Rivaldi_Prediction/data/featuSGD/US1729081059_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
4160,2000-02-04,32.91666793823242,33.5,32.16666793823242,32.33333206176758,807600.0,0.014120746426299347,-1.909096205544782,0.9333374023437447,34.96377863219598,38.139773163232476,-1.211504051748797,0.9762562258585348,-2.099087851939416,0.3420567258394911,26.466128818775537,1.3333320617675781,-1.2935890971000106,-0.49999885559081747,-4.663440291310351,3.663442580128713,-2.5817195734505844,1.5817218622689495,1.497744884042291,82.71608705873842,41.82165425751061,2.081720717859765,2,-1.2916679382324219,-0.7083358764648438,-1.6041688919067383,-2.395833969116211,-6.541667938232422,4,-0.17848100576353398,-1.1621673784697306,32.45833206176758,2.023799247526997,32.0,1.4324364449767384,31.0,-0.17848100576353398
4161,2000-02-07,30.25,33.08333206176758,30.0,32.91666793823242,1191000.0,-0.08101269372818598,1.05555732162135,-4.571410821486025,25.76220414242475,36.15656192930427,1.1954967744592828,3.3883984359338086,0.567580086293006,3.008724664071913,26.254341041342244,3.083332061767578,-1.6730055348149122,-2.894791793823245,-7.143145942419281,1.3535623547727944,-5.018968868121263,-0.7706147195252271,3.8845480529382286,7.142857142857142,-25.863427678034856,2.1241770742980193,2,1.375,1.9583320617675781,1.0624990463256836,0.27083396911621094,-0.375,0,-0.11845725824025044,-1.909096205544782,32.91666793823242,-1.1621673784697306,32.45833206176758,2.023799247526997,32.0,-0.11845725824025044
4162,2000-02-08,29.083332061767575,31.166667938232425,27.333332061767575,31.083332061767575,2582250.0,-0.038567535148179344,2.538455579421794,0.7499996423723019,27.88779206966464,34.444529021208126,2.2163866550295594,4.185533385715363,1.7342480245254315,4.175392602304338,26.370121538075086,3.833335876464851,-1.9536147964332926,-3.6906263351440494,-8.000178064171,0.6189253938828969,-5.845402199657524,-1.5358504706305744,4.788143107994362,28.378372526762142,-4.127584905402763,2.1547758645134736,2,1.3333339691162145,3.1250000000000036,2.229166984558109,1.4375019073486364,7.166667938232425,1,-0.08237818337593761,1.05555732162135,30.25,-1.909096205544782,32.91666793823242,-1.1621673784697306,32.45833206176758,-0.08237818337593761
4163,2000-02-09,28.375,29.041667938232425,27.666667938232425,29.0,4528800.0,-0.024355258202987562,2.8823390024018654,0.3125,27.43507115992206,32.78901123690124,2.6698609029953353,4.660246222415282,2.442580086293006,4.883724664071913,26.49215895671927,1.4166641235351491,-2.277114219854642,-4.09895839691162,-8.760234984250403,0.5623181904271632,-6.429596690581015,-1.7683201032422282,4.973423721122387,16.891909028768016,-16.216127617468555,2.330638293669392,2,2.041666030883789,3.833332061767578,2.9374990463256836,2.145833969116211,5.75,2,-0.03964757709251099,2.538455579421794,29.083332061767575,1.05555732162135,30.25,-1.909096205544782,32.91666793823242,-0.03964757709251099
4164,2000-02-10,26.833332061767575,28.083332061767575,26.5,28.083332061767575,3092400.0,-0.054331909717442284,1.5333312988281194,2.0,26.996814083086576,32.38539355235397,3.852409716885095,5.990557905563133,3.9842480245254315,6.425392602304338,26.750819330408245,1.875,-2.3871233970360244,-5.311459541320804,-10.582364204963536,-0.04055487767806909,-7.946911873142174,-2.6760072094994385,6.0338843266064295,4.761886596679637,-30.516433223327184,2.635452331821367,2,3.1666679382324254,4.9583339691162145,4.479166984558109,3.6875019073486364,5.229167938232425,3,0.03183234703264648,2.8823390024018654,28.375,2.538455579421794,29.083332061767575,1.05555732162135,30.25,0.03183234703264648
4165,2000-02-11,25.875,26.916667938232425,25.666667938232425,26.875,2822850.0,-0.03571424001915202,1.307686890383449,0.8,25.37538672771649,31.551294737861056,4.668033526943848,6.466595407873065,4.942580086293006,7.383724664071913,27.110116669719808,1.25,-2.5583819314235754,-5.753125000000001,-11.361870220112642,-0.14437977988735895,-8.557497610056323,-2.948752389943678,6.355494749536604,2.808972582518313,-35.06934668526458,2.804372610056321,2,3.708333969116211,5.5,5.437499046325684,4.645833969116211,9.1875,4,0.03864734299516903,1.5333312988281194,26.833332061767575,2.8823390024018654,28.375,2.538455579421794,29.083332061767575,0.03864734299516903
4166,2000-02-14,26.5625,27.166667938232425,25.5,26.125,2050350.0,0.02657004830917864,1.0253148713859859,-0.4375,31.513267571548226,30.88610224581086,3.6307658628704402,5.27682055265138,4.255080086293006,6.696224664071913,27.426599645166405,1.6666679382324254,-2.715075270910873,-4.574999999999999,-10.152003261461026,1.0020032614610273,-7.363501630730511,-1.7864983692694878,4.880335532180101,18.749995792614243,-20.29063211237633,2.7885016307305124,2,2.9375,4.729166030883789,4.749999046325684,3.958333969116211,8.3125,0,-0.007058823529411784,1.307686890383449,25.875,1.5333312988281194,26.833332061767575,2.8823390024018654,28.375,-0.007058823529411784
4167,2000-02-15,27.166667938232425,27.5,25.625,26.0,1731900.0,0.0227451459099266,1.045455964144595,2.666669573102687,33.07927458999464,29.587218692989197,2.7107172314905448,4.11923171361428,3.6509121480605806,6.0920567258394875,27.675960864836124,1.875,-2.5174002215004307,-3.4854154586791957,-8.633232594204383,1.6624016768459882,-6.059324026441789,-0.911506890916602,3.4441706194424633,47.058842536893096,7.274795016267646,2.573908567762592,2,2.3333320617675746,4.124998092651364,4.145831108093258,3.3541660308837855,7.895832061767575,1,0.09969320006139082,1.0253148713859859,26.5625,1.307686890383449,25.875,1.5333312988281194,26.833332061767575,0.09969320006139082
4168,2000-02-16,26.291667938232425,27.0,26.166667938232425,26.916667938232425,874200.0,-0.03220858744949684,1.105266708427707,-0.535713701832686,31.26802361690757,29.36462362149566,3.00706138331412,4.568875862457517,4.525912148060581,6.9670567258394875,27.938797874670996,1.0,-2.476808956355935,-3.9416654586791964,-9.076979801985768,1.1936488846273718,-6.5093226303324805,-1.3740082870259123,3.6036532213679777,30.645225596385323,-8.352830539090846,2.5676571716532846,2,3.2083320617675746,4.999998092651364,5.020831108093258,4.2291660308837855,10.520832061767575,2,0.37876380019567013,1.045455964144595,27.166667938232425,1.0253148713859859,26.5625,1.307686890383449,25.875,0.37876380019567013
4169,2000-02-17,27.041667938232425,27.125,26.166667938232425,26.666667938232425,898500.0,0.02852614759025518,2.538473456624961,-0.6,39.28571834750221,29.844839145418575,1.5733606121034818,3.4337710278930906,3.7759121480605806,6.2170567258394875,28.181865735534444,0.9583320617675746,-2.535287112129609,-2.835415458679197,-7.807796656918907,2.1369657395605124,-5.321606057799048,-0.34922485955934235,2.2383082590239205,77.08339691162126,32.37441497064388,2.4861905991198543,2,2.2499980926513636,4.249998092651364,4.270831108093258,3.4791660308837855,9.395832061767575,3,0.2619413890425346,1.105266708427707,26.291667938232425,1.045455964144595,27.166667938232425,1.0253148713859859,26.5625,0.2619413890425346
4170,2000-02-18,24.916667938232425,27.375,24.666667938232425,27.333332061767575,1857300.0,-0.07858243081949845,1.1666656494140597,-6.444437662760397,27.81845595229288,30.073311568737253,2.7314638765564396,5.201972319891194,5.900912148060581,8.342056725839488,28.621115276777598,2.7083320617675746,-2.871684455450108,-4.564582252502436,-9.799573169297137,0.670408664292264,-7.182077710899787,-1.9470867941050862,3.834111591408032,8.823533371659849,-33.30207272678916,2.6174954583973498,2,3.0,5.958332061767575,6.395831108093258,5.6041660308837855,11.145832061767575,4,0.28678923199048323,2.538473456624961,27.041667938232425,1.105266708427707,26.291667938232425,1.045455964144595,27.166667938232425,0.28678923199048323
4171,2000-02-22,24.291667938232425,24.625,23.166667938232425,24.541667938232425,3278250.0,-0.02508361076004839,6.0000366213173715,0.10344838472393696,27.065537394848093,29.98194993820208,2.7070687428974196,5.443160060063047,6.525912148060581,8.967056725839488,29.241704261567964,1.75,-3.1592246358809355,-4.768749046325681,-10.258453512047797,0.7209554193964323,-7.513601279186737,-2.0238968134646242,3.805653736782748,25.96154607964916,-15.092645661998702,2.744852232861057,2,1.8125,5.833332061767575,7.020831108093258,6.2291660308837855,10.520832061767575,1,0.4433961508594255,1.1666656494140597,24.916667938232425,2.538473456624961,27.041667938232425,1.105266708427707,26.291667938232425,0.4433961508594255
4172,2000-02-23,24.25,25.0,23.833332061767575,24.25,1589550.0,-0.001715318122179843,-1.799994506852686,-0.0,21.64635201566668,29.338758922173707,2.2250114145867066,5.179376416522558,6.567580086293006,9.008724664071913,29.793575825374617,1.1666679382324254,-3.5547734687177233,-4.4479169845581055,-10.210052610223968,1.3142186411077574,-7.328984797391037,-1.566849171725174,3.125,25.742551820222946,-9.735765630202533,2.881067812832932,2,1.375,5.875,7.062499046325684,6.270833969116211,11.8125,2,0.4381443298969072,6.0000366213173715,24.291667938232425,1.1666656494140597,24.916667938232425,2.538473456624961,27.041667938232425,0.4381443298969072
4173,2000-02-24,25.458332061767575,25.5,24.0,24.583332061767575,1579050.0,0.049828126258456784,2.130426475388279,100.0,25.722551917790966,29.19717423714086,0.6251858192493849,3.65988286475471,5.3592480245254315,7.800392602304338,30.239757877281104,1.5,-3.5690638641305092,-2.9229181289672894,-8.665254742010372,2.8194184840757934,-5.794086435488833,-0.05174982244574622,1.159168167114263,54.455401567636976,23.86851254154773,2.871168306521542,2,-0.12499809265136363,4.625001907348636,5.854166984558109,5.062501907348636,13.729167938232425,3,0.377250477954745,-1.799994506852686,24.25,6.0000366213173715,24.291667938232425,1.1666656494140597,24.916667938232425,0.377250477954745
4174,2000-02-25,25.604167938232425,27.25,25.375,25.416667938232425,1473450.0,0.005728414418942229,-12.846023831656867,0.21428571428571427,24.076818801922727,29.052888912052666,0.3203447273962041,3.197213477981254,5.213412148060581,7.6545567258394875,30.278781963855433,1.875,-3.580482114643722,-2.4718740463256808,-8.117705531801601,3.173957439150243,-5.294789789063643,0.3510416964122811,-2.4375,57.920809580226106,32.526386405598785,2.822915742737962,2,-0.2708339691162145,3.5208320617675746,5.708331108093258,4.9166660308837855,13.458332061767575,4,0.43775420036326085,2.130426475388279,25.458332061767575,-1.799994506852686,24.25,6.0000366213173715,24.291667938232425,0.43775420036326085
4175,2000-02-28,25.791667938232425,26.541667938232425,24.125,25.0,1348950.0,0.007323026487418893,1.1090908485602058,4.222229003906269,30.824384521358226,28.976346350920444,0.13385752391182137,2.8299254001645444,5.025912148060581,7.4670567258394875,30.48384675484729,2.4166679382324254,-3.5388914483791822,-2.07812404632568,-7.742191622371141,3.585943529719785,-4.910157834348411,0.7539097416970506,-2.5433333587646487,64.28573430454004,35.071420860567585,2.832033788022732,2,-0.4583339691162145,2.7916660308837855,5.520831108093258,4.7291660308837855,14.583332061767575,0,0.4127624505426679,-12.846023831656867,25.604167938232425,2.130426475388279,25.458332061767575,-1.799994506852686,24.25,0.4127624505426679
4176,2000-02-29,26.625,26.916667938232425,25.291667938232425,25.791667938232425,1001400.0,0.032310126811623485,1.2941155879161155,1.0526282820397825,39.11439800029934,29.646915618732077,-0.7707267229770025,1.7222768793274028,4.192580086293006,6.633724664071913,30.613552917544105,1.625,-3.354645261552349,-1.0145835876464844,-6.474332460222328,4.4451652849293595,-3.7444580239344063,1.7152908486414375,-3.2966321121215785,81.70732388107528,50.22320546729056,2.729874436287923,2,-1.354166030883789,1.708333969116211,4.687499046325684,3.895833969116211,11.703125,1,0.3544600938967135,1.1090908485602058,25.791667938232425,-12.846023831656867,25.604167938232425,2.130426475388279,25.458332061767575,0.3544600938967135
4177,2000-03-01,27.166667938232425,27.625,25.25,26.75,1091100.0,0.02034433570826022,2.5625033974679923,0.5000022888218583,44.569295966571964,31.124834768694786,-1.4666260596165621,0.9261865851981064,3.6509121480605806,6.0920567258394875,30.710593696123677,2.375,-3.024239670775124,-0.28124904632568004,-5.508477421958002,4.945979329306645,-2.894863234141841,2.332365141490481,-3.759867408111571,87.35635691675657,51.79464638443386,2.6136141878161623,3,-1.7708339691162145,1.1666660308837855,4.145831108093258,3.3541660308837855,10.458332061767575,2,0.2814416578121226,1.2941155879161155,26.625,1.1090908485602058,25.791667938232425,-12.846023831656867,25.604167938232425,0.2814416578121226
4178,2000-03-02,27.041667938232425,28.0,26.666667938232425,26.916667938232425,842400.0,-0.004601226778499501,-3.2666625976562385,0.29999908447544765,51.0729741899943,32.43452986230502,-1.367899770628167,0.6963782478206575,3.7759121480605806,6.2170567258394875,31.06426779330326,1.3333320617675746,-2.8547449936352223,-0.15833244323730256,-4.92671358746011,4.610048700985505,-2.5425230153487064,2.2258581288741013,-3.4661394293164065,75.2688500189013,34.331846452591314,2.3841905721114034,3,-1.4583339691162145,1.2916660308837855,4.270831108093258,3.4791660308837855,11.895832061767575,3,0.33359007596619494,2.5625033974679923,27.166667938232425,1.2941155879161155,26.625,1.1090908485602058,25.791667938232425,0.33359007596619494
4179,2000-03-03,27.5,28.5,27.083332061767575,27.666667938232425,1120650.0,0.01694910472292177,-1.8333250681874405,-1.3333435058594034,58.82352697490792,35.879537753706686,-1.960553437453214,-0.16070526889576087,3.317580086293006,5.758724664071913,32.019958740798764,1.4583320617675746,-2.7363748873337954,0.547916221618653,-3.5357772528338884,4.6316096960711945,-1.493930515607616,2.589762958844922,-3.659003201618944,77.14285714285715,30.08651827472285,2.0418467372262703,3,-1.666666030883789,0.8333339691162109,3.8124990463256836,3.020833969116211,9.625,4,0.42500000000000004,-3.2666625976562385,27.041667938232425,2.5625033974679923,27.166667938232425,1.2941155879161155,26.625,0.42500000000000004
4180,2000-03-06,27.041667938232425,27.427082061767575,26.833332061767575,27.270832061767575,991050.0,-0.016666620427911782,1.1923179852670118,1.3749742509898344,52.6682201598668,38.72428028315321,-1.3064810528096835,-0.17400200961185774,3.7759121480605806,6.2170567258394875,33.37050832765095,0.6666679382324254,-2.5102550998802045,0.38333415985107777,-2.58738624683604,3.3540545665381956,-1.102026043492483,1.8686943631946384,-2.8279508837218543,55.128244253305404,4.30581059641289,1.4853602033435593,3,-0.8750019073486364,1.2916660308837855,4.270831108093258,3.4791660308837855,10.708332061767575,0,0.4445299782996046,-1.8333250681874405,27.5,-3.2666625976562385,27.041667938232425,2.5625033974679923,27.166667938232425,0.4445299782996046
4181,2000-03-07,26.666667938232425,27.208332061767575,26.583332061767575,27.0,1314600.0,-0.013867487791676236,-1.4999809266591544,1.4545560475413952,47.142857142857146,41.557225297285484,-0.6248702139911408,-0.08561001708617866,4.150912148060581,6.5920567258394875,33.812753137248905,0.625,-2.505438597741623,0.1875007629394574,-2.256723084046005,2.6317246099249196,-1.0346111605532755,1.4096126864321903,-2.1100482480826983,43.589782714843864,-7.390280639421263,1.2221119234927318,3,-0.4166679382324254,1.6666660308837855,4.645831108093258,3.8541660308837855,11.208332061767575,1,0.5140624278038772,1.1923179852670118,27.041667938232425,-1.8333250681874405,27.5,-3.2666625976562385,27.041667938232425,0.5140624278038772
4182,2000-03-08,26.6875,27.0,25.3125,27.0,1237200.0,0.0007812022790334439,9.8,0.9375035762923389,52.50658865760478,44.533229379487025,-0.2945575700187497,-0.3110842577798394,4.130080086293006,6.571224664071913,33.51027888465363,1.6875,-2.1196329368228213,0.32812442779540874,-1.7920702387294618,2.4483190943202793,-0.7319729054670248,1.3882217610578422,-1.8154098850622518,43.13725490196079,-9.984794577776434,1.060097333262435,3,-0.375,1.645833969116211,4.624999046325684,3.833333969116211,11.5625,2,0.43618266978922726,-1.4999809266591544,26.666667938232425,1.1923179852670118,27.041667938232425,-1.8333250681874405,27.5,0.43618266978922726
4183,2000-03-09,27.25,27.5,26.25,26.5625,1455300.0,0.021077283372365363,1.105263157894737,-2.2,51.35134332627469,47.56373210441502,-0.6438948343549029,-1.0141856731276597,3.567580086293006,6.008724664071913,33.06931877284983,1.25,-1.6196432019383629,0.9468744277954109,-1.0008372957824605,2.8945861513732822,-0.02698143399352304,1.9207302895843448,-2.0876770942572733,60.78431372549019,10.251487924923211,0.973855861788935,3,-0.9375,1.083333969116211,4.062499046325684,3.270833969116211,6.5,3,0.3807339449541285,9.8,26.6875,-1.4999809266591544,26.666667938232425,1.1923179852670118,27.041667938232425,0.3807339449541285
4184,2000-03-10,27.6875,28.625,26.875,27.0,1278100.0,0.016055045871559592,-2.7333333333333334,1.0,73.01037492278205,52.251064371239885,-0.8434991984570459,-1.459227848558335,3.130080086293006,5.571224664071913,31.97326529472025,1.75,-1.0028686342215707,1.3416660308837898,-0.6906208864219181,3.3739529481894976,0.3255225722309376,2.357809489536642,-2.375,71.69811320754717,15.232970080962502,1.0161434586528535,3,-0.75,0.6458339691162109,3.6249990463256836,2.833333969116211,12.1875,4,0.4063205417607223,1.105263157894737,27.25,9.8,26.6875,-1.4999809266591544,26.666667938232425,0.4063205417607223
4185,2000-03-13,26.875,27.75,25.625,26.75,1089100.0,-0.02934537246049662,1.2666666666666666,0.18181818181818182,70.80536314798917,55.77228272098319,0.15514737556292246,-0.5986628592920269,3.942580086293006,6.383724664071913,30.775287680458142,2.125,-0.5071636978562744,0.47916603088378906,-1.5535524032626604,2.5118844650302385,-0.5371931861894339,1.495525247957012,1.75,47.16981132075472,-12.610460464993693,1.0163592170732247,3,0.0625,1.458333969116211,4.437499046325684,3.645833969116211,10.75,0,0.38139534883720927,-2.7333333333333334,27.6875,1.105263157894737,27.25,9.8,26.6875,0.38139534883720927
4186,2000-03-14,26.375,28.125,26.3125,26.875,881200.0,-0.018604651162790753,-4.8,-4.0,65.9375060796761,58.14652828910587,0.6883420403229721,-0.11956002889728978,4.442580086293006,6.883724664071913,29.606433270100972,1.8125,0.013133793629680923,-0.011458969116212359,-2.042669848856505,2.0197519106240804,-1.0270644089863588,1.004146470753934,2.25,32.075471698113205,-30.688028506508573,1.0156054398701468,3,0.59375,1.75,4.937499046325684,4.145833969116211,9.875,1,0.43127962085308047,1.2666666666666666,26.875,-2.7333333333333334,27.6875,1.105263157894737,27.25,0.43127962085308047
4187,2000-03-15,29.875,31.25,25.75,27.0,2065700.0,0.1327014218009479,-1.0465116279069768,-5.75,74.65117338685127,60.76632819986776,-2.667607123183455,-3.590333456954646,0.942580086293006,3.383724664071913,28.31581641042894,5.5,0.45755103049739887,3.353124427795411,0.8070408247022911,5.899208030888531,2.0800826262488528,4.626166229341969,-4.25,75.55555555555556,11.256122500789687,1.2730418015465592,3,-1.59375,-2.666666030883789,1.4374990463256836,0.6458339691162109,8.0,2,0.2677824267782427,-4.8,26.375,1.2666666666666666,26.875,-2.7333333333333334,27.6875,0.2677824267782427
4188,2000-03-16,36.25,37.875,29.5,29.5625,4676400.0,0.21338912133891208,-1.4587155963302751,2.3260869565217392,85.04801559084433,63.68016026830514,-8.492072867438711,-9.677181864067151,-5.453083908784166,-2.991275335928087,27.736226450668948,8.375,0.9078055228883919,9.23020782470703,4.195234065374947,14.265181584039112,6.712720945040989,11.747694704373071,-10.5125,86.73469387755102,20.734960633848146,2.5174868796660412,3,-4.65625,-5.729166030883789,-4.937500953674316,-5.729166030883789,2.625,3,0.05517241379310356,-1.0465116279069768,29.875,-4.8,26.375,1.2666666666666666,26.875,0.05517241379310356
4189,2000-03-17,34.125,35.75,33.625,34.75,2144500.0,-0.05862068965517242,-1.6153846153846154,-0.09345794392523364,74.33090195056374,66.08712491171592,-5.954687756754964,-7.372288587273346,-3.3859558567476,-0.866275335928087,27.22265406616527,2.625,1.2270468755275417,6.751041221618653,0.7969734634883352,12.705108979748971,3.774007342553496,9.72807510068381,-8.375,69.38775510204081,3.040213001840499,2.9770338790651585,3,-2.53125,-3.604166030883789,-2.8125009536743164,-3.604166030883789,8.0,4,-0.01098901098901095,-1.4587155963302751,36.25,-1.0465116279069768,29.875,-4.8,26.375,-0.01098901098901095
4190,2000-03-20,32.0625,33.5,31.0,33.5,1252900.0,-0.06043956043956045,2.4782608695652173,2.3,64.81271487876589,68.050442437928,-3.469991562242587,-5.003525156058274,-1.412532039316691,1.196224664071913,25.73293850320686,3.125,1.447349017380155,4.331249618530272,-1.8550319505363149,10.517531187596855,1.2381088339969786,7.4243904030635655,-5.827500000000001,52.0618556701031,-11.832909935603368,3.093140784533292,3,-0.46875,-1.541666030883789,-1.1666669845581055,-1.541666030883789,5.5625,0,0.24366471734892792,-1.6153846153846154,34.125,-1.4587155963302751,36.25,-1.0465116279069768,29.875,0.24366471734892792
4191,2000-03-21,35.0625,35.25,32.25,32.25,1323700.0,0.0935672514619883,-1.1333333333333333,-1.9565217391304348,68.96896939095518,69.8795958527447,-5.759468266835789,-7.54190534513377,-4.523657591918102,-1.803775335928087,23.88386689126208,3.1875,1.6462014076463447,6.792708015441896,0.01971472915903405,13.565701301724758,3.406211372300465,10.179204658583327,-8.361900000000002,76.80412371134021,15.221225340719506,3.38649664314143,3,-3.3125,-4.541666030883789,-4.5833330154418945,-4.541666030883789,4.9375,1,0.07308377896613183,2.4782608695652173,32.0625,-1.6153846153846154,34.125,-1.4587155963302751,36.25,0.07308377896613183
4192,2000-03-22,34.875,35.25,33.875,35.0,1267200.0,-0.005347593582887722,3.4,-0.044444444444444446,68.76247543288827,71.81416608681289,-4.792407924531929,-6.869812536659204,-4.477946389960877,-1.616275335928087,22.227847737625204,1.375,1.9816700965281413,6.073958015441896,-1.0301452443027728,13.178061275186565,2.521906385569558,9.62600964531423,-7.727424000000003,64.17910447761194,4.148627056010902,3.5520516298723352,3,-3.125,-4.354166030883789,-4.4791669845581055,-4.354166030883789,4.75,2,0.03942652329749108,-1.1333333333333333,35.0625,2.4782608695652173,32.0625,-1.6153846153846154,34.125,0.03942652329749108
4193,2000-03-23,35.0625,35.6875,33.75,34.3125,759400.0,0.005376344086021501,-1.0666666666666667,-6.0,68.35187284147509,71.29655474444544,-4.1964656692187,-6.641408802366325,-4.739474217149272,-1.803775335928087,20.91412492367205,1.9375,2.4572029980824546,5.781249618530275,-1.6617900775280674,13.224289314588617,2.0597297705011,9.502769466559446,-7.485827040000004,85.52631578947368,26.517815099244913,3.7215198480291716,3,-3.3125,-4.541666030883789,-4.6666669845581055,-4.541666030883789,4.6875,3,0.0802139037433156,3.4,34.875,-1.1333333333333333,35.0625,2.4782608695652173,32.0625,0.0802139037433156
4194,2000-03-24,36.8125,36.875,35.5,35.5,1317500.0,0.04991087344028511,-1.0952380952380953,1.75,72.31208212184929,71.46396796376322,-5.046674745246193,-7.914431658122602,-6.513798551480079,-3.553775335928087,20.88051491131018,1.8125,2.9750140574071544,6.970833015441894,-0.9771814966118768,14.918847527495664,2.9968257594150103,10.944840271468777,-8.823893958400003,98.93617021276596,37.80774786774468,3.9740072560268844,3,-5.0,-6.291666030883789,-6.4166669845581055,-6.291666030883789,0.625,4,0.05602716468590829,-1.0666666666666667,35.0625,3.4,34.875,-1.1333333333333333,35.0625,0.05602716468590829
4195,2000-03-27,36.4375,37.125,35.75,36.75,660000.0,-0.01018675721561968,1.588235294117647,-0.23809523809523808,72.31208212184929,72.17225419067137,-3.5454257008144836,-7.063108528618521,-6.257979381404702,-3.178775335928087,20.399338924755256,1.375,3.514722664205536,6.063541412353516,-2.1634715216356497,14.290554346342681,1.9500349453589365,10.177047879348098,-8.053438200064004,85.8974358974359,21.61895596453172,4.113506466994582,3,-4.625,-5.916666030883789,-6.145833969116211,-5.916666030883789,0.625,0,0.15608919382504283,-1.0952380952380953,36.8125,-1.0666666666666667,35.0625,3.4,34.875,0.15608919382504283
4196,2000-03-28,36.0625,36.625,35.625,36.375,661800.0,-0.010291595197255532,1.4615384615384615,1.0,71.06741573033707,71.77405889550312,-1.8458524443791688,-6.266088484157088,-6.014348022470404,-2.803775335928087,20.117002885819385,1.0,3.9124599985729773,5.216666412353515,-3.185705010071061,13.619037834778087,1.0154807011412288,9.417852123565801,-7.298800672061443,68.51851851851852,1.5011335667710597,4.201185711212286,3,-2.375,-5.541666030883789,-6.666666030883789,-5.541666030883789,2.0625,1,0.0433275563258233,1.588235294117647,36.4375,-1.0952380952380953,36.8125,-1.0666666666666667,35.0625,0.0433275563258233
4197,2000-03-29,34.8125,36.25,34.25,35.4375,923200.0,-0.03466204506065862,-1.2857142857142858,2.0,66.4850136239782,69.71150312140688,0.19912701416929224,-4.652445651509719,-4.9290692700958765,-1.553775335928087,20.034073176070073,2.0,4.413306627242697,3.5843748092651353,-4.808912124532412,11.977661743062683,-0.6122686576336349,7.781018276163909,-5.684348645178986,31.48148148148148,-34.82382383538125,4.196643466898773,3,-0.75,-3.958333969116211,-6.697916030883789,-4.291666030883789,4.625,2,0.14901256732495516,1.4615384615384615,36.0625,1.588235294117647,36.4375,-1.0952380952380953,36.8125,0.14901256732495516
4198,2000-03-30,36.0625,36.8125,34.5625,34.625,1673900.0,0.03590664272890476,-1.88,-2.3,67.63157894736841,68.96713389882963,-1.2072188340201038,-5.472557083562194,-6.261469569037487,-2.803775335928087,20.249480756030355,2.25,5.085150400097188,4.383333206176758,-4.032197502823685,12.7988639151772,0.17556785167653288,8.59109856067698,-6.584474699371825,63.04347826086957,-2.473109490739695,4.207765354500222,3,-2.0,-5.125,-8.1875,-5.541666030883789,2.6875,3,0.098786828422877,-1.2857142857142858,34.8125,1.4615384615384615,36.0625,1.588235294117647,36.4375,0.098786828422877
4199,2000-03-31,39.1875,39.625,34.75,36.0,2071600.0,0.08665511265164638,1.4,2.217391304347826,73.621103117506,69.94584370313409,-3.954434851708264,-8.091942338577521,-9.418137050063883,-5.928775335928087,21.07762463447903,4.875,5.500919356319926,6.923958206176756,-1.88369690830055,15.731613320654066,2.5201306489380997,11.327785763415413,-9.373595711396952,91.86046511627907,23.030762669599596,4.403827557238655,3,-3.25,-7.3125,-11.479166030883789,-8.666666030883789,0.5625,4,0.014354066985645897,-1.88,36.0625,-1.2857142857142858,34.8125,1.4615384615384615,36.0625,0.014354066985645897
4200,2000-04-03,39.0625,40.0,38.0625,38.375,978700.0,-0.0031897926634768536,-1.9523809523809523,0.21568627450980393,74.69586374695864,70.58216529824558,-3.0531324175547567,-7.399576839462448,-9.283925980085865,-5.803775335928087,21.86605558851677,1.9375,5.073870674605665,6.19791660308838,-2.7488627865993607,15.144695992776121,1.7245269082445063,10.67130629793225,-8.659929968713136,83.69565217391305,9.79474180369209,4.473389694843871,4,-2.1875,-7.0,-11.833333015441895,-8.541666030883789,0.25,0,-0.04159999999999997,1.4,39.1875,-1.88,36.0625,-1.2857142857142858,34.8125,-0.04159999999999997
4201,2000-04-04,40.375,41.25,38.25,39.0,2293100.0,0.033600000000000074,-1.0869565217391304,2.0,72.34042553191489,70.97971530924855,-3.9479775237584604,-8.04489157985008,-10.567743892989185,-7.116275335928087,22.687450696582676,3.0,4.982049690088537,6.825000000000003,-2.2223534949816965,15.872353494981702,2.3013232525091496,11.348676747490853,-9.204635571216084,87.5,13.237980724157367,4.523676747490851,4,-2.875,-7.125,-13.416666030883789,-9.854166030883789,-0.6875,1,-0.08204334365325072,-1.9523809523809523,39.0625,1.4,39.1875,-1.88,36.0625,-0.08204334365325072
4202,2000-04-05,38.328125,40.875,37.8125,39.6875,688600.0,-0.05069659442724461,-1.5620915032679739,-0.9886363636363636,55.4197229013855,69.5428097603497,-1.5195633544485503,-5.355810762399955,-8.476426196054724,-5.069400335928087,22.8895593390177,3.0625,5.2043952314443835,4.196093750000003,-4.482624803796952,12.874812303796958,-0.1432655268984746,8.53545302689848,-6.149797014094474,56.30841121495327,-15.699427128113797,4.3393592768984774,4,-0.578125,-5.078125,-11.526041030883789,-7.807291030883789,1.734375,2,-0.005299633102323731,-1.0869565217391304,40.375,-1.9523809523809523,39.0625,1.4,39.1875,-0.005299633102323731
4203,2000-04-06,37.625,38.4375,36.9375,38.3125,726300.0,-0.018344883815735846,2.2,0.5057471264367817,59.859154929577464,68.15915118343061,-0.4634595713244707,-4.0428424119951245,-7.745515328895642,-4.366275335928087,23.288909852936087,1.5,5.057389456358866,2.9742187499999986,-5.19797009624255,11.146407596242547,-1.1118756731212756,7.060313173121273,-4.539504812685024,44.230769230769226,-26.947359210296412,4.086094423121275,4,0.125,-4.34375,-10.760416030883789,-7.104166030883789,3.5,3,0.04817275747508298,-1.5620915032679739,38.328125,-1.0869565217391304,40.375,-1.9523809523809523,39.0625,0.04817275747508298
4204,2000-04-07,38.9375,38.9375,36.9375,37.375,566500.0,0.03488372093023262,1.56,-2.272727272727273,70.22058823529412,67.92676297381337,-1.6123887062790772,-4.71083340495634,-9.011718637265247,-5.678775335928087,24.50182626059445,2.0,4.97089868006077,3.7242187499999986,-3.9642925963440874,11.412730096344081,-0.1200369231720444,7.5684744231720416,-5.03555433141652,46.3768115942029,-26.09499158389449,3.8442556731720416,4,-1.1875,-5.65625,-11.979166030883789,-8.416666030883789,5.9375,4,-0.0048154093097912964,2.2,37.625,-1.5620915032679739,38.328125,-1.0869565217391304,40.375,-0.0048154093097912964
4205,2000-04-10,37.125,39.3125,37.125,39.3125,702300.0,-0.0465489566613162,1.0,-1.4,56.52173913043479,66.31057668493534,0.34407170954188615,-2.2040595439390387,-7.115269289850623,-3.866275335928087,25.229528733113433,2.1875,4.8559519324174545,1.3992187500000028,-5.24453322275555,8.042970722755559,-1.9226572363777734,4.721094736377779,-2.4882488982748683,4.3478260869565215,-64.78447416146032,3.321875986377778,4,0.625,-3.84375,-10.041666030883789,-6.604166030883789,5.0,0,0.07070707070707072,1.56,38.9375,2.2,37.625,-1.5620915032679739,38.328125,0.07070707070707072
4206,2000-04-11,37.75,38.9375,36.5,37.0,926000.0,0.01683501683501687,-1.7857142857142858,-0.34285714285714286,58.846153846153854,65.4618144873993,-0.018308619778714785,-2.0376502008444817,-7.68963880558605,-4.491275335928087,26.114700571567507,2.4375,4.488247661104637,1.4554687500000014,-3.5677020167377975,6.4786395167378,-1.0561166333688945,3.9670541333688973,-2.451924008447378,28.57142857142857,-39.486007893189736,2.5115853833688986,4,0.15625,-4.46875,-10.5,-7.229166030883789,2.5,1,0.041390728476821126,1.0,37.125,1.56,38.9375,2.2,37.625,0.041390728476821126
4207,2000-04-12,37.875,38.4375,37.0,37.25,1144100.0,0.0033112582781456013,-1.5555555555555556,0.8333333333333334,58.68725868725869,64.46800112516489,0.37637103231580227,-1.6154027784205738,-7.7541240215829355,-4.616275335928087,27.907020920769636,1.4375,4.1438256103549165,1.1804687500000028,-2.8702793711848855,5.231216871184891,-0.8449053105924449,3.2058428105924506,-1.98173160760264,48.888888888888886,-16.258299150809705,2.0253740605924446,4,0.125,-4.59375,-10.583333015441895,-7.354166030883789,2.5625,2,0.04785478547854782,-1.7857142857142858,37.75,1.0,37.125,1.56,38.9375,0.04785478547854782
4208,2000-04-13,38.25,38.4375,36.25,38.0,1132700.0,0.00990099009900991,6.0,0.4,54.85232067510548,62.382580853787054,0.38476154592361667,-1.931936686182361,-8.095241942160662,-4.991275335928087,27.406444650657274,2.1875,3.858801696366342,1.4554687500000014,-2.6474836304231175,5.55842113042312,-0.596007440211558,3.506944940211561,3.0,65.3061224489796,4.249890198543682,2.051476190211561,4,0.5,-4.8125,-10.927083015441895,-7.729166030883789,3.0625,3,0.04738562091503273,-1.5555555555555556,37.875,-1.7857142857142858,37.75,1.0,37.125,0.04738562091503273
4209,2000-04-14,33.75,38.125,33.4375,37.8125,1464800.0,-0.11764705882352944,1.0,-16.25,42.9042904290429,58.85018381846308,4.506215401497606,2.6757140341678394,-3.6277273536640067,-0.49127533592808703,26.381890912631377,4.8125,3.6740043094122257,-3.0257812500000014,-7.183166025340178,1.131603525340175,-5.10447363767009,-0.9470888623299132,7.399999999999999,5.319148936170213,-50.422199609918856,2.078692387670088,4,3.59375,-0.3125,-6.4270830154418945,-3.229166030883789,5.5625,4,0.21851851851851856,6.0,38.25,-1.5555555555555556,37.875,-1.7857142857142858,37.75,0.21851851851851856
4210,2000-04-17,39.875,40.0,33.0,33.0,1627300.0,0.18148148148148158,-1.0363636363636364,-1.6923076923076923,57.721518987341774,57.22586086906607,-1.666680311721521,-2.9871352450027047,-9.729485304666706,-6.616275335928087,26.762257849308057,7.0,3.501030346944745,2.7085937499999986,-1.031281218775348,6.448468718775345,0.8386562656123218,4.578531234387675,0.9664999999999964,98.21428571428571,42.267885383678774,1.869937484387674,4,-2.9375,-6.4375,-12.239583015441895,-9.354166030883789,2.75,0,0.12539184952978055,1.0,33.75,6.0,38.25,-1.5555555555555556,37.875,0.12539184952978055
4211,2000-04-18,37.625,39.375,37.4375,39.0,1572400.0,-0.056426332288401215,-1.2142857142857142,-0.2,55.47445255474452,57.23194194166151,0.17009678307115195,-0.5642450996842427,-7.395941420958124,-4.366275335928087,26.668340898239396,2.4375,2.783943190894931,0.3304687500000014,-3.2792323346094037,3.9401698346094065,-1.4743817923046976,2.1353192923047004,2.7460099999999983,66.07142857142857,6.739962774539393,1.804850542304702,4,-1.125,-4.125,-9.989583015441895,-7.104166030883789,3.125,1,0.11960132890365438,-1.0363636363636364,39.875,1.0,33.75,6.0,38.25,0.11960132890365438
4212,2000-04-19,36.25,37.4375,35.5,37.375,872800.0,-0.03654485049833889,2.1,0.8181818181818182,50.36319612590799,56.17683540792046,1.362607196525218,0.9687146805702582,-5.914041714537127,-2.991275335928087,26.26296531534248,2.125,1.9803034603326921,-1.11328125,-4.578434301487093,2.3518718014870927,-2.8458577757435464,0.6192952757435464,3.75,46.42857142857143,-11.919740903222966,1.7325765257435468,4,0.25,-2.75,-8.703125,-5.729166030883789,5.75,2,0.1103448275862069,-1.2142857142857142,37.625,-1.0363636363636364,39.875,1.0,33.75,0.1103448275862069
4213,2000-04-20,37.875,38.1875,36.3125,36.3125,896500.0,0.04482758620689653,-1.4,-1.3888888888888888,47.300771208226216,53.63018907157958,-0.2494313166789297,-0.4582722022145873,-7.3882201726493335,-4.616275335928087,25.81336839639746,1.9375,1.20714561993897,0.37109375,-2.9250718321924865,3.6672593321924865,-1.2769890410962432,2.0191765410962432,1.7049999999999983,69.64285714285714,14.891929483838197,1.6480827910962423,4,-1.375,-2.5,-10.130208015441895,-7.354166030883789,7.3125,3,0.06765676567656764,2.1,36.25,-1.2142857142857142,37.625,-1.0363636363636364,39.875,0.06765676567656764
4214,2000-04-24,38.875,39.3125,37.0,37.25,894300.0,0.0264026402640265,-1.1764705882352942,1.04,49.62779156327543,52.86419489745076,-1.4072127326481407,-1.3658606770532913,-8.172968760565197,-5.616275335928087,25.155978116310074,2.3125,1.1054018898185873,1.2679687500000014,-2.065956421897127,4.60189392189713,-0.3989938359485592,2.934931335948562,-5.875,83.92857142857143,31.482413326339184,1.6669625859485626,4,-2.375,-2.75,-7.8177080154418945,-8.354166030883789,5.125,0,0.06270096463022501,-1.4,37.875,2.1,36.25,-1.2142857142857142,37.625,0.06270096463022501
4215,2000-04-25,42.125,42.625,38.625,38.625,1509400.0,0.0836012861736335,-1.2857142857142858,2.1538461538461537,53.22580645161291,52.23971185361288,-4.328571141826053,-4.393159905564282,-11.134619413312919,-8.866275335928087,24.763665678767342,4.0,1.0482779424367976,4.233593749999997,0.38861407132276327,8.078573428677231,2.31110391066138,6.156083589338614,-8.998750000000001,92.98245614035088,43.112693554491045,1.9224898393386167,4,-4.3125,-5.3125,-11.067708015441895,-11.604166030883789,4.75,1,-0.06676557863501487,-1.1764705882352942,38.875,-1.4,37.875,2.1,36.25,-0.06676557863501487
4216,2000-04-26,37.625,42.0625,37.0,42.0625,1168600.0,-0.10682492581602376,1.2816901408450705,-1.2678571428571428,48.81141045958796,51.14239538387169,0.16967619558963065,0.2423247499931449,-6.414778891079607,-4.366275335928087,24.165038260315995,5.125,0.5663252474538893,-0.34453125000000284,-4.095387443376154,3.4063249433761484,-2.2199593466880785,1.5308968466880728,-4.1188,29.82456140350877,-18.436352763246685,1.8754280966880774,4,0.1875,-0.1875,-6.5677080154418945,-7.104166030883789,10.5,2,0.13289036544850497,-1.2857142857142858,42.125,-1.1764705882352942,38.875,-1.4,37.875,0.13289036544850497
4217,2000-04-27,40.0,41.0,36.75,37.0625,1050400.0,0.06312292358803995,-1.3859649122807018,-0.6619718309859155,53.8,51.02547086441552,-2.0922114241882923,-1.8172875353649474,-8.557285144333385,-6.741275335928087,24.199888173708338,4.25,0.5663087090654955,1.7710937499999986,-1.7722567188684692,5.314444218868466,-0.0005814844342353354,3.5427689844342325,-6.129047999999997,58.415841584158414,9.2467103540584,1.7716752344342337,4,-2.1875,-2.1875,-8.864583015441895,-9.479166030883789,6.8125,3,0.018750000000000044,1.2816901408450705,37.625,-1.2857142857142858,42.125,-1.1764705882352942,38.875,0.018750000000000044
4218,2000-04-28,39.625,39.875,37.5,39.5625,845700.0,-0.009375000000000022,7.444444444444445,0.02127659574468085,51.13402061855669,51.939885329917054,-1.678129465715486,-1.2244897302130013,-7.921147231975276,-6.366275335928087,24.05477173061872,2.5,0.46584797366008246,1.2179687499999972,-2.2235431881211554,4.65948068812115,-0.5027872190605791,2.9387247190605734,-5.4038860799999995,48.93617021276596,-0.5619565660036585,1.7207559690605758,4,-1.8125,-1.8125,-8.489583015441895,-9.104166030883789,5.75,4,0.05993690851735023,-1.3859649122807018,40.0,1.2816901408450705,37.625,-1.2857142857142858,42.125,0.05993690851735023
4219,2000-05-01,39.75,40.125,38.375,39.625,610700.0,0.003154574132492094,3.0,2.0,54.585152838427945,51.59140020225996,-0.9638880884326042,-1.3757219138242078,-7.80235115146273,-6.491275335928087,23.11892735314015,1.75,0.36424561277848966,1.3148437500000014,-2.1625307670850518,4.792218267085055,-0.42384350854252517,3.053531008542528,-5.1927306368,51.06382978723404,-3.974259783034711,1.738687258542527,5,-0.6875,-1.9375,-8.614583015441895,-9.229166030883789,5.0625,0,0.1367924528301887,7.444444444444445,39.625,-1.3859649122807018,40.0,1.2816901408450705,37.625,0.1367924528301887
4220,2000-05-02,37.4375,39.75,37.25,39.09375,834400.0,-0.05817610062893086,-1.4615384615384615,-13.25,49.48453608247423,50.92585392756326,1.0800724916373525,0.852503418526183,-5.199394393603846,-4.178775335928087,21.851966183199956,2.5,0.26120458463332596,-0.9164062500000014,-4.407970846954221,2.5751583469542183,-2.6621885484771113,0.8293760484771084,-2.557521411327997,12.941176470588237,-43.567491240006916,1.74578229847711,5,1.625,0.375,-6.2708330154418945,-6.916666030883789,3.5625,1,0.1752921535893155,3.0,39.75,7.444444444444445,39.625,-1.3859649122807018,40.0,0.1752921535893155
4221,2000-05-03,37.0625,37.5,35.5625,37.25,749700.0,-0.01001669449081799,4.636363636363637,0.11320754716981132,48.67075664621677,50.737805096486454,1.5275265552207102,1.0188521542665683,-4.512157878682224,-3.803775335928087,19.94737981392219,1.9375,0.7627748026068701,-1.1257812500000028,-4.526760619274448,2.2751981192744424,-2.826270934637222,0.5747084346372162,-1.8727205548748742,27.586206896551722,-28.651738885560484,1.700489684637222,5,2.03125,0.75,-5.8958330154418945,-6.541666030883789,5.4375,2,0.26475548060708265,-1.4615384615384615,37.4375,3.0,39.75,7.444444444444445,39.625,0.26475548060708265
4222,2000-05-04,38.125,38.25,36.75,37.5,757700.0,0.02866779089376048,2.4285714285714284,-3.3333333333333335,49.8,51.015497184461324,0.848158378216354,-0.06286904448573694,-5.242294092676737,-4.866275335928087,18.280125835775976,1.5,0.4419244414018735,-0.05312500000000142,-3.453559134435146,3.347309134435143,-1.7533420672175737,1.6470920672175708,-2.6378117326798787,56.16438356164384,1.0291559159887314,1.7002170672175736,5,0.96875,-0.3125,-6.0208330154418945,-7.604166030883789,3.0,3,0.2622950819672132,4.636363636363637,37.0625,-1.4615384615384615,37.4375,3.0,39.75,0.2622950819672132
4223,2000-05-05,39.4375,40.0,37.5,38.0625,630400.0,0.03442622950819674,1.0,2.2,60.1336302895323,52.18281259848986,-0.24517533734885433,-1.2992310711212696,-6.239280434390253,-6.178775335928087,17.215561623578413,2.5,0.3745486202888486,1.1687500000000028,-2.2660515724500527,4.603551572450058,-0.548650786225025,2.8861507862250306,-3.875,84.93150684931507,22.52433101107424,1.7174007862250293,5,-0.34375,-1.625,-6.9791669845581055,-8.916666030883789,2.5625,4,0.18700475435816166,2.4285714285714284,38.125,4.636363636363637,37.0625,-1.4615384615384615,37.4375,0.18700475435816166
4224,2000-05-08,38.75,40.4375,37.4375,38.875,798300.0,-0.017432646592709933,-1.1818181818181819,-0.09090909090909091,47.51381215469613,51.54814656549911,0.4724074227350741,-0.660355084428133,-5.242451823502883,-5.491275335928087,16.001156706198188,3.0,0.5716710590793213,0.4906250000000014,-2.937508171198836,3.9187581711988386,-1.2234415855994172,2.20469158559942,-2.905000000000001,65.38461538461539,7.196700041288764,1.7140665855994202,5,0.0625,-0.9375,-6.25,-8.229166030883789,1.75,0,0.1709677419354838,1.0,39.4375,2.4285714285714284,38.125,4.636363636363637,37.0625,0.1709677419354838
4225,2000-05-09,39.75,40.4375,37.5,39.25,614700.0,0.02580645161290329,2.1333333333333333,-4.0,54.970760233918135,52.232518762646905,-1.0056723903156524,-1.5321684510538063,-5.921170049585257,-6.491275335928087,14.611325320387541,2.9375,0.7858730346924787,1.359375,-2.086845994761795,4.805595994761795,-0.36373549738090105,3.082485497380901,-3.633800000000001,85.8974358974359,27.520886472121056,1.7231104973808975,5,-1.46875,-1.9375,-5.84375,-8.354166030883789,0.9375,1,0.12735849056603765,-1.1818181818181819,38.75,1.0,39.4375,2.4285714285714284,38.125,0.12735849056603765
4226,2000-05-10,39.3125,41.296875,39.0,39.1875,800100.0,-0.011006289308176154,-8.1875,0.25,57.49235474006115,52.64278040043148,-0.3393093787531001,-1.0241148102793076,-5.187712822953117,-6.053775335928087,13.60924544168794,2.296875,0.8568966883612248,0.84375,-2.612151702732227,4.299651702732227,-0.8842008513661099,2.57170085136611,-2.9359480000000033,56.3573883161512,-3.3846586588118583,1.7279508513661133,5,-0.8828125,-1.5,-4.84375,-7.729166030883789,2.5,2,0.042925278219395846,2.1333333333333333,39.75,-1.1818181818181819,38.75,1.0,39.4375,0.042925278219395846
4227,2000-05-11,39.6875,40.0625,38.4375,39.5,866300.0,0.009538950715421324,2.466666666666667,1.5,54.72312703583062,53.04157000235081,-0.8530014076187271,-1.324260087604614,-5.273758314922304,-6.428775335928087,12.454359741777528,1.625,0.5602494175954149,1.1281249999999972,-2.3571530131501035,4.613403013150098,-0.6145140065750496,2.870764006575044,-3.0610100800000026,58.2995951417004,-0.18221450625937763,1.7426390065750497,5,-1.2578125,-1.875,-4.3125,-7.479166030883789,3.25,3,0.07086614173228356,-8.1875,39.3125,2.1333333333333333,39.75,-1.1818181818181819,38.75,0.07086614173228356
4228,2000-05-12,40.0625,40.1875,39.0625,39.6875,533700.0,0.009448818897637823,2.6,2.0,53.1986531986532,52.88751448682028,-1.2956691112224092,-1.640625588674638,-5.345458917988594,-6.803775335928087,11.691321735424827,1.125,0.7554330419310347,1.4125000000000014,-2.1326505053048592,4.957650505304862,-0.3600752526524289,3.1850752526524317,-3.1960696768000005,68.0161943319838,12.226406178591361,1.7725752526524292,5,-1.6328125,-2.25,-4.5625,-7.854166030883789,3.1875,4,0.026521060842433775,2.466666666666667,39.6875,-8.1875,39.3125,2.1333333333333333,39.75,0.026521060842433775
4229,2000-05-15,41.125,41.75,39.625,39.625,713500.0,0.026521060842433775,-1.8333333333333333,4.0,46.94656488549618,52.60551768715606,-2.3944119032327933,-2.2369704814375666,-6.100835474533241,-7.866275335928087,12.511933280185927,2.125,0.6138481049846547,2.106250000000003,-0.7626221880869934,4.975122188086999,0.6718139059565047,3.540686094043501,-4.028226889728003,85.29411764705883,32.795815344440385,1.4344360940434975,5,-2.46875,-3.3125,-5.609375,-8.916666030883789,1.1875,0,0.02127659574468077,2.6,40.0625,2.466666666666667,39.6875,-8.1875,39.3125,0.02127659574468077
4230,2000-05-16,44.875,44.875,41.25,41.5,1410700.0,0.09118541033434657,1.1481481481481481,2.25,73.2,55.330989170909746,-5.563517538099866,-5.895438976509297,-9.479028810507465,-11.616275335928087,13.005093418297204,3.75,0.6979654599644505,5.606250000000003,1.7290010770487783,9.483498922951227,3.6676255385243905,7.544874461475615,-7.557097814138885,100.0,42.78985308084182,1.9386244614756116,5,-4.0625,-5.9375,-9.359375,-12.666666030883789,-4.75,1,-0.09749303621169914,-1.8333333333333333,41.125,2.6,40.0625,2.466666666666667,39.6875,-0.09749303621169914
4231,2000-05-17,42.125,44.125,41.9375,43.9375,663200.0,-0.06128133704735372,1.0,-0.5370370370370371,56.64062500000001,56.09105861535419,-2.257257193794409,-2.9418550611015206,-6.369422318356129,-8.866275335928087,13.524904543068757,2.9375,0.5927513834259486,2.6312500000000014,-1.3648212614161253,6.627321261416128,0.6332143692919345,4.629285630708068,-4.35367194529055,57.28155339805825,0.21466889285463253,1.998035630708064,5,-0.96875,-3.1875,-6.609375,-9.916666030883789,-2.75,2,-0.03412462908011871,1.1481481481481481,44.875,-1.8333333333333333,41.125,2.6,40.0625,-0.03412462908011871
4232,2000-05-18,40.25,43.0,40.125,42.25,412700.0,-0.04451038575667654,-1.5555555555555556,1.103448275862069,51.78571428571429,55.163512392707744,-0.05489972323836412,-0.7924493709843219,-4.149860765522149,-6.991275335928087,14.619349980395796,2.875,0.8090883553367973,0.5562499999999986,-3.145834228050333,4.25833422805033,-1.2947921140251708,2.407292114025168,-2.0524516285731167,20.43010752688172,-36.10934471284205,1.8510421140251667,5,0.90625,-1.3125,-4.65625,-8.041666030883789,0.0,3,0.03881987577639756,1.0,42.125,1.1481481481481481,44.875,-1.8333333333333333,41.125,0.03881987577639756
4233,2000-05-19,40.4375,41.875,39.1875,39.1875,591600.0,0.004658385093167627,-3.3,-0.625,51.95729537366548,55.657232750371,-0.09569573415748778,-0.8201812027527495,-4.001650164118644,-7.178775335928087,15.322096314718712,2.6875,1.1175833086271183,0.6156250000000014,-2.9977353965371663,4.228985396537169,-1.1910551982685789,2.4223051982685817,-1.8393045308587261,21.978021978021978,-33.797750836284614,1.8066801982685836,5,0.75,-1.5,-4.796875,-8.229166030883789,-2.1875,4,0.0618238021638331,-1.5555555555555556,40.25,1.0,42.125,1.1481481481481481,44.875,0.0618238021638331
4234,2000-05-22,41.3125,41.9375,39.1875,40.5,657000.0,0.021638330757341562,1.6666666666666667,0.65,62.015503875968996,56.43998204393221,-0.6358451346433611,-1.5844419221787973,-4.537954451386852,-8.053775335928087,15.648474893040909,2.75,1.354544984247923,1.3687499999999986,-2.2744439067397053,5.0119439067397025,-0.4528469533698569,3.190346953369854,-2.3376962590072026,37.362637362637365,-22.846972274413737,1.8215969533698537,5,0.34375,-2.375,-5.21875,-9.104166030883789,-2.375,0,0.04689863842662634,-3.3,40.4375,-1.5555555555555556,40.25,1.0,42.125,0.04689863842662634
4235,2000-05-23,39.3125,43.0,39.25,41.75,534400.0,-0.04841149773071107,-1.9268292682926829,-3.0,56.33802816901408,56.31172353603809,1.4478231965196642,0.2045357613438199,-2.1893224306102326,-6.053775335928087,15.062822652003534,3.75,1.095348584145782,-0.4906250000000014,-3.9937427373275725,3.0124927373275696,-2.242183868663787,1.260933868663784,5.5625,2.5316455696202533,-59.251520624405074,1.7515588686637846,5,2.34375,-0.375,-3.921875,-7.104166030883789,-1.125,1,0.07631160572337037,1.6666666666666667,41.3125,-3.3,40.4375,-1.5555555555555556,40.25,0.07631160572337037
4236,2000-05-24,42.625,44.25,38.75,39.375,1259100.0,0.08426073131955492,-1.4444444444444444,-1.3333333333333333,61.25,57.036931643168025,-1.5034930925915475,-2.8608476589384466,-5.0913918728365175,-9.366275335928087,15.304356554140517,5.5,1.4004904218226457,2.5718749999999986,-0.9899093233117782,6.133659323311775,0.7909828383441067,4.3527671616558905,2.137500000000003,70.45454545454545,7.631795176042743,1.7808921616558884,5,-0.8125,-2.4375,-7.4375,-10.416666030883789,-5.9375,2,-0.058651026392961825,-1.9268292682926829,39.3125,1.6666666666666667,41.3125,-3.3,40.4375,-0.058651026392961825
4237,2000-05-25,40.75,43.375,40.375,42.125,723200.0,-0.04398826979472137,-1.8235294117647058,-0.4230769230769231,53.19148936170213,57.036135661284575,0.6013060431935955,-0.9768628670678652,-2.9321195137287575,-7.491275335928087,15.665907217921331,3.0,1.4029688508992137,0.6593749999999972,-2.915821672911868,4.234571672911862,-1.1282233364559318,2.446973336455926,3.7720000000000056,36.36363636363637,-22.685031229898186,1.7875983364559316,5,1.0625,-0.5625,-5.75,-8.541666030883789,-0.3125,3,-0.033742331288343586,-1.4444444444444444,42.625,-1.9268292682926829,39.3125,1.6666666666666667,41.3125,-0.033742331288343586
4238,2000-05-26,42.0,42.75,39.8125,41.625,642600.0,0.030674846625766916,2.1333333333333333,-0.2727272727272727,57.692307692307686,58.23010708426362,-0.385496120046696,-2.150044759660595,-4.082977712181886,-8.692967150033468,15.93845593067943,2.9375,1.4214598801092748,1.7906249999999986,-1.8760535037687802,5.457303503768777,-0.04271425188439082,3.623964251884388,2.2911200000000065,59.09090909090909,0.8088440580787477,1.833339251884389,5,-0.1875,-1.78125,-7.0,-9.791666030883789,-0.8125,4,-0.04166666666666663,-1.8235294117647058,40.75,-1.4444444444444444,42.625,-1.9268292682926829,39.3125,-0.04166666666666663
4239,2000-05-30,45.1875,45.1875,42.1875,42.25,1078700.0,0.0758928571428572,1.0425531914893618,7.833333333333333,61.66219839142091,56.94812912775484,-3.2811795702401625,-5.174598434209685,-7.063747210630439,-11.819121053664794,16.40964888000797,3.1875,1.5869990923879769,4.706249999999997,0.42768884859456335,8.984811151405431,2.5669694242972767,6.845530575702718,-6.4375,100.0,43.34347001436184,2.139280575702718,5,-3.21875,-4.8125,-9.25,-12.979166030883789,-1.375,1,-0.15352697095435686,2.1333333333333333,42.0,-1.8235294117647058,40.75,-1.4444444444444444,42.625,-0.15352697095435686
4240,2000-05-31,44.0,47.375,43.625,43.6875,1350600.0,-0.026279391424619658,-16.142857142857142,0.10638297872340426,59.74025974025973,57.29253298778369,-2.4930186000453887,-3.6577804747291154,-5.612562515455167,-10.579551254563825,17.631423425704273,3.75,1.7599979987052876,3.190624999999997,-1.1115843085077302,7.4928343085077245,1.0395203457461335,5.341729654253861,-5.121250000000003,60.86956521739131,4.002722789790596,2.1511046542538623,5,-0.9375,-2.53125,-7.6875,-11.791666030883789,1.875,2,-0.11505681818181823,1.0425531914893618,45.1875,2.1333333333333333,42.0,-1.8235294117647058,40.75,-0.11505681818181823
4241,2000-06-01,46.875,47.25,43.625,44.125,896500.0,0.06534090909090917,1.0714285714285714,8.8,63.529411764705884,58.5973882632272,-5.1667078975208725,-6.071235697043207,-8.28174722518851,-13.412512039930121,19.638449025109146,3.625,2.0852515021635085,5.575000000000003,0.8542451540257474,10.295754845974258,3.214622577012875,7.935377422987131,-7.656400000000005,93.38842975206612,35.18666523504312,2.3603774229871273,6,-3.8125,-5.40625,-9.5625,-13.979166030883789,0.1875,3,-0.18533333333333335,-16.142857142857142,44.0,1.0425531914893618,45.1875,2.1333333333333333,42.0,-0.18533333333333335
4242,2000-06-02,48.125,48.5,47.25,47.3125,1920800.0,0.026666666666666616,-1.6666666666666667,0.29545454545454547,64.69248291571753,60.01240910123299,-5.791167625825437,-6.8867347132077015,-9.301118750070557,-14.625750654203571,21.567135271421314,1.625,1.653636222111615,6.325000000000003,0.9475372838895737,11.702462716110432,3.6362686419447883,9.013731358055217,-8.580144000000004,95.68345323741008,37.12353478233655,2.688731358055216,6,-4.5,-6.09375,-10.5,-15.229166030883789,-2.875,4,-0.23766233766233769,1.0714285714285714,46.875,-16.142857142857142,44.0,1.0425531914893618,45.1875,-0.23766233766233769
4243,2000-06-05,46.8125,48.875,45.0625,48.125,957900.0,-0.027272727272727226,1.711111111111111,-1.6153846153846154,60.27088036117381,59.81856204403353,-3.888156534444839,-5.263237910677049,-7.774531190277315,-13.249817992064223,22.54633236894948,3.8125,1.709410032173622,4.643749999999997,-1.0535340944288052,10.3410340944288,1.7951079527855924,7.492392047214402,-6.730335360000005,69.1588785046729,13.40312995263153,2.848642047214402,6,-3.0,-4.59375,-9.0,-13.916666030883789,0.4375,0,-0.13618157543391185,-1.6666666666666667,48.125,1.0714285714285714,46.875,-16.142857142857142,44.0,-0.13618157543391185
4244,2000-06-06,45.375,46.6875,45.125,46.5,622800.0,-0.03070761014686252,1.0833333333333333,0.8571428571428571,50.985221674876854,59.22380576690717,-2.0269436817262374,-3.4825113926356934,-6.1916498462890885,-11.741298510827598,23.426444114519324,1.6875,1.9877588991605961,2.875,-2.755333728540137,8.505333728540137,0.05983313572993154,5.6901668642700685,-4.589408531200007,33.33333333333333,-16.130757910574843,2.8151668642700676,6,-1.5625,-3.15625,-7.5625,-12.479166030883789,1.0625,1,-0.09228650137741046,1.711111111111111,46.8125,-1.6666666666666667,48.125,1.0714285714285714,46.875,-0.09228650137741046
4245,2000-06-07,44.8125,45.625,43.75,45.4375,794800.0,-0.012396694214875992,2.75,0.5555555555555556,55.79514824797844,58.61771112779366,-0.6729955559223981,-2.6575491722065294,-5.475218132656082,-11.154903852093028,24.112697340563464,1.875,2.2683777367252773,2.059375000000003,-3.505209174893345,7.623959174893351,-0.7229170874466746,4.84166708744668,-3.379755848704008,22.61904761904762,-24.78809481433325,2.7822920874466743,6,-0.46875,-2.59375,-6.375,-11.916666030883789,2.375,2,-0.02231520223152017,1.0833333333333333,45.375,1.711111111111111,46.8125,-1.6666666666666667,48.125,-0.02231520223152017
4246,2000-06-08,41.0,44.9375,40.8125,44.78125,1052800.0,-0.0850767085076709,1.015267175572519,6.05,51.492537313432834,58.42893867798597,3.223771392075463,1.3574535604829947,-1.5378250432283451,-7.343097323331136,24.083476928051933,4.125,2.2144260031777634,-1.8374999999999986,-7.230965832302111,3.555965832302114,-4.534232916151055,0.8592329161510577,7.875,2.3255813953488373,-46.49073845740786,2.6967329161510567,6,3.34375,1.21875,-2.5625,-8.104166030883789,6.4375,3,0.11890243902439024,2.75,44.8125,1.0833333333333333,45.375,1.711111111111111,46.8125,0.11890243902439024
4247,2000-06-09,42.5,43.0,41.0,41.59375,673800.0,0.03658536585365857,1.098360655737705,-0.2396694214876033,53.900709219858165,58.00764995882491,2.232930913729504,0.08322976513635894,-2.85262939642125,-8.843058982363623,24.335333773542896,2.0,2.4692445214753107,-0.4781249999999986,-5.668620330535958,4.712370330535961,-3.073372665267975,2.1171226652679778,6.213749999999997,20.930232558139537,-29.98876763891846,2.595247665267979,6,2.34375,0.3125,-4.046875,-9.604166030883789,4.3125,4,0.10735294117647065,1.015267175572519,41.0,2.75,44.8125,1.0833333333333333,45.375,0.10735294117647065
4248,2000-06-12,41.125,43.375,40.8125,43.125,499200.0,-0.032352941176470584,1.05,-2.206896551724138,49.65197215777262,56.67318037730844,3.878639838329242,1.625237714813622,-1.3448904380671678,-7.4407550436141605,24.602100624734017,2.5625,2.320978561186763,-1.90625,-6.991784826710365,3.179284826710365,-4.449017413355179,0.636517413355179,7.430724999999995,5.319148936170213,-45.36012101566084,2.5427674133551816,6,3.71875,2.03125,-2.671875,-8.229166030883789,5.625,0,0.10030395136778125,1.098360655737705,42.5,1.015267175572519,41.0,2.75,44.8125,0.10030395136778125
4249,2000-06-13,42.0,42.5,40.0,40.53125,821300.0,0.02127659574468077,1.0253164556962024,-0.734375,55.205811138014525,56.169352754836744,2.7982048249796776,0.8634195882548568,-2.1749906169267703,-8.275102253210719,24.18760140284757,2.5,2.543904843505672,-1.0750000000000028,-6.106251021575559,3.9562510215755538,-3.590625510787781,1.4406255107877755,6.400860499999993,35.55555555555556,-20.337733923369697,2.5156255107877765,6,2.4375,1.15625,-3.546875,-8.770833969116211,5.4375,1,0.125,1.05,41.125,1.098360655737705,42.5,1.015267175572519,41.0,0.125
4250,2000-06-14,40.5,43.625,40.125,42.375,1182600.0,-0.0357142857142857,-1.6666666666666667,-1.2765957446808511,45.572916666666664,54.17418663283238,4.19015882740613,2.1279512441025688,-0.6425654496559332,-6.721469602237285,22.95211071072376,3.5,2.5349393348082003,-2.356250000000003,-7.438161290884651,2.725661290884645,-4.897205645442327,0.18470564544232104,7.564826079999996,10.126582278481013,-42.11031781299897,2.5409556454423234,6,3.9375,2.6875,-2.1875,-7.1875,4.75,2,0.14660493827160503,1.0253164556962024,42.0,1.05,41.125,1.098360655737705,42.5,0.14660493827160503
4251,2000-06-15,40.6875,41.0625,39.5,40.75,1221900.0,0.004629629629629539,3.5454545454545454,0.03333333333333333,49.859943977591044,52.52612675081832,3.3890558588509307,1.925981627154819,-0.8371052507384249,-6.8517062650551,21.55539960745808,1.5625,2.145328763211552,-2.096874999999997,-7.262308408982385,3.0685584089823905,-4.679591704491187,0.4858417044911931,7.054733036799995,28.78787878787879,-24.405284858040964,2.582716704491193,6,3.5,2.96875,-2.640625,-7.3125,1.8125,3,0.15975422427035335,-1.6666666666666667,40.5,1.0253164556962024,42.0,1.05,41.125,0.15975422427035335
4252,2000-06-16,41.8125,43.5625,41.125,42.5,1323900.0,0.02764976958525356,-1.3636363636363635,11.0,49.5774647887324,51.337969464991495,1.4242350661669079,0.9739785536749679,-1.890230604229238,-7.893026141309825,21.349119156469083,2.875,1.8964632559051537,-1.0499999999999972,-6.100013027601726,4.000013027601732,-3.575006513800858,1.4750065138008637,5.4351990545919975,56.060606060606055,3.4641989317091344,2.525006513800864,6,1.28125,1.84375,-3.69140625,-8.4375,1.3125,4,0.13452914798206272,3.5454545454545454,40.6875,-1.6666666666666667,40.5,1.0253164556962024,42.0,0.13452914798206272
4253,2000-06-19,42.9375,44.1875,40.5,41.03125,499400.0,0.026905829596412634,-1.4842105263157894,-2.772727272727273,44.409937888198755,50.60738237758282,-0.3444626004463842,0.048354581610347225,-2.906134171645874,-8.931611765650388,21.583004645415745,3.6875,1.2739524065137786,-0.04999999999999716,-4.9693495504995155,4.869349550499521,-2.5096747752497564,2.409674775249762,3.845337111316475,73.33333333333333,25.62884255247306,2.4596747752497583,6,-0.375,0.875,-4.81640625,-9.0,-1.125,0,0.0902474526928676,-1.3636363636363635,41.8125,3.5454545454545454,40.6875,-1.6666666666666667,40.5,0.0902474526928676
4254,2000-06-20,43.25,43.5,41.1875,42.75,542900.0,0.00727802037845704,3.625,0.26229508196721313,48.05194805194806,49.74702680024611,-1.1064482134397267,-0.11757866874594214,-3.145969401094618,-9.153672285593458,21.807789586392097,2.3125,0.45458516722584363,0.16562499999999858,-4.690745443199198,5.021995443199195,-2.2625602215995997,2.593810221599597,3.0958668846374877,80.0,32.55791687106604,2.428185221599597,6,-1.03125,0.5625,-5.12890625,-9.3125,-1.5625,1,0.08092485549132955,-1.4842105263157894,42.9375,-1.3636363636363635,41.8125,3.5454545454545454,40.6875,0.08092485549132955
4255,2000-06-21,42.3125,43.25,41.875,43.03125,524900.0,-0.021676300578034713,1.3783783783783783,-1.4375,36.8231046931408,48.11708984243588,-0.6267792971965847,1.1132757962859046,-2.08676904030267,-8.10165839531642,21.677451424458628,1.375,-0.20254378685717,-0.921875,-5.462784622241799,3.6190346222417986,-3.1923298111208993,1.3485798111208993,3.622614871559236,60.0,17.610982366609704,2.270454811120901,6,-0.46875,1.5,-4.078125,-8.34375,-1.8125,2,0.12112259970457906,3.625,43.25,-1.4842105263157894,42.9375,-1.3636363636363635,41.8125,0.12112259970457906
4256,2000-06-22,40.125,42.3125,40.0,42.3125,617800.0,-0.05169867060561295,1.1142857142857143,3.0434782608695654,28.082191780821915,45.24836568254297,1.5908433898962784,3.27161640728135,0.17937287648605604,-5.832159025890874,20.820964781355308,2.3125,-0.5311318976832737,-2.984375,-7.728983262627089,1.7602332626270893,-5.356679131313541,-0.6120708686864589,5.4240079792656815,2.9850746268656714,-31.31329886049883,2.3723041313135447,6,1.71875,3.6875,-0.25,-5.03125,2.0625,3,0.12772585669781922,1.3783783783783783,42.3125,3.625,43.25,-1.4842105263157894,42.9375,0.12772585669781922
4257,2000-06-23,39.375,40.1875,38.625,40.0,895600.0,-0.01869158878504673,2.125,0.2857142857142857,28.97526501766785,42.950953778086884,2.068466566337662,4.124803977154372,0.9968914135750993,-5.000029237531251,19.898798030094394,1.5625,-1.0137882500326185,-3.6656249999999986,-8.59060078807832,1.2593507880783221,-6.1281128940391625,-1.2031371059608347,5.811067500509743,13.48314606741573,-15.727909242931,2.4624878940391604,6,2.03125,4.375,0.671875,-4.28125,2.1875,4,0.0793650793650793,1.1142857142857143,40.125,1.3783783783783783,42.3125,3.625,43.25,0.0793650793650793
4258,2000-06-26,40.25,40.5625,39.125,39.375,644200.0,0.022222222222222143,-1.0909090909090908,-1.4,35.036496350364956,40.70991880168138,1.1804298893214806,3.280151232072619,0.18888039267137913,-5.802944717747565,19.180417735659546,1.4375,-1.0941218723664292,-2.703125,-7.766193519084759,2.3599435190847586,-5.234659259542383,-0.17159074045761713,4.411182100468963,33.33333333333333,4.451891249069412,2.53153425954238,6,1.15625,3.5,-0.203125,-5.15625,3.5625,0,0.0714285714285714,2.125,39.375,1.1142857142857143,40.125,1.3783783783783783,42.3125,0.0714285714285714
4259,2000-06-27,38.25,40.75,38.125,40.21875,855200.0,-0.0496894409937888,-1.3661971830985915,-2.25,32.32323232323233,39.23773165241089,2.8972263775415854,4.989580840342448,2.3790810096078303,-3.7490765403080673,17.795341087636974,2.625,-1.4318391438405982,-4.356250000000003,-9.716634044568352,1.004134044568346,-7.036442022284177,-1.6760579777158284,5.9282875324314475,2.4390243902439024,-26.109536546027662,2.6801920222841757,6,2.90625,5.25,1.8125,-3.15625,5.75,1,0.09313725490196068,-1.0909090909090908,40.25,2.125,39.375,1.1142857142857143,40.125,0.09313725490196068
4260,2000-06-28,38.9375,39.5,37.8125,39.125,817500.0,0.017973856209150263,2.6,0.09523809523809523,43.31983805668016,38.511053216754135,2.195676084199718,4.114307370215528,1.6962346945742297,-4.385482020635308,15.801844798545794,1.6875,-1.5294774155311899,-3.4156249999999986,-8.973377261244487,2.1421272612444895,-6.194501130622243,-0.6367488693777545,4.635458779188305,25.0,-6.581980985799213,2.778876130622245,6,2.0625,4.40625,1.359375,-3.6875,3.5625,2,0.07062600321027279,-1.3661971830985915,38.25,-1.0909090909090908,40.25,2.125,39.375,0.07062600321027279
4261,2000-06-29,38.1875,39.375,37.5625,38.9375,534100.0,-0.019261637239165297,1.2307692307692308,4.0,35.31914893617021,36.92679589980278,2.853872747382219,4.4059880692794735,2.5148045853894985,-3.5456509091562225,13.73728754832895,1.8125,-1.9073134182617508,-3.731250000000003,-9.157353453143003,1.694853453142997,-6.444301726571503,-1.0181982734285029,4.6942037256857105,19.607843137254903,-12.771214452077004,2.7130517265715,6,2.6875,5.03125,2.109375,-2.9375,5.0,3,0.060556464811784005,2.6,38.9375,-1.3661971830985915,38.25,-1.0909090909090908,40.25,0.060556464811784005
4262,2000-06-30,36.6875,39.9375,36.0,38.1875,1239200.0,-0.039279869067103124,-1.7391304347826086,2.0,35.0210970464135,35.883591361826646,3.967684101627121,5.275671331696643,4.1116852492699465,-1.945001880835548,11.470180683687836,3.9375,-1.9297386750204808,-4.659374999999997,-9.730655559499525,0.4119055594995302,-7.195015279749761,-2.1237347202502335,5.449515204089714,14.473684210526317,-20.447221008414957,2.5356402797497624,6,3.0625,5.75,4.3125,-1.4375,6.125,4,0.14991482112436105,1.2307692307692308,38.1875,2.6,38.9375,-1.3661971830985915,38.25,0.14991482112436105
4263,2000-07-03,40.4375,41.8125,37.375,37.375,655000.0,0.10221465076660996,-1.8979591836734695,-2.0416666666666665,45.58303886925795,35.60926811930552,-0.19471031251756443,1.0789000991385933,0.4517520884182602,-5.560214933265954,9.941070048484587,5.125,-2.0095423880100043,-0.5906250000000028,-4.969565894241796,3.7883158942417907,-2.7800954471208996,1.598845447120894,-4.4375,76.34408602150538,39.78899468916102,2.1894704471208963,7,-0.8125,2.0,0.5625,-5.125,1.375,0,0.02782071097372496,-1.7391304347826086,36.6875,1.2307692307692308,38.1875,2.6,38.9375,0.02782071097372496
4264,2000-07-05,41.1875,42.75,39.875,40.3125,1082500.0,0.018547140649149974,-2.2857142857142856,0.2857142857142857,52.02952029520296,37.29886985286798,-1.4170623574899253,-0.0009509001913272641,-0.22984694489148438,-6.145082347321122,8.184056256631916,2.875,-2.156066916868369,0.3687499999999986,-3.506547102362468,4.244047102362465,-1.5688985511812348,2.306398551181232,-5.1875,76.85185185185185,35.42721132165069,1.9376485511812325,7,-1.8125,1.25,-0.171875,-5.875,0.1875,2,0.06373292867981784,-1.8979591836734695,40.4375,-1.7391304347826086,36.6875,1.2307692307692308,38.1875,0.06373292867981784
4265,2000-07-06,43.8125,44.4375,41.53125,41.5625,1135800.0,0.06373292867981784,-1.5135135135135136,2.5714285714285716,58.06451612903226,40.630239224891355,-4.254295893309987,-2.8508755156438497,-2.859306212670937,-8.572707225251683,7.232061280536567,3.25,-2.2081598686362156,3.043750000000003,-0.6354277184869019,6.722927718486908,1.204161140756554,4.883338859243452,-7.542499999999997,92.5925925925926,47.52182232611921,1.839588859243452,7,-3.59375,-1.375,-2.640625,-6.46875,-1.6875,3,0.004279600570613384,-2.2857142857142856,41.1875,-1.8979591836734695,40.4375,-1.7391304347826086,36.6875,0.004279600570613384
4266,2000-07-07,45.875,47.9375,44.0,44.0,1248600.0,0.04707560627674745,-3.2,0.8333333333333334,60.0,44.07743200070603,-6.051794035914206,-4.774202475451425,-4.757320345747473,-10.434812389824053,7.905056202290378,4.125,-2.338809268829891,4.862499999999997,0.5307399954704266,9.194260004529568,2.696619997735212,7.028380002264782,-9.11495,82.72251308900523,37.429103219495794,2.165880002264787,7,-3.90625,-3.4375,-3.609375,-6.6875,-2.875,4,-0.07356948228882831,-1.5135135135135136,43.8125,-2.2857142857142856,41.1875,-1.8979591836734695,40.4375,-0.07356948228882831
4267,2000-07-10,47.0625,48.125,45.625,45.75,2043100.0,0.02588555858310637,-2.2,0.7,60.122699386503065,46.86478789361026,-6.743271554691312,-5.905124503628585,-5.839709345428233,-11.422624691202103,8.633757736079746,2.5,-2.1362405723854607,5.821874999999999,0.7439825458103968,10.8997674541896,3.282928772905194,8.360821227094803,-9.408254,90.11627906976744,46.37162724806423,2.5389462270948018,7,-5.0,-4.625,-4.796875,-7.875,-2.75,0,-0.08233731739707839,-3.2,45.875,-1.5135135135135136,43.8125,-2.2857142857142856,41.1875,-0.08233731739707839
4268,2000-07-11,45.25,46.6875,44.9375,46.625,1753600.0,-0.038512616201859196,1.3333333333333333,-1.0476190476190477,54.57142857142857,49.3368096989654,-4.63427834188186,-3.9713582832542187,-3.9289033719256565,-9.40497806757076,9.14737474280699,2.125,-1.5781222438110092,3.8031250000000014,-1.5808599932828216,9.187109993282824,1.11113250335859,6.495117496641413,-6.548678600000002,65.15151515151516,24.91918028662981,2.691992496641412,7,-3.1875,-2.8125,-2.421875,-4.875,-3.5625,1,-0.05386740331491713,-2.2,47.0625,-3.2,45.875,-1.5135135135135136,43.8125,-0.05386740331491713
4269,2000-07-12,47.25,47.25,44.75,44.9375,868600.0,0.04419889502762442,1.162162162162162,-1.6818181818181819,60.762942779291556,51.27493244592223,-5.837217345021969,-5.858229334281262,-5.8093601076058405,-11.198094214008592,10.094172655707052,2.5,-0.906767154840928,5.540624999999999,-0.43620457564591675,11.517454575645914,2.5522102121770445,8.529039787822953,-7.606310740000005,86.7298578199052,46.97394282613568,2.988414787822956,7,-5.1875,-5.1875,-4.234375,-6.3125,-3.125,2,-0.11507936507936511,1.3333333333333333,45.25,-2.2,47.0625,-3.2,45.875,-0.11507936507936511
4270,2000-07-13,46.4375,47.5625,46.125,47.125,612900.0,-0.01719576719576721,-1.1904761904761905,-0.2972972972972973,64.63768115942028,54.53254713739446,-4.301288106956584,-4.82550545772483,-4.809743248584631,-10.147404491531937,10.689725174366362,1.4375,-0.4185377458960957,4.431249999999999,-1.873497062834133,10.73599706283413,1.2788764685829292,7.583623531417068,-5.945679666000004,59.09090909090909,14.077160345928775,3.1523735314170676,7,-4.375,-4.375,-3.421875,-5.5,-4.1875,3,-0.1090174966352625,1.162162162162162,47.25,1.3333333333333333,45.25,-2.2,47.0625,-0.1090174966352625
4271,2000-07-14,47.1875,47.6875,46.5,46.625,599200.0,0.016150740242261152,-1.9230769230769231,-0.8181818181818182,68.11594202898551,58.20975213545802,-4.068195571860812,-5.337215422900385,-5.347964159337067,-10.642455938585286,11.602646185084367,1.25,0.38027999159184134,4.856250000000003,-1.8213712081848286,11.533871208184834,1.5174393959075871,8.195060604092419,-5.932361699400005,72.22222222222221,22.260867390436317,3.3388106040924153,7,-4.4375,-5.125,-3.90625,-6.25,-5.5,4,-0.10728476821192057,-1.1904761904761905,46.4375,1.162162162162162,47.25,1.3333333333333333,45.25,-0.10728476821192057
4272,2000-07-17,47.4375,47.625,46.453125,47.3125,550600.0,0.005298013245033095,3.6875,0.2222222222222222,67.16417910447761,60.60765660603798,-2.9423671718054933,-5.422196304238213,-5.413166413365381,-10.632800041604426,11.64857035365348,1.171875,0.9186254298405672,4.825000000000003,-2.224122752438568,11.874122752438574,1.300438623780714,8.349561376219292,-5.495375529460006,91.48936170212765,37.796081366129194,3.5245613762192867,7,-3.4375,-5.375,-4.15625,-6.5,-5.546875,0,-0.09354413702239794,-1.9230769230769231,47.1875,-1.1904761904761905,46.4375,1.162162162162162,47.25,-0.09354413702239794
4273,2000-07-18,46.8125,47.5,46.75,47.5,617600.0,-0.013175230566534912,1.1818181818181819,-5.5,71.8849840255591,62.813819242744216,-1.4728620637970948,-4.734759760919204,-4.649133364241791,-9.76843602891988,11.696976321357061,0.75,1.7036776868140038,4.006250000000001,-3.2891951363053806,11.301695136305383,0.35852743184730684,7.653972568152696,-4.252087976514005,70.2127659574468,9.621583245514621,3.6477225681526924,7,-1.984375,-4.75,-2.984375,-5.875,-5.25,1,-0.05340453938584777,3.6875,47.4375,-1.9230769230769231,47.1875,-1.1904761904761905,46.4375,-0.05340453938584777
4274,2000-07-19,46.75,47.0,46.5625,46.75,1372000.0,-0.001335113484646211,-1.3333333333333333,-0.0,70.62706270627064,64.20965775132625,-0.6016089054419638,-4.634202103737046,-4.423296439533395,-9.466833963082173,11.70864729903798,0.4375,2.6939326105095915,3.768749999999997,-3.736412696788321,11.273912696788315,0.016168651605838136,7.521331348394156,-3.6331291788626032,40.0,-24.05665259722275,3.75258134839416,7,-0.6875,-4.6875,-2.75,-5.8125,-4.5625,2,-0.10828877005347592,1.1818181818181819,46.8125,3.6875,47.4375,-1.9230769230769231,47.1875,-0.10828877005347592
4275,2000-07-20,47.4375,47.5,46.5625,46.5625,997500.0,0.014705882352941124,-1.1428571428571428,100.0,74.50331125827815,65.82113678002382,-0.8055379352970036,-5.183841798293173,-4.9683409723021725,-9.911800547272406,11.790363190415736,0.9375,3.3227476110475607,4.200000000000003,-3.5548372000964434,11.95483720009645,0.3225813999517797,8.077418600048226,-3.8198162609763457,79.74683544303798,9.651820778128922,3.877418600048225,7,-1.0,-5.375,-3.640625,-6.5,-4.8125,3,-0.06982872200263501,-1.3333333333333333,46.75,1.1818181818181819,46.8125,3.6875,47.4375,-0.06982872200263501
4276,2000-07-21,45.25,47.875,45.125,47.4375,638900.0,-0.04611330698287219,-1.2564102564102564,-2.5,71.8849840255591,67.1280572954745,1.4348748478215185,-2.732816132469452,-2.646763232572809,-7.505331027073481,12.479225907487658,2.75,3.7596680037847037,1.7562500000000014,-5.903657155545595,9.416157155545598,-2.073703577772797,5.5862035777728,-1.1815846348787105,4.545454545454546,-69.58686112316893,3.8299535777727995,7,1.0625,-3.1875,-1.4375,-4.3125,-3.484375,4,-0.06629834254143652,-1.1428571428571428,47.4375,-1.3333333333333333,46.75,1.1818181818181819,46.8125,-0.06629834254143652
4277,2000-07-24,42.5,44.0,40.5,40.6875,2375200.0,-0.06077348066298338,-2.2,-0.8285714285714286,55.55555555555556,67.23740473815528,3.8773704268764817,0.27753427327542113,0.19603443902387596,-4.558778493429131,13.238021188993285,4.75,3.812493482063573,-1.1499999999999986,-8.580201527337046,6.280201527337049,-4.865100763668522,2.565100763668525,5.625,27.11864406779661,-44.80336842643558,3.715100763668525,7,1.6875,-0.4375,1.421875,-1.5625,-1.5,0,-0.019117647058823573,-1.2564102564102564,45.25,-1.1428571428571428,47.4375,-1.3333333333333333,46.75,-0.019117647058823573
4278,2000-07-25,43.125,43.1875,42.0,42.25,1024100.0,0.014705882352941124,1.375,0.4827586206896552,55.254237288135606,66.62532635024905,3.262305990655932,-0.12757517961911446,-0.3390812682223583,-4.979600281542588,14.202189507827429,1.1875,3.6680449857485655,-0.6687500000000028,-7.931341153517984,6.593841153517978,-4.30004557675899,2.962545576758984,4.847499999999997,35.59322033898305,-34.230255624237735,3.631295576758989,7,1.0625,-1.0625,0.25,-2.1875,-1.5,1,-0.02862318840579714,-2.2,42.5,-1.2564102564102564,45.25,-1.1428571428571428,47.4375,-0.02862318840579714
4279,2000-07-26,41.8125,42.625,41.375,42.5625,992900.0,-0.0304347826086957,1.8571428571428572,-0.8571428571428571,44.16058394160584,64.35009332604746,4.159834158023493,1.5447004457898714,1.0156520880945976,-3.475799591787762,14.881116561584328,1.75,3.380048016508539,-2.159374999999997,-9.012687083449691,4.693937083449697,-5.586031041724844,1.26728104172485,6.010549999999995,17.796610169491526,-47.11652512994071,3.4266560417248466,7,2.375,0.25,1.375,-0.875,-0.25,2,-0.005979073243647215,1.375,43.125,-2.2,42.5,-1.2564102564102564,45.25,-0.005979073243647215
4280,2000-07-27,41.6875,42.15625,40.125,41.875,1057900.0,-0.002989536621823663,4.416666666666667,0.25,36.21399176954733,60.80543218610988,3.9562286285968753,1.988224288644517,1.0614114896873943,-3.150965392354898,15.624009094910646,2.03125,3.338832392697064,-2.421875,-8.952656744735322,4.108906744735322,-5.687265872367661,0.8435158723676608,5.989088999999993,20.161290322580644,-40.743485369119114,3.265390872367659,7,2.3125,0.375,1.328125,-0.75,0.375,3,0.011994002998500841,1.8571428571428572,41.8125,1.375,43.125,-2.2,42.5,0.011994002998500841
4281,2000-07-28,40.5,41.75,39.5,41.625,778000.0,-0.028485757121439303,2.272727272727273,6.0,28.395061728395063,56.49775247765626,4.576627831037513,3.539316483793172,2.2428925510690902,-1.7625200104587648,16.376372289633622,2.25,2.913869607060775,-3.7250000000000014,-9.88573090332288,2.4357309033228773,-6.805365451661444,-0.6446345483385585,6.874525439999992,22.22222222222222,-33.54219743337598,3.0803654516614403,7,3.1875,1.5625,2.328125,0.4375,1.5,4,0.05246913580246915,4.416666666666667,41.6875,1.8571428571428572,41.8125,1.375,43.125,0.05246913580246915
4282,2000-07-31,42.1875,42.375,40.0,40.625,678600.0,0.04166666666666674,1.4516129032258065,-1.3888888888888888,39.83402489626556,52.93653479662365,2.3089049044168206,2.40847325964549,0.6293045144712579,-3.23755448980927,16.427396560623595,2.375,2.468687302899447,-2.3125,-7.4651053706123065,2.8401053706123065,-4.888802685306153,0.26380268530615325,4.7145539135999925,72.88135593220339,17.548207290841646,2.576302685306153,7,1.5,-0.125,0.640625,-1.25,0.25,0,-0.010000000000000009,2.272727272727273,40.5,4.416666666666667,41.6875,1.8571428571428572,41.8125,-0.010000000000000009
4283,2000-08-01,41.5625,42.1875,41.265625,42.1875,605800.0,-0.014814814814814836,1.95,-0.4,29.22374429223744,48.33616608395329,2.358944137760645,3.2907977605144936,1.3164332176337226,-2.410547842897074,17.398309370595435,0.921875,1.8179329751465616,-2.9937499999999986,-7.9815476101681995,1.9940476101682023,-5.487648805084099,-0.49985119491589813,4.895430678783995,66.0,14.033629853140269,2.4938988050841,8,2.125,0.5,1.015625,-0.625,1.5,1,-0.013533834586466176,1.4516129032258065,42.1875,2.272727272727273,40.5,4.416666666666667,41.6875,-0.013533834586466176
4284,2000-08-02,43.8125,44.8125,41.5625,41.5625,794500.0,0.0541353383458647,-1.8888888888888888,-3.6,41.32231404958677,44.64938861632091,-0.39287517390602744,1.3149580500599,-0.87222010431325,-4.45039237193815,18.38202114952201,3.25,1.1926571674101254,-0.875,-5.621882633565079,3.871882633565079,-3.2484413167825394,1.4984413167825394,2.2279548380569523,81.17647058823529,28.8674396830041,2.3734413167825377,8,-0.125,-1.75,-1.234375,-2.875,0.125,2,-0.049928673323823114,1.95,41.5625,1.4516129032258065,42.1875,2.272727272727273,40.5,-0.049928673323823114
4285,2000-08-03,44.0,44.4375,42.0625,43.1875,740700.0,0.004279600570613384,1.8148148148148149,0.3611111111111111,39.0557939914163,41.00170083474949,-1.2507979385551238,1.2039525901467272,-0.9304539820724429,-4.411539749441054,18.822204061197887,2.375,0.48606497156151107,-0.6968749999999986,-5.437217502338122,4.043467502338125,-3.06704625116906,1.673296251169063,1.6480275477735375,84.70588235294117,33.47340317800147,2.370171251169063,8,-1.84375,-1.9375,-1.671875,-3.0625,-1.4375,3,-0.05539772727272729,-1.8888888888888888,43.8125,1.95,41.5625,1.4516129032258065,42.1875,-0.05539772727272729
4286,2000-08-04,42.5,44.75,42.3125,44.4375,591000.0,-0.03409090909090906,-1.1081081081081081,-2.3846153846153846,34.387351778656125,38.64967819287178,-0.20328603611817186,2.569902038381308,0.5772590828893414,-2.68362800287683,18.06532032060203,2.4375,-0.256641322569493,-2.028125000000003,-6.831748050146047,2.775498050146041,-4.429936525073025,0.373686525073019,2.779145894907124,51.94805194805194,5.567883538317112,2.4018115250730205,8,-0.34375,-0.4375,-0.328125,-1.5625,-0.3125,4,-0.010294117647058787,1.8148148148148149,44.0,-1.8888888888888888,43.8125,1.95,41.5625,-0.010294117647058787
4287,2000-08-07,43.1875,43.625,42.0,42.8125,534200.0,0.016176470588235237,1.6,-0.1935483870967742,38.58267716535433,36.79728262367386,-0.8750268585928822,1.6624463910359424,-0.03393391333095508,-3.1927896928149266,17.262872827694192,1.625,-1.1840803331281364,-1.1468750000000014,-5.831198485110477,3.537448485110474,-3.4890367425552355,1.1952867425552327,1.7448971412126966,54.18502202643172,10.37257383921564,2.3421617425552363,8,-1.03125,-1.125,-1.140625,-2.25,-0.1875,0,-0.02749638205499272,-1.1081081081081081,42.5,1.8148148148148149,44.0,-1.8888888888888888,43.8125,-0.02749638205499272
4288,2000-08-08,42.8125,43.75,42.625,43.6875,421800.0,-0.00868306801736618,1.25,-2.3333333333333335,37.83783783783784,36.09475527881075,-0.6135366052416202,1.9452035465327242,0.3742914414278644,-2.7416120368175285,16.719341886146964,1.125,-1.9726243519670703,-1.3999999999999986,-6.1107799108449825,3.3107799108449854,-3.755389955422494,0.9553899554224969,1.9375,38.46153846153847,-5.592197008901394,2.3553899554224933,8,-0.65625,-0.0625,-1.71875,-0.625,-0.4375,1,-0.008759124087591275,1.6,43.1875,-1.1081081081081081,42.5,1.8148148148148149,44.0,-0.008759124087591275
4289,2000-08-09,41.8125,43.125,40.8125,43.09375,408600.0,-0.023357664233576658,2.441860465116279,1.4642857142857142,32.95454545454545,35.73259457714387,0.43188021301320134,2.6529721292208066,1.293823370154378,-1.6365457703916206,16.253577883229113,2.3125,-2.207771640698354,-2.128124999999997,-6.727087089714502,2.4708370897145073,-4.427606044857249,0.17135604485725509,2.6225000000000023,25.396825396825395,-13.55778266150578,2.299481044857254,8,0.34375,2.0,-0.78125,0.375,-0.5625,2,0.029895366218236186,1.25,42.8125,1.6,43.1875,-1.1081081081081081,42.5,0.029895366218236186
4290,2000-08-10,41.375,42.609375,41.375,41.75,380100.0,-0.010463378176382654,-5.583333333333333,0.2926829268292683,36.86440677966102,36.673632916173425,0.9168019101481448,2.837221818809823,1.6823949646479122,-1.0625246473946675,15.661368822058755,1.234375,-2.5084785495342246,-2.3125,-6.890048183080189,2.2650481830801894,-4.601274091540091,-0.02372590845990885,2.7638999999999996,14.285714285714285,-27.82257534126095,2.288774091540094,8,1.03125,2.4375,-0.46875,0.84375,-1.125,3,0.0619335347432024,2.441860465116279,41.8125,1.25,42.8125,1.6,43.1875,0.0619335347432024
4291,2000-08-11,42.125,43.0625,40.890625,41.375,459900.0,0.01812688821752273,-1.5272727272727273,-2.0,48.529411764705884,37.639787012666794,0.4710890058742052,1.7797546149936068,0.7984888037791649,-1.7181577677485507,15.069772373442452,2.171875,-2.4569828350126244,-1.3093750000000028,-5.624372369944886,3.0056223699448807,-3.466873684972441,0.8481236849724354,1.7355659999999986,44.680851063829785,0.6485277209460278,2.157498684972442,8,0.6875,1.6875,-0.796875,0.09375,-2.1875,4,0.010385756676557945,-5.583333333333333,41.375,2.441860465116279,41.8125,1.25,42.8125,0.010385756676557945
4292,2000-08-14,43.0,43.0625,41.4375,41.875,337300.0,0.020771513353115667,1.6,1.5,49.519230769230774,39.89484106566605,-0.30903589271952825,0.5852697677973211,-0.24330803697560555,-2.4897509342028528,14.471995329971321,1.625,-2.230005832547498,-0.21249999999999858,-4.095534963313554,3.670534963313557,-2.1540174816567728,1.7290174816567756,0.5989320400000011,74.46808510638297,28.155098967950337,1.941517481656777,8,-0.1875,0.8125,-0.796875,-0.78125,-3.1875,0,-0.018895348837209336,-1.5272727272727273,42.125,-5.583333333333333,41.375,2.441860465116279,41.8125,-0.018895348837209336
4293,2000-08-15,44.3125,44.4375,41.8125,43.125,530000.0,0.03052325581395343,2.652173913043478,1.0555555555555556,59.61538461538462,41.92740446186581,-1.3303231890108194,-0.9740680721540329,-1.6684802311452245,-3.693156010974114,13.561769307372273,2.625,-1.7085338802144605,1.2250000000000014,-2.3159725842069108,4.765972584206914,-0.5454862921034547,2.9954862921034575,-4.8125,96.55172413793103,44.70530458925464,1.770486292103456,8,-1.53125,-0.625,-2.0625,-2.09375,-3.8125,1,-0.02961918194640334,1.6,43.0,-1.5272727272727273,42.125,-5.583333333333333,41.375,-0.02961918194640334
4294,2000-08-16,41.6875,45.0,41.375,44.4375,539700.0,-0.05923836389280679,-1.1481481481481481,-2.3157894736842106,50.0,43.143427351708446,1.0745460441476666,1.3198870761918329,0.8573638003556567,-1.0011602917436164,12.608490062527977,3.625,-1.5703475033427452,-1.1468750000000014,-4.286518323272276,1.9927683232722728,-2.716696661636135,0.42294666163613215,-2.0887499999999974,19.39163498098859,-34.95650212911401,1.5698216616361365,8,1.21875,2.0,0.5625,0.53125,-0.875,2,0.016491754122938573,2.652173913043478,44.3125,1.6,43.0,-1.5272727272727273,42.125,0.016491754122938573
4295,2000-08-17,44.125,44.625,41.5,41.6875,657100.0,0.058470764617691184,-1.2222222222222223,-0.8863636363636364,60.82089552238806,46.08048776767866,-1.5012282131297638,-1.452997189229876,-1.634878755834805,-3.3508227943798445,11.404810166202417,3.125,-1.1464443998563922,1.4562499999999972,-0.9168794572889212,3.8293794572889155,0.26968527135554154,2.6428147286444528,-4.310199999999995,78.70722433460075,19.45699404257539,1.186564728644459,8,-1.21875,-0.4375,-2.0625,-1.90625,-4.0,3,-0.06515580736543913,-1.1481481481481481,41.6875,2.652173913043478,44.3125,1.6,43.0,-0.06515580736543913
4296,2000-08-18,42.25,44.125,41.8125,43.5,533300.0,-0.04249291784702547,-1.1764705882352942,-0.5128205128205128,50.184501845018445,47.36957939875245,0.37389945448043704,0.1957634695780186,0.285369425426218,-1.392008906153194,10.994191232953959,2.3125,-1.1147168113589316,-0.26874999999999716,-2.3111057734300218,1.7736057734300275,-1.289927886715006,0.7524278867150116,-2.2277919999999938,24.137931034482758,-32.00882748763611,1.021177886715011,8,0.65625,1.4375,-0.1875,-0.03125,-2.5,4,-0.047337278106508895,-1.2222222222222223,44.125,-1.1481481481481481,41.6875,2.652173913043478,44.3125,-0.047337278106508895
4297,2000-08-21,41.6875,42.5625,40.625,42.3125,787100.0,-0.013313609467455634,2.4444444444444446,0.5,50.37037037037037,48.76208301347829,0.7836583781126762,0.7317913099563214,0.8391573453713477,-0.7281560969354075,10.853375585707175,1.9375,-1.0842968404273563,-0.7906249999999986,-2.8665977428237497,1.2853477428237525,-1.8286113714118741,0.24736137141187697,-1.4661803199999923,24.285714285714285,-29.350014793031,1.0379863714118744,8,1.125,2.0,0.71875,0.53125,-1.8125,0,-0.04197901049475261,-1.1764705882352942,42.25,-1.2222222222222223,44.125,-1.1481481481481481,41.6875,-0.04197901049475261
4298,2000-08-22,41.890625,43.125,41.5625,41.5625,321000.0,0.004872563718140821,-8.523809523809524,-0.525,43.51949420442571,49.93596620790944,0.48725330523314625,0.454764495827348,0.673828112856512,-0.8476771079178675,10.584467648890199,1.5625,-0.8289367749036032,-0.5257812500000014,-2.59416090261103,1.542598402611027,-1.5599710763055157,0.5084085763055128,-1.4781581071999952,28.92857142857143,-20.346720696106118,1.0341898263055154,8,0.921875,1.796875,1.140625,0.328125,1.859375,1,-0.04960835509138384,2.4444444444444446,41.6875,-1.1764705882352942,42.25,-1.2222222222222223,44.125,-0.04960835509138384
4299,2000-08-23,41.5625,42.125,40.6875,41.6875,432600.0,-0.007832898172323799,1.875,-0.38095238095238093,41.858037578288105,50.49081407442355,0.8674031596316851,0.8044440755386475,1.008507125061712,-0.48690472531669116,10.228246515117343,1.4375,-0.710848938660682,-0.8414062499999986,-2.9280934489550106,1.2452809489550134,-1.884749849477501,0.20193734947750386,-0.9665317829119928,23.4375,-20.473863905524276,1.0433435994775042,8,1.25,2.125,1.8828125,0.875,2.0,2,-0.025563909774436122,-8.523809523809524,41.890625,2.4444444444444446,41.6875,-1.1764705882352942,42.25,-0.025563909774436122
4300,2000-08-24,42.1875,42.25,40.75,41.1875,376100.0,0.015037593984962516,1.6666666666666667,-8.0,48.891352549889135,50.531029717221685,0.4132324985022464,0.23064893926704855,0.44581570305511775,-1.0732956619390563,9.378040060281196,1.5,-0.5295797958895179,-0.24140624999999716,-2.3037934827624653,1.820980982762471,-1.2725998663812348,0.7897873663812405,2.8125,44.642857142857146,1.6758688338675327,1.0311936163812354,8,0.625,1.5,1.875,0.25,0.3125,3,-0.03259259259259262,1.875,41.5625,-8.523809523809524,41.890625,2.4444444444444446,41.6875,-0.03259259259259262
4301,2000-08-25,42.625,43.0,42.125,42.25,278900.0,0.010370370370370363,-1.8,0.375,47.96839729119638,50.358714886328976,0.0604758937350951,-0.04162274671651289,0.07094812696745123,-1.4902074732656843,8.102394824618466,0.875,-0.14664932238480333,0.08984375,-1.7623718451777108,1.9420593451777108,-0.8362640475888554,1.0159515475888554,2.289999999999999,80.0,36.86360433122336,0.9261077975888553,8,0.1875,1.0625,1.625,-0.1875,-1.5625,4,-0.058651026392961825,1.6666666666666667,42.1875,1.875,41.5625,-8.523809523809524,41.890625,-0.058651026392961825
4302,2000-08-28,41.765625,43.0625,41.625,42.75,467600.0,-0.020161290322580627,-1.271604938271605,-2.625,46.346782988004364,48.88442581662006,0.811700043418341,0.8269226624773935,0.9479932219628324,-0.5823497353945726,7.190839731200213,1.4375,0.1591706602241061,-0.7484375000000014,-2.626748720954332,1.129873720954329,-1.6875931104771666,0.1907181104771638,3.066074999999998,44.230769230769226,0.48225568524035367,0.939155610477165,8,1.046875,0.484375,2.421875,0.671875,0.609375,0,-0.04826038159371493,-1.8,42.625,1.6666666666666667,42.1875,1.875,41.5625,-0.04826038159371493
4303,2000-08-29,41.0,41.5625,40.3125,41.5,790300.0,-0.018331462775907248,3.0,0.5079365079365079,47.11751662971175,48.56414988658803,1.1823720212857296,1.6319149987699646,1.686488345410389,0.23902503822785803,6.469251501670115,1.453125,0.18309017591742816,-1.4859374999999986,-3.439576248221485,0.46770124822148773,-2.4627568741107453,-0.5091181258892519,3.750065999999997,25.0,-20.19950371990835,0.9768193741107443,8,1.46875,1.25,2.125,1.4375,1.875,1,-0.027439024390243927,-1.271604938271605,41.765625,-1.8,42.625,1.6666666666666667,42.1875,-0.027439024390243927
4304,2000-08-30,41.625,41.6875,40.75,41.0,515500.0,0.015243902439024293,1.5,-1.25,50.875273522975924,47.45908077554224,0.6119244509938042,0.8797346987541133,1.0309873138363486,-0.34698174362518586,6.9851967360734495,0.9375,0.13741159246596624,-0.7515624999999986,-2.636211466511668,1.1330864665116707,-1.6938869832558296,0.1907619832558325,2.9475633599999966,47.72727272727273,-1.3255029478643578,0.942324483255834,8,0.59375,0.625,1.5,0.8125,0.375,2,0.05105105105105112,3.0,41.0,-1.271604938271605,41.765625,-1.8,42.625,0.05105105105105112
4305,2000-08-31,41.5625,41.8125,40.5625,41.09375,491600.0,-0.0015015015015015232,1.5806451612903225,0.75,47.93103448275862,47.208695513068925,0.3047563261873236,0.7908052534989167,1.0918542126345017,-0.21651563601783153,7.563148372436175,1.25,-0.1887116447616819,-0.6921875000000028,-2.4454768193936474,1.0611018193936417,-1.568832159696825,0.18445715969681942,2.8396608255999993,45.45454545454545,-3.979765455285353,0.8766446596968234,8,0.15625,0.6875,1.5625,0.875,0.0,3,0.048120300751879785,1.5,41.625,3.0,41.0,-1.271604938271605,41.765625,0.048120300751879785
4306,2000-09-01,42.0625,42.25,41.4375,41.9375,657700.0,0.012030075187969835,2.25,0.26666666666666666,46.45390070921986,46.77353221738554,-0.25103676206547476,0.2702016832034886,0.666517936512335,-0.6549315154058633,8.209319263628402,0.8125,-0.16392509484649764,-0.17031250000000142,-1.9216307300093263,1.5810057300093234,-1.0459716150046674,0.7053466150046646,2.176074392575998,63.63636363636363,16.65117550397408,0.875659115004663,9,-0.34375,0.1875,0.96875,0.375,0.3125,4,0.010401188707280795,1.5806451612903225,41.5625,1.5,41.625,3.0,41.0,0.010401188707280795
4307,2000-09-05,42.0,42.625,41.9375,42.0,733300.0,-0.0014858841010401136,-10.0,0.0,40.33942558746736,46.42019125994571,-0.1559463708860349,0.252101023663613,0.8286732499984595,-0.5325815086794705,8.65183761243047,0.6875,-0.5608602857918257,-0.17343749999999858,-1.8680770023021864,1.5212020023021893,-1.020757251151096,0.6738822511510989,2.0815314168729557,72.97297297297297,30.925089353345236,0.8473197511510939,9,-0.3125,0.5,0.875,0.4375,0.625,1,-0.022321428571428603,2.25,42.0625,1.5806451612903225,41.5625,1.5,41.625,-0.022321428571428603
4308,2000-09-06,42.4375,42.75,41.6875,41.9375,1120400.0,0.01041666666666674,-1.125,100.0,53.83386581469648,47.75083884176886,-0.5673802879490921,-0.22654877957576502,0.46975884743068264,-0.9130675324779816,9.233953350306903,1.0625,-0.6031751600673658,0.2828124999999986,-1.39021572376069,1.9558407237606872,-0.5537016118803493,1.1193266118803464,1.493270160198037,85.71428571428571,39.115110834158536,0.8365141118803453,9,-0.75,0.21875,0.4375,0.0,-1.25,2,-0.0014727540500736325,-10.0,42.0,2.25,42.0625,1.5806451612903225,41.5625,-0.0014727540500736325
4309,2000-09-07,43.0625,43.25,42.3125,42.5625,535300.0,0.014727540500736325,1.1428571428571428,1.0,43.33333333333333,47.13328115104045,-1.0697218407463254,-0.7937988264751823,-0.0032968935518766784,-1.4049882253687471,8.894831561083757,0.9375,-0.5913576889174266,0.8453124999999986,-0.8668279011614572,2.5574529011614544,-0.010757700580732887,1.70138270058073,0.723539353790116,93.02325581395348,48.40002794867781,0.8560702005807286,9,-1.28125,-0.40625,-0.1875,-0.625,-0.4375,3,-0.004354136429608135,-1.125,42.4375,-10.0,42.0,2.25,42.0625,-0.004354136429608135
4310,2000-09-08,43.9375,45.0,42.5,42.5,1044700.0,0.020319303338171224,-2.4782608695652173,2.875,62.10762331838565,48.70430626517259,-1.8666802274993302,-1.5462569387770202,-0.7352158673733911,-2.238268574460527,8.574448026682825,2.5,-0.4391082940309019,1.5921875000000014,-0.2342927261309029,3.4186677261309057,0.6789473869345528,2.50542761306545,-3.625,70.17543859649122,22.01246494492456,0.9132401130654512,9,-1.28125,-1.28125,-1.0625,-1.5,-1.1875,4,-0.04409672830725464,1.1428571428571428,43.0625,-1.125,42.4375,-10.0,42.0,-0.04409672830725464
4311,2000-09-11,42.5625,44.125,42.375,43.5625,509800.0,-0.031294452347083945,-1.5454545454545454,-0.6956521739130435,55.622489959839356,49.73494037315425,-0.5604114411300287,-0.1441928290042611,0.7940160003044525,-0.7931948507127871,7.994049088354862,1.75,-0.2517351375304102,0.1953125,-1.6305372706186674,2.0211622706186674,-0.7176123853093372,1.1082373853093372,-2.15625,26.41509433962264,-23.7450435734507,0.912924885309334,9,0.09375,0.09375,-0.453125,-0.125,-0.5625,0,-0.023494860499265746,-2.4782608695652173,43.9375,1.1428571428571428,43.0625,-1.125,42.4375,-0.023494860499265746
4312,2000-09-12,42.1875,44.203125,42.125,42.625,423300.0,-0.008810572687224627,-6.388888888888889,0.4375,51.8664047151277,50.26259460486714,-0.13329229558640776,0.17583061758578822,1.3704271438710833,-0.327635501894207,7.321516610540013,2.078125,-0.24559657414877734,-0.13906250000000142,-1.941635701849549,1.663510701849546,-1.0403491009247787,0.7622241009247759,-1.6893749999999983,15.09433962264151,-36.1919752572291,0.9012866009247754,9,0.59375,0.46875,-0.078125,0.25,-0.3125,1,0.004444444444444473,-1.5454545454545454,42.5625,-2.4782608695652173,43.9375,1.1428571428571428,43.0625,0.004444444444444473
4313,2000-09-13,43.0,45.6875,42.5625,42.5625,895300.0,0.01925925925925931,-13.285714285714286,-1.0,58.51851851851852,51.111844048816316,-0.7065597677486863,-0.780032929600253,0.6520400657731216,-1.0698787454913514,7.719313865863155,3.5,-0.2378387999790661,0.7390625000000028,-0.8409088990165614,2.319033899016567,-0.050923199508282835,1.5290481995082885,-2.411837499999997,24.561403508771928,-28.998102038770757,0.7899856995082825,9,0.125,0.0,-0.890625,-0.5625,0.4375,2,-0.008720930232558155,-6.388888888888889,42.1875,-1.5454545454545454,42.5625,-2.4782608695652173,43.9375,-0.008720930232558155
4314,2000-09-14,42.375,43.8125,41.0,42.625,841000.0,-0.014534883720930258,1.1428571428571428,-0.5714285714285714,51.11111111111112,51.465185896411036,0.04024833841302922,-0.10633831275647054,1.3416523968207699,-0.3935102218536457,8.08362951579387,2.8125,-0.14804942750298267,0.07968749999999858,-1.4775041407176346,1.6368791407176317,-0.698908320358818,0.8582833203588152,-1.5828640000000007,29.333333333333332,-24.306717862431245,0.7785958203588179,9,0.96875,0.625,0.078125,0.0625,0.0625,3,-0.028023598820059004,-13.285714285714286,43.0,-6.388888888888889,42.1875,-1.5454545454545454,42.5625,-0.028023598820059004
4315,2000-09-15,41.25,45.125,41.25,42.1875,1826900.0,-0.026548672566371723,-7.266666666666667,3.75,42.465753424657535,51.02205842034855,1.247440182115362,0.835043403867104,2.4348997529915835,0.7249447517160021,8.714925263817868,3.875,-0.033776570705015274,-0.9015624999999972,-2.2665115604047656,0.46338656040477133,-1.5840370302023814,-0.2190879697976129,-0.2620494399999984,5.333333333333334,-43.114599751332385,0.6824745302023825,9,2.09375,1.75,1.734375,1.1875,0.3125,4,0.03333333333333344,1.1428571428571428,42.375,-13.285714285714286,43.0,-6.388888888888889,42.1875,0.03333333333333344
4316,2000-09-18,40.25,41.875,40.0,41.875,583400.0,-0.024242424242424288,1.3076923076923077,1.7333333333333334,41.8212478920742,51.18670534308264,2.1940243352609343,1.7681814979797394,3.324381638795522,1.7843704969195855,9.121381331135275,1.875,-0.05124256858065479,-1.8015625000000028,-3.407859857483281,-0.19526514251672467,-2.6047111787416384,-0.9984138212583673,5.4375,4.395604395604396,-42.743979322728755,0.8031486787416386,9,2.59375,2.59375,2.859375,2.1875,1.25,0,0.06211180124223592,-7.266666666666667,41.25,1.1428571428571428,42.375,-13.285714285714286,43.0,0.06211180124223592
4317,2000-09-19,39.9375,40.4375,39.125,40.40625,976700.0,-0.00776397515527949,3.9411764705882355,0.28846153846153844,43.971631205673766,50.09090149763568,2.439758172105165,2.0478479213813827,3.4821710718888426,2.1171603935547907,8.952137577002727,1.3125,-0.021442425353377814,-2.026562499999997,-3.8869247710658072,-0.16620022893418707,-2.956743635532902,-1.0963813644670921,5.636249999999997,12.380952380952381,-36.007610458930316,0.9301811355329054,9,2.46875,2.46875,3.375,2.5,2.25,1,0.05164319248826299,1.3076923076923077,40.25,-7.266666666666667,41.25,1.1428571428571428,42.375,0.05164319248826299
4318,2000-09-20,39.8125,40.0625,38.5,39.6875,1289500.0,-0.003129890453834161,4.0,-0.26666666666666666,39.09774436090226,49.6202805006989,2.406290894638829,2.117755847168837,3.506249429308312,2.2679170890969402,9.231731635238136,1.5625,-0.010679509663340525,-2.047656250000003,-4.142632692643254,0.04732019264324805,-3.0951444713216247,-1.000168028678381,5.503299999999996,19.81132075471698,-27.476939000817914,1.047488221321624,9,2.28125,2.28125,3.5,2.625,2.8125,2,0.05180533751962324,3.9411764705882355,39.9375,1.3076923076923077,40.25,-7.266666666666667,41.25,0.05180533751962324
4319,2000-09-21,40.5,41.0,39.625,40.0,903200.0,0.017268445839874413,-1.2,4.0,44.05594405594406,47.6145383604276,1.4718557417147622,1.4193452491890923,2.659259968949499,1.6084371570699503,8.877319005947754,1.375,0.10520181226152658,-1.3070312500000014,-3.4859919086189493,0.8719294086189464,-2.3965115793094753,-0.2175509206905275,4.4068519999999936,30.18867924528302,-16.6155852849595,1.089480329309473,9,1.59375,1.59375,2.734375,1.9375,2.8125,3,0.07253086419753085,4.0,39.8125,3.9411764705882355,39.9375,1.3076923076923077,40.25,0.07253086419753085
4320,2000-09-22,40.8125,41.25,38.875,39.9375,395600.0,0.007716049382715973,1.7142857142857142,1.75,42.857142857142854,46.19616646012799,0.7481315900118375,1.0525149638080649,2.2138067696111534,1.3629828939826751,8.721842832849177,2.375,0.0024330402953509633,-0.92578125,-3.140667967245413,1.2891054672454132,-2.03322460862271,0.18166210862271015,3.7099408799999907,68.51851851851852,22.858455008943032,1.1074433586227077,9,1.28125,1.28125,2.484375,1.625,4.15625,4,0.039816232771822335,-1.2,40.5,4.0,39.8125,3.9411764705882355,39.9375,0.039816232771822335
4321,2000-09-25,40.125,41.4375,39.625,41.375,738500.0,-0.016845329249617125,1.6363636363636365,-1.4285714285714286,39.99999999999999,44.87767704733603,1.177318641654793,1.6265101200277883,2.733445112424434,2.1201991942685083,8.9962197084868,1.8125,-0.06393779288355717,-1.48828125,-3.7735241281937917,0.7969616281937917,-2.6309026890968994,-0.3456598109031006,4.036094427199991,55.319148936170215,12.572259599423326,1.1426214390968963,9,1.96875,1.96875,3.171875,1.9375,6.25,0,0.03582554517133962,1.7142857142857142,40.8125,-1.2,40.5,4.0,39.8125,0.03582554517133962
4322,2000-09-26,39.75,40.375,39.25,39.8125,1058800.0,-0.009345794392523366,-1.1176470588235294,0.05,35.570469798657726,42.32789385624039,1.3077186469410762,1.9423471734909654,2.9247054984620178,2.5464775659807657,9.073966404277028,1.125,-0.39962479285399866,-1.7625000000000028,-4.192642404317716,0.6676424043177107,-2.977571202158863,-0.5474287978411425,4.071428761567994,42.5531914893617,5.024872455835514,1.2150712021588579,9,2.0625,2.34375,3.546875,2.3125,5.6875,1,0.04402515723270439,1.6363636363636365,40.125,1.7142857142857142,40.8125,-1.2,40.5,0.04402515723270439
4323,2000-09-27,39.875,40.8125,39.5,39.75,734500.0,0.003144654088050425,-3.2,-2.0,31.914893617021278,40.194980801341515,0.7742400821034607,1.8221670364183638,2.633778783297373,2.4530465120543,8.375779232684788,1.3125,-0.6064659495389932,-1.5812499999999972,-4.111364673914565,0.9488646739145707,-2.846307336957281,-0.3161926630427132,3.627143035873914,39.02439024390244,8.164028264382004,1.2650573369572853,9,1.9375,2.21875,3.375,2.1875,7.3125,2,0.057993730407523536,-1.1176470588235294,39.75,1.6363636363636365,40.125,1.7142857142857142,40.8125,0.057993730407523536
4324,2000-09-28,43.75,44.125,39.9375,40.0,1456200.0,0.09717868338557989,-1.1612903225806452,30.0,49.20634920634921,40.94393588819615,-3.2242712899635535,-1.9873638053971234,-1.3635262726677624,-1.356553696988442,8.094205022600223,4.25,-0.6684046965579498,2.1875,-0.5429930150548046,4.917993015054805,0.8222534924725977,3.5527465075274023,-5.25,92.85714285714286,64.20341726001418,1.3652465075274027,9,-2.4375,-1.65625,-0.5,-1.6875,2.75,3,-0.02571428571428569,-3.2,39.875,-1.1176470588235294,39.75,1.6363636363636365,40.125,-0.02571428571428569
4325,2000-09-29,43.5625,45.0625,42.5,43.75,1311700.0,-0.004285714285714337,-1.2162162162162162,-0.05,54.70588235294118,42.37556193940359,-2.9885216104228505,-1.7311007502945586,-1.325195331078426,-1.1200474065118726,7.832886395805843,2.5625,-0.8763714932769702,1.8999999999999986,-0.9732546189405298,4.773254618940527,0.46337269052973795,3.336627309470259,-4.950000000000003,74.19354838709677,43.38714542232685,1.4366273094702626,9,-1.78125,-1.46875,-0.3125,-1.5,4.25,4,-0.0057388809182209455,-1.1612903225806452,43.75,-3.2,39.875,-1.1176470588235294,39.75,-0.0057388809182209455
4326,2000-10-02,42.5,43.75,41.75,43.625,739000.0,-0.024390243902439046,1.9090909090909092,6.0,51.38121546961325,43.19884907984131,-1.7581870741134082,-0.6684137180915428,-0.3567658227586037,-0.007236352596130757,7.716818425058617,2.0,-0.9997210784657611,0.8156249999999972,-2.0770480831169635,3.708298083116958,-0.6307115415584832,2.2619615415584775,-3.6295,55.91397849462365,22.165037490595125,1.4463365415584797,10,-0.71875,-0.40625,0.75,-0.4375,5.875,0,0.05808823529411766,-1.2162162162162162,43.5625,-1.1612903225806452,43.75,-3.2,39.875,0.05808823529411766
4327,2000-10-03,41.0625,43.3125,41.0,43.1875,1063300.0,-0.0338235294117647,-1.0555555555555556,1.8888888888888888,41.8848167539267,43.50852379017736,-0.16128451924925002,0.732822129785788,1.056674563234111,1.4667387959320308,7.711909912059872,2.3125,-0.9835846338537451,-0.5750000000000028,-3.4765082284908146,2.326508228490809,-2.0257541142454087,0.8757541142454031,-1.9443199999999976,28.08988764044944,-6.539437708681383,1.4507541142454077,10,0.90625,1.03125,2.1875,1.0,8.0,1,0.12937595129375956,1.9090909090909092,42.5,-1.2162162162162162,43.5625,-1.1612903225806452,43.75,0.12937595129375956
4328,2000-10-04,42.375,42.6875,41.125,41.34375,774200.0,0.03196347031963476,-1.127659574468085,-0.4852941176470588,50.0,44.16897445062802,-1.1980564452535774,-0.6161928179873684,-0.28527844390929147,0.19272869007205884,7.557150614874971,1.625,-0.8466977315883568,0.7406250000000014,-2.1573878740951002,3.638637874095103,-0.7083814370475494,2.1896314370475523,-3.0190471999999957,47.5609756097561,11.755222937826865,1.449006437047552,10,-0.40625,-0.28125,0.15625,-0.3125,6.3125,2,0.07227138643067854,-1.0555555555555556,41.0625,1.9090909090909092,42.5,-1.2162162162162162,43.5625,0.07227138643067854
4329,2000-10-05,42.875,43.4375,41.8125,42.375,944000.0,0.01179941002949847,1.0,0.48484848484848486,56.77083333333332,45.71494005909363,-1.4815328326754624,-1.1920785709349104,-0.7672163931297575,-0.28244827869023936,7.882510291475883,1.625,-0.6867734513577304,1.25,-1.629715812002054,4.129715812002054,-0.18985790600102348,2.6898579060010235,-3.290785311999997,46.15384615384615,6.225296044064628,1.439857906001027,10,-0.71875,-0.78125,-0.515625,-0.8125,4.6875,3,0.10058309037900881,-1.127659574468085,42.375,-1.0555555555555556,41.0625,1.9090909090909092,42.5,0.10058309037900881
4330,2000-10-06,42.0,43.375,41.4375,42.875,483000.0,-0.020408163265306145,1.0666666666666667,-1.75,57.368421052631575,47.64476462049713,-0.46977319398514084,-0.4950553871858858,0.12008022169895582,0.5526618708404527,8.038822386976557,1.9375,-0.4729660343822175,0.47187499999999716,-2.203387837554459,3.147137837554453,-0.8657564187772309,1.8095064187772252,-2.196653899519994,36.36363636363637,-7.726658957076502,1.3376314187772296,10,0.15625,0.09375,0.234375,0.0625,5.0,4,0.1071428571428572,1.0,42.875,-1.127659574468085,42.375,-1.0555555555555556,41.0625,0.1071428571428572
4331,2000-10-09,41.5625,43.5,41.375,42.125,546600.0,-0.01041666666666663,-3.533333333333333,0.6428571428571429,56.77083333333333,50.00036056879441,0.21577054736490453,-0.14368071764837964,0.6033291091687545,0.9912326685603148,8.310204527117056,2.125,-0.351727975573624,0.08437500000000142,-2.546500317116049,2.715250317116052,-1.2310626585580238,1.3998126585580266,-1.5487877435391937,22.5,-24.543750073829834,1.315437658558025,10,0.71875,0.53125,0.421875,0.5,5.375,0,0.15037593984962405,1.0666666666666667,42.0,1.0,42.875,-1.127659574468085,42.375,0.15037593984962405
4332,2000-10-10,42.375,43.375,41.875,41.875,556100.0,0.019548872180451093,-5.0,-0.8888888888888888,60.09852216748768,53.13187485217957,-0.20698127279940337,-0.9922886056809546,-0.20743893127345814,0.21447738894750046,8.770363994765585,1.8125,-0.2106187123122254,0.8875000000000028,-1.7553279311533174,3.530327931153323,-0.4339139655766573,2.208913965576663,-2.1593362337976245,52.63157894736842,2.0545800620444084,1.321413965576662,10,0.125,-0.28125,-0.390625,-0.3125,4.4375,1,0.1415929203539823,-3.533333333333333,41.5625,1.0666666666666667,42.0,1.0,42.875,0.1415929203539823
4333,2000-10-11,42.625,43.75,41.5,41.5625,820000.0,0.005899705014749346,-2.789473684210526,2.125,58.673469387755105,54.18377709455801,-0.028911194658654438,-1.340554037772506,-0.4326175399323091,-0.000955105785607202,8.384347705078174,2.25,0.044820071912610615,1.15625,-1.4464118459205366,3.7589118459205366,-0.1450809229602683,2.4575809229602683,-2.2154627844457195,52.63157894736842,-0.5027426127566983,1.3013309229602668,10,0.40625,-0.53125,-0.53125,-0.5625,4.4375,2,0.15102639296187692,-5.0,42.375,-3.533333333333333,41.5625,1.0666666666666667,42.0,0.15102639296187692
4334,2000-10-12,41.1875,43.4375,41.1875,41.625,909200.0,-0.03372434017595305,-9.285714285714286,-0.4117647058823529,51.4018691588785,53.81666451743994,1.125198991761252,0.0036047705779367334,0.9409764166624797,1.449133088117165,8.93195942291063,2.25,0.36917269211979686,-0.22187499999999716,-2.7914576381361016,2.3477076381361073,-1.5066663190680458,1.0629163190680515,-0.5918442730678919,0.0,-49.073787242645345,1.2847913190680516,10,1.1875,0.90625,0.984375,0.875,7.125,3,0.1820940819423369,-2.789473684210526,42.625,-5.0,42.375,-3.533333333333333,41.5625,0.1820940819423369
4335,2000-10-13,42.625,42.875,40.875,41.0625,710000.0,0.03490136570561453,-1.064516129032258,-3.5714285714285716,58.849557522123895,54.646480301052236,-0.5132434995370474,-1.3972391313624541,-0.5510879655329433,0.06464236966829162,8.722225095153895,2.0,0.7802059595016004,1.1468750000000014,-1.4777412000125594,3.771491200012562,-0.16543310000627542,2.4591831000062783,-1.850670502145178,60.86956521739131,12.06586887562338,1.3123081000062802,10,-0.3125,-0.53125,-0.40625,-0.5625,5.875,4,0.1158357771260996,-9.285714285714286,41.1875,-2.789473684210526,42.625,-5.0,42.375,0.1158357771260996
4336,2000-10-16,42.75,43.625,40.875,41.6875,746700.0,0.0029325513196480912,-1.0465116279069768,0.68,60.810810810810814,56.74936852959492,-0.6694516365284073,-1.3969654109903473,-0.6819679545183277,-0.05897449932556498,9.400065597174187,2.75,0.7301263538001237,1.1468750000000014,-1.4695819630463234,3.7633319630463262,-0.16135348152316453,2.4551034815231674,2.3125,65.21739130434783,14.977676132910972,1.3082284815231626,10,-0.4375,-0.65625,-0.09375,-0.6875,6.875,0,0.09941520467836251,-1.064516129032258,42.625,-9.285714285714286,41.1875,-2.789473684210526,42.625,0.09941520467836251
4337,2000-10-17,42.0,44.0625,41.0,43.890625,975800.0,-0.01754385964912286,1.7412587412587412,-1.7794117647058822,57.32758620689655,57.56354477480564,0.25425549977839523,-0.5107098587081254,0.0311521875785985,0.7179998639423317,10.05526436672821,3.0625,0.5896288891176411,0.29375000000000284,-2.206282894520406,2.7937828945204117,-0.9562664472602052,1.5437664472602108,2.978749999999998,35.294117647058826,-15.68826997072616,1.2500164472602047,10,0.46875,0.09375,0.65625,0.0625,9.0,1,0.11755952380952372,-1.0465116279069768,42.75,-1.064516129032258,42.625,-9.285714285714286,41.1875,0.11755952380952372
4338,2000-10-18,41.875,42.5625,40.625,41.5,1206500.0,-0.0029761904761904656,1.2142857142857142,-0.19834710743801653,41.27906976744187,55.84223771192881,0.33622996351801504,-0.23533573174655942,0.12914865638829554,0.8495622714687556,10.320985409623754,1.9375,0.5583160391092932,0.06562499999999716,-2.2702631298690292,2.4015131298690235,-1.1023190649345125,1.2335690649345068,3.021674999999995,36.36363636363637,-8.936799244924636,1.1679440649345127,10,0.46875,0.21875,0.84375,0.1875,9.734375,2,0.11791044776119408,1.7412587412587412,42.0,-1.0465116279069768,42.75,-1.064516129032258,42.625,0.11791044776119408
4339,2000-10-19,43.4375,43.625,41.125,42.5,869000.0,0.03731343283582089,2.8095238095238093,2.5,49.48453608247423,54.966250493022436,-1.271835448609643,-1.6511365465665477,-1.4105173215048694,-0.7481181234253569,11.348122417271252,2.5,0.8198816379389626,1.4812500000000028,-0.8772801511076764,3.839780151107682,0.30198492444615965,2.660515075553846,1.2883079999999936,81.81818181818183,38.51304485569288,1.1792650755538407,10,-1.09375,-1.625,-0.375,-1.375,8.875,3,0.08345323741007205,1.2142857142857142,41.875,1.7412587412587412,42.0,-1.0465116279069768,42.75,0.08345323741007205
4340,2000-10-20,42.4375,43.625,41.9375,43.625,493500.0,-0.02302158273381294,1.8421052631578947,-1.2666666666666666,49.740932642487046,54.18515041626174,-0.22713541914789204,-0.5514254551806204,-0.3847285082151686,0.22949036125520195,12.03607655011476,1.6875,0.850213242871483,0.3999999999999986,-1.9039582644245812,2.7039582644245783,-0.7519791322122913,1.5519791322122884,2.1242756799999967,52.72727272727272,10.561965645735832,1.1519791322122892,10,-0.09375,-0.625,0.734375,0.3125,7.59375,4,0.1384388807069219,2.8095238095238093,43.4375,1.2142857142857142,41.875,1.7412587412587412,42.0,0.1384388807069219
4341,2000-10-23,41.5625,42.4375,41.25,42.3125,575300.0,-0.020618556701030966,1.375,0.631578947368421,52.17391304347826,53.3046382913718,0.7240010230646803,0.4603949286603495,0.48224599726675166,1.0308778879589937,12.67670102794246,1.1875,0.7162295511216428,-0.546875,-2.683212788070186,1.5894627880701861,-1.6150438940350895,0.5212938940350895,2.8418046527999934,27.27272727272727,-15.984280211978831,1.0681688940350929,10,0.78125,0.21875,1.609375,2.25,10.515625,0,0.1669172932330827,1.8421052631578947,42.4375,2.8095238095238093,43.4375,1.2142857142857142,41.875,0.1669172932330827
4342,2000-10-24,41.5,43.375,41.375,42.5,569400.0,-0.0015037593984962294,-2.2,1.3333333333333333,45.731707317073166,51.8666647279627,0.7256381343930229,0.6964290105370736,0.5076205980148529,0.99869571594094,13.337115157982533,2.0,0.6309371582254641,-0.6968749999999986,-2.551046594710513,1.157296594710516,-1.6239607973552523,0.23021079735525518,2.753132466687994,29.166666666666668,-12.986349904874285,0.9270857973552569,10,0.84375,0.28125,1.34375,2.3125,9.4375,1,0.19578313253012047,1.375,41.5625,1.8421052631578947,42.4375,2.8095238095238093,43.4375,0.19578313253012047
4343,2000-10-25,42.1875,44.0,41.75,42.25,799100.0,0.016566265060240948,-3.8,0.0625,46.706586826347305,51.34496669101478,-0.034025785802917596,0.2013836538229441,-0.2520937079221852,0.2405069734712697,14.420742139524398,2.5,0.6024270957571076,-0.125,-1.623903107714277,1.373903107714277,-0.8744515538571349,0.6244515538571349,1.920507168020471,36.95652173913043,-4.496660517791945,0.7494515538571377,10,0.15625,-0.40625,0.21875,1.4375,7.6875,2,0.2088888888888889,-2.2,41.5,1.375,41.5625,1.8421052631578947,42.4375,0.2088888888888889
4344,2000-10-26,42.625,43.9375,41.5,42.25,922200.0,0.010370370370370363,-1.6,-6.0,53.125,50.70890474411213,-0.2751025999857646,-0.34226820346945175,-0.6735885853029515,-0.24290259762805988,14.431491461933984,2.4375,0.4644223841431767,0.3687499999999986,-0.9799213734946548,1.717421373494652,-0.3055856867473281,1.0430856867473253,1.375,50.0,7.5765586302896395,0.6743356867473252,10,-0.28125,-0.65625,-0.53125,0.6875,6.3125,3,0.21077712609970667,-3.8,42.1875,-2.2,41.5,1.375,41.5625,0.21077712609970667
4345,2000-10-27,43.3125,43.875,41.8125,42.828125,1047300.0,0.016129032258064502,1.5631067961165048,1.2916666666666667,58.53658536585366,50.45621302800578,-0.9552832381664444,-1.1061718982217528,-1.4153445943393734,-0.9637989516433692,14.061053849623029,2.0625,0.3460709220822906,1.0687500000000014,-0.23275469598996779,2.3702546959899706,0.41799765200501326,1.7195023479949896,-2.6875,75.0,28.814779348076016,0.6507523479949862,10,-0.96875,-1.34375,-1.21875,-0.125,6.625,4,0.20779220779220786,-1.6,42.625,-3.8,42.1875,-2.2,41.5,0.20779220779220786
4346,2000-10-30,44.96875,45.109375,42.625,42.78125,820700.0,0.038239538239538184,1.0126582278481013,4.516129032258065,61.690140845070424,50.940941321136215,-2.5297340955492302,-2.7067634132935723,-3.047277372983096,-2.583278584585223,14.347814035034181,2.484375,0.49120580449670115,2.6015625,0.8185243854991171,4.384600614500883,1.7100434427495586,3.4930815572504414,-4.278750000000002,96.23430962343096,48.76334950368882,0.8915190572504421,10,-2.1015625,-2.7890625,-2.875,-1.78125,3.09375,0,0.11257817929117442,1.5631067961165048,43.3125,-1.6,42.625,-3.8,42.1875,0.11257817929117442
4347,2000-10-31,46.375,47.5625,44.25,45.0625,1254700.0,0.03127171646977067,-1.2553191489361701,0.6,65.30612244897958,53.610613841307064,-3.632078498707287,-3.8942687630200155,-4.394234204719069,-3.9681583654346113,15.437937182933933,3.3125,0.4445043636701058,3.7421875,1.312089511532811,6.172285488467189,2.527138505766402,4.957236494233598,-5.508225000000003,80.41237113402062,32.20645306341735,1.2150489942335945,10,-2.03125,-2.96875,-4.28125,-3.1875,2.0625,1,0.12297843665768204,1.0126582278481013,44.96875,1.5631067961165048,43.3125,-1.6,42.625,0.12297843665768204
4348,2000-11-01,45.4375,46.3125,45.0,46.0,943800.0,-0.020215633423180557,1.2105263157894737,-0.42857142857142855,68.08510638297872,55.677343874696454,-2.387126417484062,-2.8623228882030674,-3.413660699402257,-2.992567878869991,16.586971940324275,1.375,0.3393597465423852,2.651562499999997,-0.07767091789260405,5.380795917892598,1.2869457910536966,4.016179208946298,-4.168981500000001,64.94845360824742,10.20508493936596,1.3646167089462993,11,-1.03125,-1.90625,-3.484375,-2.25,2.5625,2,0.12104539202200826,-1.2553191489361701,46.375,1.0126582278481013,44.96875,1.5631067961165048,43.3125,0.12104539202200826
4349,2000-11-02,47.1875,47.375,46.0,46.0,1072500.0,0.038514442916093516,-1.3157894736842106,-2.111111111111111,68.9119170984456,57.80745325869186,-3.9663529907624238,-4.503576508212603,-5.088785890958036,-4.707885780666992,17.58008848652021,1.9375,0.3972101478240333,4.185937500000001,0.8199361557724529,7.55193884422755,2.5029368278862307,5.868938172113772,-5.541342610000001,93.47826086956522,37.87770516617976,1.6830006721137734,11,-2.78125,-3.4375,-5.234375,-4.0,-0.6875,3,0.05695364238410594,1.2105263157894737,45.4375,-1.2553191489361701,46.375,1.0126582278481013,44.96875,0.05695364238410594
4350,2000-11-03,46.5,48.25,46.0,47.0,881900.0,-0.014569536423841067,-2.0,-0.42105263157894735,64.85148514851485,59.216072381473694,-2.9524690143255725,-3.648734678346763,-4.353004836915943,-3.9653986388304077,18.955872395586493,2.25,0.719949155620057,3.2734375,-0.398383258277903,6.945258258277903,1.4375271208610485,5.1093478791389515,-4.4988620534000034,68.88888888888889,13.905619959832748,1.8359103791389528,11,-1.6875,-2.0625,-4.796875,-3.3125,-1.375,4,0.05241935483870974,-1.3157894736842106,47.1875,1.2105263157894737,45.4375,-1.2553191489361701,46.375,0.05241935483870974
4351,2000-11-06,47.8125,48.375,46.8125,46.875,999000.0,0.02822580645161299,-1.9411764705882353,-1.875,72.03791469194312,62.1389843120148,-3.671243083482466,-4.710502428772166,-5.615081057938141,-5.217714973584194,20.358324970465702,1.875,0.8726472353368706,4.2734375,0.16057282451951949,8.38630217548048,2.2170051622597597,6.32986983774024,-5.311453089128001,86.36363636363636,27.696413459602184,2.0564323377402416,11,-2.875,-3.3125,-5.875,-4.625,-2.5625,0,0.04444444444444451,-2.0,46.5,-1.3157894736842106,47.1875,1.2105263157894737,45.4375,0.04444444444444451
4352,2000-11-07,48.375,49.0625,47.625,48.0,862400.0,0.0117647058823529,-1.5555555555555556,0.4,73.85321100917432,65.15527588788447,-3.5268533985641213,-5.0598722372859015,-6.09187688727971,-5.734112444135512,21.91143580919617,1.4375,1.1340266977573918,4.535937500000003,-0.06567812553097951,9.137553125530985,2.2351296872345117,6.836745312765494,-5.286557780215205,83.07692307692308,20.696650021088693,2.3008078127654907,11,-3.09375,-3.53125,-6.4375,-5.1875,-3.0625,1,-0.006459948320413411,-1.9411764705882353,47.8125,-2.0,46.5,-1.3157894736842106,47.1875,-0.006459948320413411
4353,2000-11-08,49.0625,49.75,48.625,48.6875,1192800.0,0.01421188630490966,-3.5,1.0,72.05882352941177,67.25903405781912,-3.5051850559309727,-5.523558532153004,-6.659234713872941,-6.389007136054111,23.61941312030968,1.375,1.480540927581913,4.901562499999997,-0.21433422099307364,10.017459220993068,2.3436141395034653,7.459510860496529,-5.257170846589382,81.66666666666667,20.846888281063933,2.5579483604965345,11,-3.28125,-3.875,-7.03125,-5.875,-2.125,2,-0.01273885350318471,-1.5555555555555556,48.375,-1.9411764705882353,47.8125,-2.0,46.5,-0.01273885350318471
4354,2000-11-09,48.6875,49.3125,47.125,48.5625,1761300.0,-0.007643312101910826,2.1818181818181817,0.3333333333333333,75.77319587628867,69.174213003423,-2.4359486046027072,-4.804180789128786,-6.186121702561252,-5.9882411531270066,25.172036642344263,2.1875,1.956081427078601,4.151562499999997,-1.1430193180748347,9.446144318074829,1.5042715909625812,6.798853409037413,-4.049916928066871,71.66666666666667,9.417452798511093,2.6472909090374155,11,-2.5,-3.5,-6.65625,-6.59375,-1.3125,3,-0.014120667522464658,-3.5,49.0625,-1.5555555555555556,48.375,-1.9411764705882353,47.8125,-0.014120667522464658
4355,2000-11-10,47.5625,49.125,47.3125,48.75,1083700.0,-0.023106546854942178,-1.1481481481481481,-9.5,74.24242424242425,70.56891115868454,-0.7204501038027686,-3.4681218969514163,-4.972043541717191,-4.828786207042867,27.03320525579479,1.8125,2.3903993917966915,2.7796875000000014,-2.5994982554323585,8.158873255432361,0.09009462228382148,5.469280377716181,-2.209178558137509,25.53191489361702,-39.44207268252661,2.6895928777161795,11,-0.5625,-2.375,-5.4375,-5.46875,0.25,4,-0.0223390275952694,2.1818181818181817,48.6875,-3.5,49.0625,-1.5555555555555556,48.375,-0.0223390275952694
4356,2000-11-13,47.0,48.5,46.0,46.875,820100.0,-0.01182654402102501,-1.6666666666666667,-0.10526315789473684,71.35922330097088,71.2414779200169,0.1793436103170123,-2.709831710024872,-4.34128404185855,-4.19982423976969,28.17388797344511,2.5,2.740444828965778,2.004687500000003,-3.3721586869168334,7.381533686916839,-0.6837355934584153,4.693110593458421,-1.031143559998256,26.666666666666668,-41.06716604040626,2.6884230934584186,11,0.375,-1.8125,-4.875,-4.90625,-0.375,0,-0.039893617021276584,-1.1481481481481481,47.5625,2.1818181818181817,48.6875,-3.5,49.0625,-0.039893617021276584
4357,2000-11-14,46.9375,47.875,46.125,46.9375,1261200.0,-0.0013297872340425343,-1.1538461538461537,0.0,69.38775510204081,71.38621666657936,0.3688095467684036,-2.3805104114455133,-4.207828564373216,-4.05857561038728,29.125240738240603,1.75,3.00549990530493,1.6953125,-3.55436931209951,6.94499431209951,-0.9295284060497551,4.320153406049755,2.8125,25.0,-44.70084411752458,2.624840906049754,11,0.9375,-1.75,-4.75,-4.84375,3.4375,1,-0.03595206391478034,-1.6666666666666667,47.0,-1.1481481481481481,47.5625,2.1818181818181817,48.6875,-0.03595206391478034
4358,2000-11-15,46.8125,47.125,45.8125,47.0625,1313900.0,-0.0026631158455392434,6.0,-100.0,67.53926701570681,71.2336999907195,0.7927286307167591,-1.9675146030170083,-4.025966740052837,-3.868725633400075,30.332762060036444,1.3125,3.117744624628706,1.3234374999999972,-3.7198486098873857,6.36672360988738,-1.1982055549436978,3.845080554943692,2.865000000000002,28.57142857142857,-41.81948314794009,2.521643054943693,11,0.96875,-1.625,-4.515625,-4.71875,4.6875,2,-0.03204272363150873,-1.1538461538461537,46.9375,-1.6666666666666667,47.0,-1.1481481481481481,47.5625,-0.03204272363150873
4359,2000-11-16,47.0625,48.1875,46.625,46.90625,1389700.0,0.005340453938584844,-3.347826086956522,-0.625,66.30434782608697,71.3951291771164,0.584610771625762,-2.036422596527956,-4.235176226937668,-4.019829251389453,31.1780708399175,1.5625,3.070163207684452,1.3921874999999986,-3.6009605600259462,6.385335560025943,-1.1043865300129738,3.888761530012971,2.4604,37.735849056603776,-30.747180938867636,2.4965740300129733,11,0.71875,-1.875,-4.5,-4.96875,6.5,3,-0.0026560424966799445,6.0,46.8125,-1.1538461538461537,46.9375,-1.6666666666666667,47.0,-0.0026560424966799445
4360,2000-11-17,48.3125,49.0625,46.0,46.984375,775500.0,0.026560424966799445,1.1657458563535912,8.5,65.07042253521126,70.62096338192396,-0.42605222673397947,-2.97631203312703,-5.457227773555566,-5.173637579502795,32.200996698505044,3.0625,3.102538716637163,2.348437500000003,-2.5339487313932807,7.230823731393286,-0.09275561569663893,4.789630615696645,1.0619840000000025,76.92307692307693,11.456738582410452,2.441193115696641,11,-0.53125,-3.125,-6.078125,-6.21875,5.0,4,-0.019404915912031084,-3.347826086956522,47.0625,6.0,46.8125,-1.1538461538461537,46.9375,-0.019404915912031084
4361,2000-11-20,48.5,49.5,48.125,48.1875,479500.0,0.0038809831824062613,-5.285714285714286,0.23529411764705882,60.75949367088608,69.16610589989195,-0.5652127901061093,-2.758872041340098,-5.569697175715717,-5.250903685869879,33.89922632204892,1.375,2.998169468256336,2.1890624999999986,-2.3503516514973484,6.7284766514973455,-0.08064457574867134,4.4587695757486685,-2.6875,72.88135593220339,8.921185888697934,2.2697070757486726,11,-0.71875,-3.3125,-6.296875,-6.40625,4.4375,0,-0.014175257731958713,1.1657458563535912,48.3125,-3.347826086956522,47.0625,6.0,46.8125,-0.014175257731958713
4362,2000-11-21,49.625,49.8125,48.375,49.625,837900.0,0.02319587628865971,6.666666666666667,0.0,70.80745341614907,69.02706477619608,-1.6698567996510576,-3.419264715225097,-6.5929577907825205,-6.234058132775452,35.19448994667065,1.4375,3.0306456458719566,2.9078124999999986,-1.2576329076457924,7.0732579076457895,0.8250897961771031,4.990535203822894,-3.738750000000003,95.3125,30.177044686203587,2.082722703822895,11,-1.8125,-4.40625,-7.421875,-7.53125,3.5625,1,-0.06045340050377834,-5.285714285714286,48.5,1.1657458563535912,48.3125,-3.347826086956522,47.0625,-0.06045340050377834
4363,2000-11-22,51.0,51.6875,49.25,49.53125,1155500.0,0.027707808564231717,-1.4,100.0,69.67741935483872,68.34975627381276,-3.0632537887363185,-4.3217833514512805,-7.874336450887405,-7.517653785397762,36.466152102350705,2.4375,2.8789970900168314,3.8421875000000014,-0.1672316627996011,7.851606662799604,1.8374779186002002,5.846897081399803,-4.956700000000005,87.91208791208791,25.27282783476518,2.0047095813998,11,-2.25,-4.84375,-8.71875,-8.90625,-0.625,2,-0.01225490196078427,6.666666666666667,49.625,-5.285714285714286,48.5,1.1657458563535912,48.3125,-0.01225490196078427
4364,2000-11-24,51.609375,51.875,50.375,51.296875,502400.0,0.011948529411764719,2.5555555555555554,0.2127659574468085,76.58536585365854,68.61008311950546,-3.5923477313360266,-4.451806692631543,-8.360930150345283,-8.04312835867718,38.03813277552185,1.5,2.6576173548357502,4.002343750000001,0.12006499882725308,7.88462250117275,2.0612043744136272,5.943483125586376,-5.227423000000002,95.47872340425532,32.24077875765705,1.9411393755863726,11,-2.765625,-5.109375,-9.390625,-9.515625,-1.546875,4,-0.0021192854980320863,-1.4,51.0,6.666666666666667,49.625,-5.285714285714286,48.5,-0.0021192854980320863
4365,2000-11-27,52.3125,52.75,51.5,51.625,1064100.0,0.013623978201634968,-1.6666666666666667,2.2,75.0,69.01461386384202,-3.9681174371378347,-4.686375914387142,-8.894304330195588,-8.699326286076285,39.793141290983996,1.25,2.452775821623277,4.255468749999999,0.3827339096174853,8.128203590382512,2.3191013298087455,6.191836170191252,-5.491104159999999,90.54054054054053,28.97915946173955,1.936367420191255,11,-3.03125,-5.3125,-10.234375,-10.21875,-2.5625,0,0.0238948626045401,2.5555555555555554,51.609375,-1.4,51.0,6.666666666666667,49.625,0.0238948626045401
4366,2000-11-28,50.03125,51.9375,48.0,50.8125,1970200.0,-0.04360812425328553,1.597938144329897,-1.1363636363636365,57.72594752186589,67.71885746604481,-1.3540600853957798,-2.114838642920958,-6.434074019072341,-6.416870402267065,40.07758590153693,4.3125,2.175762728179059,1.7210937500000014,-1.958708024261739,5.400895524261742,-0.11880713713086521,3.560994637130868,-2.6169937439999984,42.76315789473684,-15.412541918575364,1.8399008871308695,11,-0.75,-3.03125,-7.953125,-7.9375,-2.46875,1,0.06558400999375391,-1.6666666666666667,52.3125,2.5555555555555554,51.609375,-1.4,51.0,0.06558400999375391
4367,2000-11-29,52.078125,52.25,49.5,50.5625,1222500.0,0.04091193004372262,1.9579831932773109,-1.94,62.48382923673998,67.15714215727071,-2.900020740240933,-3.9131730925470976,-8.264419304976258,-8.469585786925137,39.393343355456416,2.75,2.048171231009718,3.4828125000000014,-0.44136216389571814,7.406987163895721,1.5207251680521452,5.444899831947858,-4.130294369600001,85.85526315789474,29.384850949351822,1.9620873319478593,11,-2.703125,-5.015625,-10.015625,-9.984375,-4.078125,2,0.01650165016501659,1.597938144329897,50.03125,-1.6666666666666667,52.3125,2.5555555555555554,51.609375,0.01650165016501659
4368,2000-11-30,50.9375,52.90625,50.875,51.96875,1845400.0,-0.021902190219021955,-2.5135135135135136,-0.6804123711340206,58.759124087591246,66.31878396410453,-1.2434971515535338,-2.4657977245977207,-6.912024639255414,-7.312552685993012,38.766937769671536,2.03125,1.9787446152078942,2.067187500000003,-1.6926419968512292,5.827016996851235,0.18727275157439038,3.9471022484256153,-2.9375,59.87261146496815,5.104476812514527,1.8799147484256153,11,-1.484375,-3.734375,-8.875,-8.84375,-1.1875,3,0.04417177914110426,1.9579831932773109,52.078125,1.597938144329897,50.03125,-1.6666666666666667,52.3125,0.04417177914110426
4369,2000-12-01,49.875,51.375,49.6875,51.34375,1314400.0,-0.020858895705521463,1.2040816326530612,1.4242424242424243,59.04645476772616,65.64945421216174,0.29045573467976027,-1.2560309567169696,-5.667898655363004,-6.27159068989117,37.47327793855821,1.6875,1.9504970304652147,0.8703124999999972,-2.8278781248899776,4.568503124889972,-0.9787828124449902,2.7194078124449845,-1.2862500000000026,38.21656050955414,-19.413262647789352,1.8490953124449885,12,0.578125,-2.671875,-7.8125,-7.78125,-1.375,4,0.010025062656641603,-2.5135135135135136,50.9375,1.9579831932773109,52.078125,1.597938144329897,50.03125,0.010025062656641603
4370,2000-12-04,48.9375,49.25,46.75,47.3125,2392500.0,-0.018796992481203034,1.2222222222222223,-1.1063829787234043,57.36342042755344,65.27211274068034,1.481758060837528,-0.13339578623292425,-4.565996119385687,-5.348325560286725,35.53010204366005,3.125,1.9610385302259914,-0.18906249999999858,-3.6953846214082304,3.3172596214082333,-1.9422235607041145,1.5640985607041173,3.96875,35.53299492385787,-24.938870120115553,1.7531610607041153,12,0.890625,-1.578125,-6.78125,-6.84375,-2.3125,0,0.02298850574712641,1.2040816326530612,49.875,-2.5135135135135136,50.9375,1.9579831932773109,52.078125,0.02298850574712641
4371,2000-12-05,49.9375,50.375,47.875,48.875,1223500.0,0.020434227330779153,1.5806451612903225,0.6538461538461539,60.64301552106431,64.14273075233758,0.7902102765585326,-1.0182391004993931,-5.364420301132093,-6.368865356223942,33.39744247659506,2.5,2.024327434230443,0.7046874999999986,-2.762541896434243,4.17191689643424,-1.0289271982171186,2.438302198217116,2.8456249999999983,51.776649746192895,-12.637625914875777,1.7336146982171194,12,-0.109375,-2.171875,-7.78125,-7.84375,-5.5,1,-0.003754693366708417,1.2222222222222223,48.9375,1.2040816326530612,49.875,-2.5135135135135136,50.9375,-0.003754693366708417
4372,2000-12-06,48.0625,50.25,47.75,50.15625,1115500.0,-0.03754693366708384,1.1917808219178083,-1.9705882352941178,53.94477317554241,62.39465895463799,2.7046880268560543,0.8771191462945893,-3.293386869578768,-4.529508496936607,30.914399615460418,2.5,1.9885703919815612,-1.1546875000000014,-4.6409578571707115,2.3315828571707087,-2.8978226785853565,0.5884476785853536,4.599962499999997,21.31979695431472,-45.66087947480942,1.7431351785853566,12,1.765625,0.515625,-5.5390625,-5.96875,-3.0625,2,-0.01040312093628093,1.5806451612903225,49.9375,1.2222222222222223,48.9375,1.2040816326530612,49.875,-0.01040312093628093
4373,2000-12-07,48.4375,48.5,46.75,47.65625,1001300.0,0.007802340702210753,2.8620689655172415,-0.373134328358209,54.30528375733855,59.9190942772691,2.1545449360072126,0.47736993525128923,-3.4679838607021267,-4.9283534191960925,28.16288074558465,1.75,2.031715324744148,-0.7484375000000014,-4.251709290787765,2.7548342907877625,-2.5000733953938834,1.0031983953938806,4.1067132499999985,36.486486486486484,-32.780967198767144,1.7516358953938835,12,1.390625,0.515625,-4.5625,-5.40625,-2.375,3,-0.00903225806451613,1.1917808219178083,48.0625,1.5806451612903225,49.9375,1.2222222222222223,48.9375,-0.00903225806451613
4374,2000-12-08,48.0,48.5,46.8125,48.25,2032800.0,-0.00903225806451613,3.5,-0.32,48.96907216494846,57.026768962263375,2.264331147598554,0.9072378543601332,-2.955954708392298,-4.5164865141776644,26.614482833428188,1.6875,1.8540611684347326,-1.1515624999999972,-4.688754752281888,2.3856297522818934,-2.920158626140939,0.6170336261409446,4.428328985,34.48275862068966,-32.419393319494226,1.7685961261409444,12,1.828125,1.359375,-4.03125,-4.96875,-1.8125,4,0.03645833333333326,2.8620689655172415,48.4375,1.1917808219178083,48.0625,1.5806451612903225,49.9375,0.03645833333333326
4375,2000-12-11,46.5,47.625,45.9375,47.5,2294300.0,-0.03125,1.7,4.0,43.92789373814042,55.49365187518277,3.1884165991141415,2.449124578038834,-1.391274447259761,-3.0620796829726515,25.124013997827582,2.0625,1.5439267965946968,-2.598437500000003,-6.265644429146761,1.068769429146755,-4.432040964573382,-0.7648340354266239,5.8147624053000015,12.676056338028168,-51.260985610397576,1.8336034645733785,12,2.921875,2.859375,-2.421875,-3.46875,0.3125,0,0.043010752688172005,3.5,48.0,2.8620689655172415,48.4375,1.1917808219178083,48.0625,0.043010752688172005
4376,2000-12-12,45.125,46.75,44.75,46.75,1822800.0,-0.029569892473118253,1.4615384615384615,1.625,36.54205607476634,52.61123263496348,4.240176290791844,3.8751319611473107,0.06801455177759408,-1.706203142713754,24.79600107221543,2.0,1.0403693378775287,-3.879687500000003,-7.855639316281554,0.09626431628154819,-5.867663408140778,-1.8917115918592273,6.934671909088003,6.8181818181818175,-50.954500897532846,1.9879759081407744,12,3.703125,3.703125,-0.5,-1.75,0.6875,1,0.0332409972299168,1.7,46.5,3.5,48.0,2.8620689655172415,48.4375,0.0332409972299168
4377,2000-12-13,45.25,46.5625,44.875,45.4375,1596700.0,0.0027700831024930483,-2.6,0.11538461538461539,31.41414141414141,49.57290122680239,3.4025648051949275,3.812705997387802,0.07683592988337296,-1.8058842197065772,24.450261920517022,1.6875,0.4773172016991296,-3.6703125000000014,-7.894826106773408,0.5542011067734052,-5.782569303386701,-1.5580556966133017,6.371091594542726,13.333333333333334,-38.94866127745313,2.1122568033867015,12,2.8125,3.578125,-0.53125,-1.8125,2.375,2,-0.017955801104972413,1.4615384615384615,45.125,1.7,46.5,3.5,48.0,-0.017955801104972413
4378,2000-12-14,45.3125,46.625,45.0625,45.53125,1243400.0,0.0013812154696133394,-3.347826086956522,1.1666666666666667,28.90052356020942,46.223353314856084,2.7471391047813114,3.828349340730199,0.10933039893051699,-1.8524242874928802,24.321341574344682,1.5625,0.2236140243082616,-3.5328124999999986,-7.963135875760919,0.897510875760922,-5.747974187880459,-1.3176508121195383,5.896326098870162,15.0,-30.503534349587213,2.2151616878804608,12,2.25,3.515625,-0.25,-1.53125,0.9375,3,-0.006896551724137945,-2.6,45.25,1.4615384615384615,45.125,1.7,46.5,-0.006896551724137945
4379,2000-12-15,46.9375,48.5,44.875,44.875,3519800.0,0.035862068965517135,-2.515151515151515,-9.428571428571429,33.03747534516765,43.52047052792433,0.7393895220928499,2.3120442062394417,-1.4159528704289244,-3.4308961484712484,23.312573080883983,3.625,-0.26520824404666143,-1.9015624999999972,-6.342814851607116,2.539689851607122,-4.122188675803557,0.3190636758035623,3.88379653293795,58.333333333333336,17.76135944332141,2.220626175803559,12,0.625,1.890625,-1.453125,-2.8125,0.75,4,-0.018641810918774926,-3.347826086956522,45.3125,-2.6,45.25,1.4615384615384615,45.125,-0.018641810918774926
4380,2000-12-18,47.375,48.5,46.875,47.34375,1211200.0,0.009320905459387463,-2.3548387096774195,0.015151515151515152,40.513392857142854,41.28384578748861,0.06363201818724207,1.8980203739805859,-1.7183882276302782,-3.816855711845406,21.871270256158233,1.625,-0.6529790777277427,-1.4171874999999972,-5.901421806888614,3.0670468068886194,-3.659304653444302,0.8249296534443076,3.082018740961672,70.0,28.478105138586557,2.242117153444308,12,0.125,1.453125,-1.6875,-3.25,1.125,0,-0.02506596306068598,-2.515151515151515,46.9375,-3.347826086956522,45.3125,-2.6,45.25,-0.02506596306068598
4381,2000-12-19,47.8125,50.25,46.5,47.03125,2111600.0,0.00923482849604218,-3.0677966101694913,25.0,32.786885245901644,38.93296935086185,-0.7900845788584405,1.4823759208191234,-1.9988509657787787,-4.180786996262583,20.36289773401137,3.75,-0.9869446827372883,-0.9453125,-5.449473816070075,3.558848816070075,-3.197393158035034,1.3067681580350339,-3.0625,54.65116279069767,17.963128898023143,2.2520806580350365,12,-0.3125,1.015625,-1.71875,-3.6875,1.6875,1,-0.0209150326797386,-2.3548387096774195,47.375,-2.515151515151515,46.9375,-3.347826086956522,45.3125,-0.0209150326797386
4382,2000-12-20,46.625,47.875,45.6875,46.375,1562700.0,-0.024836601307189565,-1.6923076923076923,0.32,32.663316582914575,36.52830633148142,0.19228285428525993,2.565114435682773,-0.6910681004168566,-2.9528212145867485,18.494838975021505,2.1875,-1.2820478356255762,-1.9828125000000014,-6.564523362149643,2.59889836214964,-4.273667931074826,0.30804293107482295,-1.7650000000000006,32.55813953488372,-1.147746072976112,2.2908554310748217,12,0.875,2.203125,-0.34375,-2.5,0.8125,2,-0.017426273458445052,-3.0677966101694913,47.8125,-2.3548387096774195,47.375,-2.515151515151515,46.9375,-0.017426273458445052
4383,2000-12-21,50.375,51.0625,47.8125,48.0,1905000.0,0.08042895442359255,-1.3636363636363635,9.5,51.652892561983464,36.826508597818645,-3.636385005064035,-1.300802606180227,-4.282789415576836,-6.630159081292092,16.30165227750687,4.4375,-1.6525711533075267,1.7984374999999986,-2.722699126781393,6.31957412678139,-0.4621308133907007,4.059005813390698,-5.407200000000003,88.88888888888889,53.45045071715617,2.2605683133906975,12,-2.46875,-1.546875,-3.84375,-6.25,-3.6875,3,-0.05459057071960294,-1.6923076923076923,46.625,-3.0677966101694913,47.8125,-2.3548387096774195,47.375,-0.05459057071960294
4384,2000-12-22,51.5,52.0,50.1875,50.5,1975200.0,0.022332506203474045,-1.2307692307692308,0.42105263157894735,58.36734693877551,38.430892286778096,-4.70777151091368,-2.565975755187324,-5.186832757259623,-7.7111435321765285,14.0416037323222,1.8125,-1.7605381722015991,2.928906249999997,-1.5770231745958583,7.434835674595853,0.675941537702073,5.181870962297921,-6.288412000000001,92.07920792079209,54.31246468207506,2.2529647122979273,12,-3.125,-2.671875,-5.015625,-7.375,-6.0625,4,-0.10194174757281549,-1.3636363636363635,50.375,-1.6923076923076923,46.625,-3.0677966101694913,47.8125,-0.10194174757281549
4385,2000-12-26,53.5625,54.0,51.375,51.375,1375100.0,0.040048543689320315,-1.4,2.1875,61.06870229007633,41.15607519959031,-6.32862405109573,-4.774835629027272,-7.046196032680733,-9.720181632015723,11.597138732925616,2.625,-1.8534029433038768,4.928906249999997,0.17653198405152892,9.681280515948465,2.5527191170257666,7.305093382974228,-7.943607280000002,94.73684210526315,56.31567574097177,2.3761871329742337,12,-4.125,-4.1875,-7.078125,-9.4375,-9.5625,1,-0.10968494749124857,-1.2307692307692308,51.5,-1.3636363636363635,50.375,-1.6923076923076923,46.625,-0.10968494749124857
4386,2000-12-27,53.3125,54.0,52.8125,53.4375,824800.0,-0.004667444574095736,-1.1111111111111112,-0.05714285714285714,67.79661016949152,45.19857172796255,-5.358605424730776,-4.496970512343026,-6.595805830869708,-9.39367999080578,11.606322620559917,1.1875,-1.807842519207341,4.514843749999997,-0.649394231232769,9.679081731232763,1.9327247593836177,7.096962740616377,-7.023118697600005,91.72932330827066,49.03220365235845,2.582118990616383,12,-3.875,-3.9375,-6.828125,-9.1875,-7.8125,2,-0.09026963657678777,-1.4,53.5625,-1.2307692307692308,51.5,-1.3636363636363635,50.375,-0.09026963657678777
4387,2000-12-28,52.9375,53.9375,52.5,53.15625,875700.0,-0.007033997655334079,-1.6285714285714286,1.75,65.25423728813558,49.23787325328768,-4.222496518549981,-4.273385934504283,-5.996463109135782,-8.954559711277298,11.421999392270227,1.4375,-1.5328104401051874,4.096874999999997,-1.1950122553827214,9.388762255382716,1.450931372308638,6.742818627691356,-6.031269201792007,82.82828282828282,37.720235354003776,2.64594362769136,12,-3.5,-3.5625,-6.453125,-8.8125,-7.3125,3,-0.06493506493506496,-1.1111111111111112,53.3125,-1.4,53.5625,-1.2307692307692308,51.5,-0.06493506493506496
4388,2000-12-29,53.1875,53.8125,52.625,52.6875,1834900.0,0.0047225501770955525,-2.8,-2.2857142857142856,67.81115879828326,53.101615859189415,-3.618474336160567,-4.581051658029665,-6.010560164486961,-9.132347051432,10.956055025824723,1.1875,-0.9498333356509079,4.234375,-1.3336662966838517,9.802416296683852,1.4503543516580777,7.018395648341922,-5.713767665648646,78.68852459016394,30.904795057511933,2.7840206483419245,12,-3.34375,-3.8125,-6.671875,-9.03125,-6.4375,4,-0.10810810810810811,-1.6285714285714286,52.9375,-1.1111111111111112,53.3125,-1.4,53.5625,-0.10810810810810811
4389,2001-01-02,50.375,53.25,49.75,53.25,1502700.0,-0.05287896592244423,1.434782608695652,-5.75,62.204724409448815,55.51176380944563,-0.2984740748852346,-1.8226189043068075,-3.040346659591961,-6.247288675973692,10.658189346551984,3.5,-0.3111463832708381,1.3968750000000014,-4.1930411736957325,6.986791173695735,-1.398083086847869,4.191833086847872,-2.3791662523967574,14.705882352941178,-35.968871619471756,2.7949580868478674,1,-0.53125,-1.0,-2.921875,-5.28125,-3.5,1,-0.07320099255583123,-2.8,53.1875,-1.6285714285714286,52.9375,-1.1111111111111112,53.3125,-0.07320099255583123
4390,2001-01-03,50.0625,51.875,49.625,50.5625,1791100.0,-0.006203473945409432,-2.272727272727273,0.17391304347826086,66.66666666666666,59.27618396730841,0.4864989193489109,-1.4983357698081647,-2.5382748000798756,-5.8563252182459,11.17485801623166,2.25,0.4057866964107646,1.0281250000000028,-4.582672127672012,6.638922127672018,-1.7772735638360047,3.8335235638360103,-1.5863329522050194,10.0,-44.31291922719264,2.805398563836007,1,-0.21875,-0.6875,-2.390625,-4.875,-2.1875,2,-0.09238451935081149,1.434782608695652,50.375,-2.8,53.1875,-1.6285714285714286,52.9375,-0.09238451935081149
4391,2001-01-04,49.75,50.4375,49.0,49.5625,1611300.0,-0.006242197253433224,-1.1904761904761905,-0.375,65.0,62.86914879142901,1.232328274738606,-1.2654851144098629,-2.0077174758296934,-5.47835771779495,11.742035620571274,1.4375,0.987778968230586,0.7250000000000014,-4.880067021525008,6.330067021525011,-2.077533510762507,3.5275335107625096,-0.8319263160286212,15.18987341772152,-42.47642425035075,2.8025335107625056,1,1.15625,-0.375,-1.609375,-4.125,-1.75,3,-0.11557788944723613,-2.272727272727273,50.0625,1.434782608695652,50.375,-2.8,53.1875,-0.11557788944723613
4392,2001-01-05,47.5625,49.6875,47.5,49.625,1857500.0,-0.04396984924623115,1.0,-11.0,56.56934306569344,63.41542106961901,3.9859644764859254,0.9303342327850004,0.37893164702415305,-3.2514170392659736,12.324596426437115,2.25,1.3522999478141102,-1.4375,-7.065057897946019,4.190057897946019,-4.25127894897301,1.3762789489730096,6.4375,0.9900990099009901,-59.50901857062749,2.8137789489730105,1,3.1875,1.8125,0.578125,-1.9375,-1.4375,4,-0.04336399474375818,-1.1904761904761905,49.75,-2.272727272727273,50.0625,1.434782608695652,50.375,-0.04336399474375818
4393,2001-01-08,48.0,49.125,47.0,47.6875,1173900.0,0.009198423127463773,-1.5185185185185186,-0.15151515151515152,53.33333333333334,62.85608622456987,3.5493990925306846,0.48314855956974867,0.1276070108488625,-3.667488792719986,12.816472128914146,2.125,1.8244290879637077,-0.9781249999999986,-6.618276377914185,4.662026377914188,-3.7982006889570883,1.8419506889570911,5.869999999999997,16.0,-42.92354518965164,2.8200756889570924,1,2.5,1.375,0.21875,-2.375,-1.4375,0,-0.04947916666666663,1.0,47.5625,-1.1904761904761905,49.75,-2.272727272727273,50.0625,-0.04947916666666663
4394,2001-01-09,49.75,49.8125,47.25,48.5,1140400.0,0.03645833333333326,2.727272727272727,4.0,56.8840579710145,62.39112574467412,1.704279285246372,-1.1900374762633632,-1.426148030215316,-5.34375307235878,13.220907185014024,2.5625,2.473291780176858,0.6843750000000028,-4.946174163409971,6.314924163409977,-2.1308995817049805,3.499649581704986,3.8451999999999984,56.41025641025641,-1.0662482459675573,2.815274581704986,1,0.75,-0.375,-1.421875,-4.046875,-3.625,1,-0.06030150753768848,-1.5185185185185186,48.0,1.0,47.5625,-1.1904761904761905,49.75,-0.06030150753768848
4395,2001-01-10,48.5,49.5625,47.0,49.5,1192400.0,-0.025125628140703515,3.5555555555555554,-0.8,51.90311418685122,60.62518174660297,2.414561130380072,0.22923290467053903,-0.012545605312851649,-4.065457386431859,13.281656189930906,2.75,2.5411330788905673,-0.6656249999999986,-6.174032897549637,4.84278289754964,-3.4198289487748212,2.088578948774824,4.831392000000001,43.63636363636363,-13.611042537406107,2.754203948774819,1,1.96875,0.875,0.328125,-2.796875,-3.703125,2,-0.03350515463917525,2.727272727272727,49.75,-1.5185185185185186,48.0,1.0,47.5625,-0.03350515463917525
4396,2001-01-11,46.625,48.875,45.4375,48.5,1314600.0,-0.03865979381443296,1.619047619047619,1.875,50.0,58.93026649236569,3.622079363880708,2.342470714273176,1.9542482265466319,-2.1428390667880706,13.071435766225406,3.4375,2.3424733266008957,-2.6156250000000014,-7.929812038633159,2.698562038633156,-5.272718519316584,0.04146851931658091,6.453136319999999,27.142857142857142,-31.854978358338794,2.65709351931658,1,3.0,2.75,1.96875,-0.734375,-1.625,3,0.02680965147453085,3.5555555555555554,48.5,2.727272727272727,49.75,-1.5185185185185186,48.0,0.02680965147453085
4397,2001-01-12,44.4375,45.75,43.4375,45.75,2282900.0,-0.046916890080428986,2.5238095238095237,0.7,32.727272727272734,55.03205692892007,5.003195800543317,4.707326300847313,4.164681130703293,0.08902399881331746,13.11385609379714,3.1875,1.8325986209703373,-4.762500000000003,-10.215740224615658,0.6907402246156522,-7.48912011230783,-2.0358798876921753,8.182198140799997,15.686274509803921,-37.89757778072231,2.7266201123078257,1,3.90625,4.28125,4.359375,1.453125,0.6875,4,0.08016877637130793,1.619047619047619,46.625,3.5555555555555554,48.5,2.727272727272727,49.75,0.08016877637130793
4398,2001-01-16,45.0,45.5,43.875,44.625,940200.0,0.012658227848101333,1.3636363636363635,-0.2857142857142857,30.451127819548873,51.503879530042305,3.5281893715074517,4.342875687653191,3.662346211840301,-0.42863497000663386,13.196188296364076,1.625,1.196624143388803,-4.184375000000003,-9.686090492031639,1.317340492031633,-6.935232746015821,-1.433517253984185,6.885122289536,24.509803921568626,-23.20477587020899,2.750857746015818,1,2.65625,3.71875,4.203125,1.078125,-0.1875,1,0.02499999999999991,2.5238095238095237,44.4375,1.619047619047619,46.625,3.5555555555555554,48.5,0.02499999999999991
4399,2001-01-17,46.0625,47.1875,44.875,45.5,1514400.0,0.023611111111111027,-1.5517241379310345,1.5,26.0,46.985361011523786,1.9999455190962223,3.3850131708884277,2.6171817475229204,-1.4344210974802465,14.030607748662959,2.3125,0.602124396435336,-3.078125,-8.668276555002109,2.512026555002109,-5.873200777501054,-0.2830492224989456,5.1468125063731165,42.857142857142854,1.045512971720079,2.7950757775010544,1,0.875,2.65625,3.328125,0.015625,-2.6875,2,0.01085481682496603,1.3636363636363635,45.0,2.5238095238095237,44.4375,1.619047619047619,46.625,0.01085481682496603
4400,2001-01-18,46.1875,46.25,45.5,46.1875,1062000.0,0.0027137042062415073,11.0,0.0,27.016129032258064,42.7649309039969,1.416423877518021,3.337608061596299,2.5334907860745943,-1.5113840535681362,14.91012026500685,0.75,-0.1121358195229476,-2.893749999999997,-8.587135474205354,2.7996354742053597,-5.740442737102676,-0.04705726289731871,4.4000675058632694,50.57471264367817,14.454506092801168,2.8466927371026767,1,0.4375,2.53125,3.40625,0.015625,-0.25,3,-0.0013531799729363803,-1.5517241379310345,46.0625,1.3636363636363635,45.0,2.5238095238095237,44.4375,-0.0013531799729363803
4401,2001-01-19,46.8125,47.3125,44.9375,46.484375,1063000.0,0.013531799729364025,2.5764705882352943,100.0,30.555555555555557,39.874510069537145,0.36980894930282204,2.7761858060883924,1.9156018106778845,-2.0912106111547217,15.106974897266648,2.375,-0.5712931146844511,-2.21875,-7.976253685123297,3.5387536851232966,-5.097501842561648,0.6600018425616483,3.20306210539421,87.09677419354838,54.53497171176932,2.8787518425616474,1,-0.1875,1.90625,2.578125,-0.390625,-4.0625,4,-0.04305740987983975,11.0,46.1875,-1.5517241379310345,46.0625,1.3636363636363635,45.0,-0.04305740987983975
4402,2001-01-22,45.8125,47.625,45.0,46.625,609700.0,-0.021361815754339153,-1.1538461538461537,-2.4761904761904763,27.651515151515156,37.02097471600179,1.2242041084456758,3.9128059195772735,2.89310553121674,-1.0376717418144423,15.692423915680425,2.625,-1.1375748218378021,-3.1781250000000014,-9.017994067340638,2.661744067340635,-6.098059533670323,-0.2581904663296797,3.6768171369626756,51.66666666666667,23.9093558087705,2.919934533670319,1,0.8125,2.90625,3.015625,0.953125,-9.796875,0,-0.017735334242837686,2.5764705882352943,46.8125,11.0,46.1875,-1.5517241379310345,46.0625,-0.017735334242837686
4403,2001-01-23,47.625,47.6875,45.375,45.8125,735600.0,0.0395634379263301,1.3870967741935485,-2.230769230769231,41.12903225806452,35.270416303451796,-0.7231283439316272,1.9855179052860734,1.0565432648071038,-2.773324887979001,14.97664399906126,2.3125,-1.6501668044006408,-1.2281249999999986,-7.060243842870598,4.603993842870601,-4.144184421435298,1.6879344214353011,1.3801717660056596,97.77777777777777,65.54527344595641,2.9160594214352984,1,-1.125,1.09375,0.8203125,-0.859375,-10.5,1,-0.05249343832021003,-1.1538461538461537,45.8125,2.5764705882352943,46.8125,11.0,46.1875,-0.05249343832021003
4404,2001-01-24,46.25,47.3125,45.5,47.25,752600.0,-0.02887139107611547,2.2222222222222223,-0.5517241379310345,38.490566037735846,33.780133175772306,0.115311980161799,3.106295898078855,2.403096486869039,-1.3386728955789806,13.896907317323159,2.125,-1.9194296567544527,-2.340625000000003,-8.143652085518482,3.4624020855184767,-5.242138542759243,0.5608885427592369,2.3097580247252054,47.72727272727273,12.158604874422416,2.901513542759239,1,-0.09375,2.46875,1.9453125,0.515625,-9.5625,2,-0.031081081081081097,1.3870967741935485,47.625,-1.1538461538461537,45.8125,2.5764705882352943,46.8125,-0.031081081081081097
4405,2001-01-25,47.6875,49.1875,46.25,46.875,811200.0,0.031081081081081097,-1.8484848484848484,-0.8125,44.16961130742049,33.132312209930134,-1.6199126699217743,1.271266777844076,0.9895347348228682,-2.70655836520249,12.37937955542456,2.9375,-2.128586915610569,-0.609375,-5.927212875589163,4.708462875589163,-3.2682939377945814,2.0495439377945814,-4.25,64.70588235294117,25.462291235215197,2.6589189377945806,1,-1.375,1.03125,0.5078125,-0.921875,-11.25,3,-0.09043250327653996,2.2222222222222223,46.25,1.3870967741935485,47.625,-1.1538461538461537,45.8125,-0.09043250327653996
4406,2001-01-26,48.5,49.0,46.875,48.3125,620500.0,0.017038007863696025,2.5789473684210527,0.23076923076923078,52.8735632183908,35.37078893116547,-2.3897852064010223,0.08404958156447151,0.22904168919843215,-3.451996020862609,10.779842707605408,2.125,-2.554585790916491,0.4437500000000014,-4.325756346517608,5.2132563465176105,-1.9410031732588067,2.8285031732588095,-4.947499999999998,83.5820895522388,37.86799754704049,2.3847531732588045,1,-1.96875,0.21875,-0.3359375,-1.734375,-11.0,4,-0.05283505154639179,-1.8484848484848484,47.6875,2.2222222222222223,46.25,1.3870967741935485,47.625,-0.05283505154639179
4407,2001-01-29,49.5,49.625,47.625,48.25,533800.0,0.020618556701030855,1.6666666666666667,6.666666666666667,54.444444444444436,38.03671300059831,-2.9012473018203835,-1.2508134622103597,-0.7042441282500533,-4.3774399483467334,9.376372864627458,2.0,-2.783596825047134,1.6156250000000014,-2.632492810773215,5.863742810773218,-0.5084339053866103,3.739683905386613,-5.834800000000001,97.05882352941177,45.62036607247349,2.1240589053866086,1,-2.25,-0.78125,-1.3359375,-2.734375,-12.25,0,-0.13636363636363635,2.5789473684210527,48.5,-1.8484848484848484,47.6875,2.2222222222222223,46.25,-0.13636363636363635
4408,2001-01-30,47.4375,49.0,46.875,48.625,948800.0,-0.04166666666666663,1.1935483870967742,-0.95,43.27272727272727,39.955904919790235,-0.51028906776844,0.378215033415394,1.406408866163254,-2.258605932306132,7.744476264810619,2.625,-2.889062737345995,-0.15937499999999716,-3.5973773556371498,3.2786273556371555,-1.8783761778185735,1.5596261778185792,-3.533908000000004,46.96969696969697,-3.6812406452256567,1.7190011778185752,1,-0.15625,1.28125,0.7265625,-0.671875,-10.375,1,-0.24077733860342554,1.6666666666666667,49.5,2.5789473684210527,48.5,-1.8484848484848484,47.6875,-0.24077733860342554
4409,2001-01-31,46.6875,47.75,45.875,47.5,1110000.0,-0.015810276679841917,1.8571428571428572,0.6842105263157895,44.569288389513105,41.906255959485236,0.3773756495166083,0.8830674892665371,2.1887801252073515,-1.466040683571734,7.3875514990219004,1.875,-2.467109245201428,-0.7250000000000014,-3.9228096944789357,2.472809694478933,-2.3239048472394686,0.8739048472394657,-2.5550516800000054,21.666666666666668,-28.637603745391363,1.5989048472394687,1,0.59375,2.03125,1.6796875,0.078125,-9.6875,2,-0.20481927710843373,1.1935483870967742,47.4375,1.6666666666666667,49.5,2.5789473684210527,48.5,-0.20481927710843373
4410,2001-02-01,45.4375,46.6875,44.5625,46.421875,1256100.0,-0.02677376171352075,1.8041237113402062,1.2115384615384615,46.303501945525284,43.65602778059298,1.687230386226652,1.8643968899960015,3.4169962989028164,-0.1942832481772072,7.221432711265126,2.125,-2.0537530938388713,-1.7437499999999986,-4.8004779117242435,1.3129779117242464,-3.2721139558621175,-0.21538604413787965,-1.0853496128000018,17.28395061728395,-34.465021966223944,1.528363955862121,2,1.65625,3.28125,3.1640625,1.328125,-9.8125,3,-0.1925722145804677,1.8571428571428572,46.6875,1.1935483870967742,47.4375,1.6666666666666667,49.5,-0.1925722145804677
4411,2001-02-02,44.0,46.5,44.0,45.015625,850200.0,-0.031636863823933936,-3.923076923076923,1.0317460317460319,48.57142857142856,45.98046260502781,2.9992222883565987,3.002999447369966,4.80951485149032,1.2787909101191772,7.443520502424883,2.5,-1.672789617236944,-2.893749999999997,-6.01416769302535,0.22666769302535528,-4.453958846512677,-1.3335411534873174,5.625,0.0,-53.98452601889022,1.5602088465126775,2,2.8125,4.71875,5.40625,3.3125,-8.9375,4,-0.171875,1.8041237113402062,45.4375,1.8571428571428572,46.6875,1.1935483870967742,47.4375,-0.171875
4412,2001-02-05,45.5,45.96875,44.1875,44.625,716400.0,0.03409090909090917,-1.0357142857142858,-0.8615384615384616,51.53846153846153,47.137065858405265,1.6206624396403484,1.4130050381145765,3.2447684538914388,-0.17056366810858492,7.890641518019334,1.96875,-1.2723788418141169,-1.2906249999999986,-4.454014203053951,1.8727642030539542,-2.872319601526975,0.2910696015269778,4.012500000000003,30.0,-26.568089642961063,1.5816946015269766,2,1.3125,3.1875,3.90625,1.8125,-11.5,0,-0.17582417582417587,-3.923076923076923,44.0,1.8041237113402062,45.4375,1.8571428571428572,46.6875,-0.17582417582417587
4413,2001-02-06,45.625,47.3125,45.4375,45.5,764200.0,0.0027472527472527375,-14.0,0.14285714285714285,48.57142857142857,48.25716169548223,1.3210501390607945,1.1604498870136268,3.010812495242199,-0.2566505234466874,7.883403030427571,1.875,-0.9639432485977295,-1.046875,-4.197395790281881,2.103645790281881,-2.622135395140937,0.528385395140937,3.777250000000002,43.333333333333336,-14.350740833205613,1.575260395140939,2,1.1875,3.0,3.78125,1.6875,-10.0,1,-0.18356164383561646,-1.0357142857142858,45.5,-3.923076923076923,44.0,1.8041237113402062,45.4375,-0.18356164383561646
4414,2001-02-07,46.75,47.25,45.875,45.9375,915000.0,0.024657534246575352,-1.9333333333333333,6.5,51.72413793103448,49.09655354255045,0.3066850582394949,-0.21167925450576774,1.7680377158742004,-1.3258210367852428,8.202467683648527,1.625,-0.4574619182540971,0.22812499999999858,-2.5714505669853835,3.0277005669853807,-1.1716627834926925,1.6279127834926896,2.544205000000005,83.01886792452831,23.42610173623737,1.3997877834926922,2,0.0625,1.59375,2.859375,0.5625,-10.6875,2,-0.20721925133689845,-14.0,45.625,-1.0357142857142858,45.5,-3.923076923076923,44.0,-0.20721925133689845
4415,2001-02-08,46.875,48.4375,46.75,47.4375,636600.0,0.002673796791443861,-3.1538461538461537,-0.6923076923076923,50.19762845849802,48.79922745811791,0.06069417179757153,-0.48977313923346344,1.5016198983359885,-1.375734846933824,8.603778958838603,1.6875,-0.3565660096594456,0.43437500000000284,-2.2136987164763937,3.0824487164763994,-0.889661858238199,1.7584118582382047,2.313320900000008,64.7887323943662,8.316681361941761,1.3240368582381998,2,-0.0625,0.78125,2.734375,0.4375,-8.8125,3,-0.21066666666666667,-1.9333333333333333,46.75,-14.0,45.625,-1.0357142857142858,45.5,-0.21066666666666667
4416,2001-02-09,47.875,48.9375,46.6875,46.8125,936900.0,0.021333333333333426,-2.4285714285714284,-1.8888888888888888,56.52173913043478,49.03003797878351,-1.159186286158537,-1.466513623581129,0.44244919662568094,-2.278104267314774,8.429873994740609,2.25,-0.053660618738504695,1.3718750000000028,-1.3524292931319764,4.096179293131982,0.009722853434013246,2.7340271465659924,1.2095544820000086,77.63157894736842,19.702710446237525,1.3621521465659894,2,-1.375,-0.9375,1.734375,-0.3125,-12.5,4,-0.25587467362924277,-3.1538461538461537,46.875,-1.9333333333333333,46.75,-14.0,45.625,-0.25587467362924277
4417,2001-02-12,48.0,49.0625,47.3125,47.9375,800100.0,0.0026109660574411553,-1.6666666666666667,0.058823529411764705,51.32743362831859,49.92500535162699,-1.6978885308276475,-1.3817801816635011,0.1925240393973553,-2.298765919891011,7.51203187974277,1.75,0.04667167229937519,1.3187500000000014,-1.3007304125202523,3.938230412520255,0.009009793739870986,2.628490206260132,-4.0,70.6896551724138,17.066047988197056,1.3097402062601284,2,-1.46875,-1.375,2.140625,-0.375,-10.75,0,-0.26953125,-2.4285714285714284,47.875,-3.1538461538461537,46.875,-1.9333333333333333,46.75,-0.26953125
4418,2001-02-13,46.125,48.5,46.0,48.25,918500.0,-0.0390625,-1.105263157894737,-34.0,49.57264957264957,50.48093437197549,-0.03201219060711935,0.6132658667390629,1.9550069109850696,-0.32727544889613824,6.273046644612049,2.5,-0.15442855550179502,-0.6124999999999972,-3.1261469626082956,1.9011469626083013,-1.8693234813041428,0.6443234813041485,-2.0237499999999997,7.8431372549019605,-44.60436243776239,1.2568234813041481,2,0.40625,0.5,3.9375,1.5,-7.5625,1,-0.26287262872628725,-1.6666666666666667,48.0,-2.4285714285714284,47.875,-3.1538461538461537,46.875,-0.26287262872628725
4419,2001-02-14,46.5625,46.75,45.0,46.296875,719700.0,0.009485094850948617,4.463414634146342,-0.125,45.87155963302752,50.43294078169795,-0.5465876483626175,0.226771955493426,1.442006502519149,-0.6757387611719423,5.95481178811214,1.75,-0.48219365446666274,-0.20000000000000284,-2.6952586618368883,2.2952586618368827,-1.4476293309184456,1.04762933091844,-2.3620250000000027,38.46153846153847,-11.921666444451347,1.2476293309184436,2,-0.03125,0.0625,3.375,1.125,-6.9375,2,-0.2348993288590604,-1.105263157894737,46.125,-1.6666666666666667,48.0,-2.4285714285714284,47.875,-0.2348993288590604
4420,2001-02-15,46.125,47.875,45.5,47.1875,661800.0,-0.00939597315436247,-1.054054054054054,-4.0,41.037735849056595,49.59586381254552,-0.0014640042712770196,0.6949816020233612,1.8275887019913029,-0.15583193054133915,5.53183419959662,2.375,-0.4506482211784828,-0.6343749999999986,-3.132820240228284,1.864070240228287,-1.8835976201141449,0.6148476201141477,-1.8272845000000046,27.692307692307693,-17.72759837810967,1.2492226201141434,2,0.5,0.40625,3.8125,1.625,-6.134998321533203,3,-0.21815718157181574,4.463414634146342,46.5625,-1.105263157894737,46.125,-1.6666666666666667,48.0,-0.21815718157181574
4421,2001-02-16,44.796875,46.875,44.75,45.25,645200.0,-0.02879403794037938,-6.771428571428571,0.4264705882352941,32.681242807825086,47.500617286919244,1.6221739529794093,1.9651107562091852,3.0550546192483594,1.258790943172805,5.622675525453337,2.125,-0.4327640358656808,-1.8617187500000014,-4.50930087296809,0.7858633729680875,-3.185509811484046,-0.537927688515957,-0.40386381000000426,1.0869565217391304,-36.2394545480519,1.323791061484043,2,2.109375,1.734375,5.125,2.953125,-5.146873474121094,4,-0.15033135681897458,-1.054054054054054,46.125,4.463414634146342,46.5625,-1.105263157894737,46.125,-0.15033135681897458
4422,2001-02-20,45.0,45.9375,44.875,45.375,879000.0,0.004534356470177858,-2.4,0.8275862068965517,39.6,46.503791890093844,1.4982189750231,1.7897559961741365,2.812001596581574,1.1502108031214107,5.868635057468439,1.140625,-0.3558565061602508,-1.6179687500000028,-4.343986995144412,1.1080494951444066,-2.980977872572211,-0.25495962742779454,-0.5135990338000056,6.666666666666667,-28.223800302988817,1.3630091225722047,2,1.90625,1.53125,4.5,2.90625,-5.700000762939453,1,-0.2138888888888889,-6.771428571428571,44.796875,-1.054054054054054,46.125,4.463414634146342,46.5625,-0.2138888888888889
4423,2001-02-21,45.125,47.0,44.75,45.4375,852100.0,0.002777777777777768,-3.235294117647059,0.8333333333333334,42.95774647887324,45.529748395409264,1.4470031007369144,1.5471840642667445,2.635613635091289,1.1194464764731293,6.211107520583871,2.25,-0.20285690952260893,-1.3679687500000028,-4.128610446802284,1.3926729468022785,-2.7482895984011435,0.012352098401137823,-0.5470770531240063,12.0,-23.54850878189435,1.3803208484011424,2,1.78125,1.625,3.40625,3.1875,-6.375,2,-0.1745152354570637,-2.4,45.0,-6.771428571428571,44.796875,-1.054054054054054,46.125,-0.1745152354570637
4424,2001-02-22,44.8125,46.75,44.375,45.875,1402000.0,-0.006925207756232732,-1.4516129032258065,3.4,46.92307692307692,45.16590933591803,1.626846520121866,1.8408496885600272,2.90613897833326,1.4634489754386166,6.496979779341277,2.375,-0.2176478987735564,-1.6085937499999972,-4.468923077370917,1.2517355773709227,-3.038758413685457,-0.17842908631453724,4.25,12.5,-24.311304512482053,1.4301646636854581,2,1.90625,2.0,3.375,3.90625,-5.3925018310546875,3,-0.13947001394700143,-3.235294117647059,45.125,-2.4,45.0,-6.771428571428571,44.796875,-0.13947001394700143
4425,2001-02-23,43.375,45.0625,42.375,44.9375,1338100.0,-0.03207810320781035,1.9655172413793103,1.4705882352941178,46.92307692307692,44.09939131287827,2.811298643602001,3.0975137392766925,4.33245190113675,2.927406142008195,6.3450070442884545,2.6875,-0.21874312748768432,-2.8304687500000014,-5.929095538249975,0.26815803824997175,-4.379782144124988,-1.2811553558750148,5.59375,21.62162162162162,-19.026244853348132,1.549313394124985,2,2.34375,2.625,4.453125,5.34375,-4.895000457763672,4,-0.08645533141210371,-1.4516129032258065,44.8125,-3.235294117647059,45.125,-2.4,45.0,-0.08645533141210371
4426,2001-02-26,45.9375,46.0,43.25,43.75,961400.0,0.05907780979827093,1.3783783783783783,-1.4,51.94986072423398,44.16854987909109,-0.0613945179597053,0.35120069663427245,1.8326377860372816,0.4234978149664528,6.002364976864687,2.75,-0.3092737845440965,-0.13984374999999716,-3.044855069928545,2.7651675699285505,-1.592349409964271,1.3126619099642767,2.7674999999999983,77.02702702702703,33.58512982557298,1.4525056599642725,2,-0.5,0.0625,1.734375,2.78125,-9.387500762939453,0,-0.12946935121704928,1.9655172413793103,43.375,-1.4516129032258065,44.8125,-3.235294117647059,45.125,-0.12946935121704928
4427,2001-02-27,42.75,45.9375,42.25,45.75,1631900.0,-0.06938775510204087,1.1851851851851851,-1.3714285714285714,39.9343544857768,43.09762820277189,2.5737319482780734,3.169585460148312,5.043047349463393,3.6746019414487137,5.518535731786835,3.6875,-0.4688055548207828,-2.9898437499999986,-5.786992553122175,-0.19269494687782185,-4.388418151561083,-1.5912693484389138,5.701799999999999,10.526315789473683,-31.569038016653835,1.398574401561088,2,2.3125,3.1875,4.921875,5.96875,-5.450000762939453,1,-0.07251458418996715,1.3783783783783783,45.9375,1.9655172413793103,43.375,-1.4516129032258065,44.8125,-0.07251458418996715
4428,2001-02-28,36.015625,41.125,35.5,40.9375,44222700.0,-0.1575292397660819,1.1238938053097345,1.640625,23.016496465043204,40.55817673966252,8.630919750839738,9.490996227256716,11.720535362513786,10.413109844792764,6.225108819984531,7.25,-1.0294754801497419,-9.153125000000003,-14.227718660813366,-4.07853133918664,-11.690421830406684,-6.615828169593321,12.064067000000001,4.583333333333333,-30.99972620477335,2.537296830406683,2,5.671875,6.546875,11.65625,12.703125,2.3843765258789062,2,0.09119303738476137,1.1851851851851851,42.75,1.3783783783783783,45.9375,1.9655172413793103,43.375,0.09119303738476137
4429,2001-03-01,37.125,38.9375,35.8125,35.875,6786600.0,0.03080260303687643,-3.5454545454545454,-0.25396825396825395,26.64670658682634,38.959173488303605,6.752108597853159,8.040743842647053,10.513604901765056,9.306377093331747,7.5190701074261925,3.125,-1.5289096911488897,-7.565624999999997,-13.723937672080247,-1.4073123279197475,-10.644781336040118,-4.486468663959876,9.948316640000002,15.476190476190476,-15.734562443006178,3.0791563360401244,3,4.125,5.4375,10.484375,11.59375,0.6749992370605469,3,0.04377104377104368,1.1238938053097345,36.015625,1.1851851851851851,42.75,1.3783783783783783,45.9375,0.04377104377104368
4430,2001-03-02,36.6875,37.390625,36.25,37.1875,2171300.0,-0.011784511784511786,1.5172413793103448,-0.4,22.461538461538453,37.823650783160645,6.381163617285814,8.210037723965208,10.832350180042333,9.757973380474922,8.454025485415018,1.140625,-1.9211204481079491,-7.565624999999997,-14.670951891161458,-0.4602981088385363,-11.118288445580731,-4.012961554419263,9.459951308800001,11.30952380952381,-13.449770622706438,3.552663445580731,3,4.5625,5.875,10.75,12.03125,1.1725006103515625,4,0.07448035894910565,-3.5454545454545454,37.125,1.1238938053097345,36.015625,1.1851851851851851,42.75,0.07448035894910565
4431,2001-03-05,36.4375,36.625,35.375,36.25,1600700.0,-0.006814310051107331,3.4444444444444446,-0.375,21.7125382262997,35.83615503052729,5.945968045448012,8.289427995919603,10.944137880889372,10.027744665671364,9.254670667905978,1.3125,-2.3413921045376185,-7.4375,-15.35772441410191,0.48272441410190936,-11.397612207050955,-3.4773877929490453,8.858155204096,10.059171597633137,-8.522994411604701,3.9601122070509565,3,4.75,6.0625,11.078125,12.28125,3.1425018310546875,0,0.05605487594473635,1.5172413793103448,36.6875,-3.5454545454545454,37.125,1.1238938053097345,36.015625,0.05605487594473635
4432,2001-03-06,37.5,38.25,36.0,36.40625,1505800.0,0.029159519725557415,-1.360655737704918,5.833333333333333,28.02547770700636,34.17701405587541,4.143439321236244,6.953360438371632,9.791204817667868,8.978421750189973,9.782876593103145,2.25,-2.67828982151169,-5.975000000000001,-14.344962398912543,2.39496239891254,-10.159981199456269,-1.7900188005437343,6.803589683686397,36.95652173913043,16.313029853901597,4.184981199456271,3,3.5625,5.0,10.125,11.21875,2.700000762939453,1,-0.025333353678385406,3.4444444444444446,36.4375,1.5172413793103448,36.6875,-3.5454545454545454,37.125,-0.025333353678385406
4433,2001-03-07,37.25,37.5,36.875,37.5,1058700.0,-0.00666666666666671,4.0,-0.22857142857142856,26.045016077170416,31.85722951744135,3.5301264106411736,6.8973886485459985,9.825109994621478,9.236287086088623,11.091793942541543,0.625,-2.8205455485978064,-5.806249999999999,-14.552838855767803,2.9403388557678056,-10.179544427883897,-1.4329555721161,6.160730715317754,52.63157894736842,32.82745048237678,4.3732944278839,3,3.4375,4.96875,10.734375,11.46875,3.049999237060547,2,0.001342261397598632,-1.360655737704918,37.5,3.4444444444444446,36.4375,1.5172413793103448,36.6875,0.001342261397598632
4434,2001-03-08,37.0625,38.25,36.875,37.671875,1374700.0,-0.005033557046979831,-1.7936507936507937,2.4375,26.384364820846912,29.57515039497135,2.796791418501634,6.663557353345894,9.753613336825495,9.453594745366232,12.328296355529284,1.375,-3.1653332441279787,-5.509374999999999,-14.465140518353877,3.44639051835388,-9.987257759176941,-1.0314922408230558,5.544657643785982,58.69565217391305,38.24153844732662,4.477882759176941,3,3.625,5.15625,10.9375,11.65625,2.2874984741210938,3,0.03608773088374795,4.0,37.25,-1.360655737704918,37.5,3.4444444444444446,36.4375,0.03608773088374795
4435,2001-03-09,37.0,37.3125,35.953125,36.75,1315200.0,-0.001686340640809414,2.107142857142857,-0.41025641025641024,28.247602441150832,26.94156614129544,2.0784727432936023,6.269769062980885,9.484559761275108,9.522888807148604,13.219769248329088,1.359375,-3.6288214364317355,-5.078125,-14.12339560016796,3.96714560016796,-9.600760300083977,-0.5554896999160235,4.883941879407381,56.52173913043478,32.22909320458083,4.522635300083979,3,3.65625,5.21875,11.0,11.71875,3.5800018310546875,4,0.021621601001636348,-1.7936507936507937,37.0625,4.0,37.25,-1.360655737704918,37.5,0.021621601001636348
4436,2001-03-12,35.625,36.875,35.0625,35.4375,1884300.0,-0.03716216216216217,-2.8666666666666667,0.75,25.45008183306055,25.332202513215854,2.0526687999386084,7.040968551163033,10.513252129373654,10.894760392075952,14.007712942792422,1.9375,-4.2233482789587455,-5.840625000000003,-14.892130354228733,3.2108803542287276,-10.366377677114372,-1.314872322885634,5.608047691466645,17.647058823529413,-8.508531441321416,4.525752677114366,3,2.46875,6.4375,12.28125,13.09375,7.784999847412109,0,0.0627368592379387,2.107142857142857,37.0,-1.7936507936507937,37.0625,4.0,37.25,0.0627368592379387
4437,2001-03-13,35.0625,36.5,34.75,36.0625,2101500.0,-0.015789473684210575,-1.1538461538461537,-5.333333333333333,24.239999999999995,25.46814735043328,1.5757234272381098,6.940363319364856,10.727857305565266,11.46280466819848,14.808978163758763,1.75,-4.78909708163804,-5.756250000000001,-14.68991567548371,3.177415675483708,-10.223082837741856,-1.2894171622581467,5.430081968490647,8.928571428571429,-18.232008124130907,4.466832837741856,3,1.78125,6.84375,12.703125,13.65625,7.757499694824219,1,0.1288414069463013,-2.8666666666666667,35.625,2.107142857142857,37.0,-1.7936507936507937,37.0625,0.1288414069463013
4438,2001-03-14,34.0,35.0,33.75,34.5625,2008500.0,-0.030303030303030276,-1.3529411764705883,0.5625,23.343605546995363,25.10113612378539,2.5951464771077966,7.428791536854625,11.414883821019629,12.52672273883067,16.536340223442703,1.3125,-5.720435026723528,-6.212499999999999,-15.274713017234646,2.8497130172346488,-10.743606508617319,-1.6813934913826785,5.688620492901954,5.555555555555555,-22.490401432561377,4.531106508617324,3,2.0,7.40625,13.75,14.71875,7.569999694824219,2,0.18235296361586628,-1.1538461538461537,35.0625,-2.8666666666666667,35.625,2.107142857142857,37.0,0.18235296361586628
4439,2001-03-15,35.625,36.625,34.0625,35.21875,1808700.0,0.047794117647058876,1.12987012987013,-0.7222222222222222,31.068702290076345,26.057487660289603,0.8213713194120089,5.209459454581548,9.516220681665565,10.887655831843034,17.701808085440884,2.625,-6.252426010521766,-4.040624999999999,-12.804531946511105,4.723281946511108,-8.422578473255555,0.34132847325555815,3.1134412140376426,52.63157894736842,22.790949181664022,4.381953473255554,3,0.375,5.78125,12.09375,13.09375,6.134998321533203,3,0.13122804875959426,-1.3529411764705883,34.0,-1.1538461538461537,35.0625,-2.8666666666666667,35.625,0.13122804875959426
4440,2001-03-16,36.0625,37.1875,35.1875,35.3125,2881100.0,0.012280701754386003,-3.0,1.8461538461538463,23.08347529812606,26.20981400160365,0.3194894076240615,4.194503979529827,8.814573339773744,10.454457304716684,19.074992927214524,2.0,-5.805538013224933,-3.1000000000000014,-11.44802337343527,5.248023373435267,-7.274011686717635,1.0740116867176326,1.877790619791618,67.27272727272727,41.608014679740144,4.174011686717635,3,-0.0625,5.34375,11.515625,12.65625,5.167499542236328,4,0.09116113619746535,1.12987012987013,35.625,-1.3529411764705883,34.0,-1.1538461538461537,35.0625,0.09116113619746535
4441,2001-03-19,38.0625,38.75,36.125,36.1875,1614600.0,0.0554592720970537,-1.625,2.5,36.33879781420766,27.13351623573713,-1.593317941621713,1.7540437910046762,6.578294376988339,8.484403604556341,20.20872261176636,2.6875,-5.437510174088985,-0.7632812499999986,-8.68688125164195,7.160318751641956,-4.725081250820978,3.1985187508209805,-4.3125,86.25,56.24676906152251,3.9618000008209773,3,-1.8125,3.34375,9.171875,10.65625,4.217498779296882,0,0.06614126321325942,-3.0,36.0625,1.12987012987013,35.625,-1.3529411764705883,34.0,0.06614126321325942
4442,2001-03-20,35.375,38.5,35.375,38.125,1008200.0,-0.07060755336617408,-1.2727272727272727,-1.4666666666666666,47.55661501787842,29.523693895815793,0.8504893349223153,3.8825512904682142,9.063935321433938,11.187524190549091,21.503047311543305,3.125,-4.998905982366942,-2.969531250000003,-10.472179322810135,4.533116822810129,-6.720855286405069,0.7817927864050631,-1.5249999999999986,32.5,-0.6889892199121306,3.751324036405065,3,0.875,6.03125,11.34375,13.34375,6.564998626708977,1,0.2271378048738406,-1.625,38.0625,-3.0,36.0625,1.12987012987013,35.625,0.2271378048738406
4443,2001-03-21,37.25,37.75,35.0625,35.4375,1947100.0,0.053003533568904526,-1.0975609756097562,-0.6590909090909091,50.45045045045046,32.197703410216185,-1.144910204353721,1.4622990009305852,6.990597942771558,9.328228978599086,22.75875875225932,2.6875,-4.45481009021664,-0.7007812499999986,-7.498593118281363,6.097030618281362,-4.099687184140677,2.69812468414068,-3.3019999999999996,68.0,31.22500872347306,3.398905934140681,3,-1.0,3.875,9.328125,11.46875,5.990001678466797,2,0.14953019314964355,-1.2727272727272727,35.375,-1.625,38.0625,-3.0,36.0625,0.14953019314964355
4444,2001-03-22,38.5625,38.625,36.875,37.1875,2004300.0,0.03523489932885915,1.3333333333333333,0.7586206896551724,56.35593220338983,35.32085116157607,-2.4834168948574344,-0.3609492113021062,5.434506279762161,8.032239700663943,24.140719194058224,1.75,-4.123359787588868,0.9242187500000014,-5.072913197129715,6.921350697129718,-2.074347223564857,3.9227847235648596,-4.5184599999999975,94.91525423728814,52.65040317925942,2.9985659735648587,3,-2.3125,2.25,8.015625,10.15625,5.247501373291016,3,0.07799026761294581,-1.0975609756097562,37.25,-1.2727272727272727,35.375,-1.625,38.0625,0.07799026761294581
4445,2001-03-23,39.625,40.5,39.125,39.1875,2436300.0,0.027552674230145957,-3.888888888888889,0.3181818181818182,60.24096385542169,39.186504719616195,-3.5027544767769143,-1.8116802972763892,4.176036028550357,6.98161901376038,24.564298432753645,1.9375,-3.6902950318831387,2.1742187500000014,-3.2773970304452504,7.625834530445253,-0.5515891402226245,4.900026640222627,-5.486840799999996,83.9080459770115,36.01744018950829,2.725807890222627,3,-2.5,1.1875,6.953125,9.09375,6.935001373291023,4,0.053880083824181746,1.3333333333333333,38.5625,-1.0975609756097562,37.25,-1.2727272727272727,35.375,0.053880083824181746
4446,2001-03-26,39.9900016784668,41.0,39.70000076293945,40.150001525878906,2690900.0,0.009211398825660577,-2.513503482192106,-0.3657139369419643,58.37538310565338,42.979325064688794,-3.5575840861314916,-2.788043944322766,3.6757110702706512,6.604294126405335,25.608989323714106,1.375,-3.229210364881581,2.836595344543454,-1.105756421173865,6.7789471102607735,0.8654194616847946,4.807771227402114,-5.597368846466793,82.989501953125,32.323042816815224,1.9711758828586579,3,-2.615001678466797,0.3849983215332031,6.588123321533203,8.728748321533203,7.569999694824226,0,0.031007697217407815,-3.888888888888889,39.625,1.3333333333333333,38.5625,-1.0975609756097562,37.25,0.031007697217407815
4447,2001-03-27,39.650001525878906,40.25,39.25,40.25,1113800.0,-0.008502128990181324,2.3333418104599266,3.749994039529838,58.02407633576882,46.83271070788585,-2.7920243533600626,-2.8376853875340586,3.9441674910882227,6.90741507526289,26.161403667850603,1.0,-2.828728076010023,2.651595115661621,-0.5357410175696344,5.838931248892877,1.0579270490459933,4.245263182277249,-4.8609266637988995,77.26318359375,25.736347291374756,1.5936680666156267,3,-2.1187515258789062,0.7249984741210938,7.068748474121094,9.068748474121094,5.9499969482421875,1,0.06633031909724951,-2.513503482192106,39.9900016784668,-3.888888888888889,39.625,1.3333333333333333,38.5625,0.06633031909724951
4448,2001-03-28,39.29999923706055,40.11999893188477,38.599998474121094,39.47999954223633,913200.0,-0.0088272957212856,1.082193713583978,0.300001271568989,57.40035927663215,49.75845037305872,-1.8004962893321448,-2.349468369511577,4.198950083576534,7.233097711083062,24.602636850103146,1.520000457763679,-2.2068326436703813,2.137374114990237,-1.1728300370320497,5.447578267012524,0.4822720389790902,3.7924761910013842,-4.138268866705339,58.78786029237689,7.830426311915623,1.6551020760111435,3,-1.2687492370605469,1.0750007629394531,7.418750762939453,9.418750762939453,5.25,2,0.06717555829260347,2.3333418104599266,39.650001525878906,-2.513503482192106,39.9900016784668,-3.888888888888889,39.625,0.06717555829260347
4449,2001-03-29,38.75,39.9900016784668,38.040000915527344,39.11999893188477,1025500.0,-0.013994891799944065,-1.1787753310160964,2.05554613656597,55.60717598058845,53.37219489333231,-0.8499837425092238,-1.7618153609149658,4.6111225700849445,7.727389668228447,23.04656483720784,1.9500007629394531,-1.4708240776950845,1.506124877929686,-1.8791126356712624,4.891362391530635,-0.18649387887079172,3.198743634730164,-3.237973451866104,23.986462975516336,-25.182056035514517,1.6926187568004754,3,-0.71875,1.5,8.078125,9.96875,5.229999542236328,3,0.11587101105720765,1.082193713583978,39.29999923706055,2.3333418104599266,39.650001525878906,-2.513503482192106,39.9900016784668,0.11587101105720765
4450,2001-03-30,39.41999816894531,39.79999923706055,38.47999954223633,39.060001373291016,1056200.0,0.017290275327620952,1.357144560134332,-0.9729671213386346,62.73489188022569,56.305094234000975,-1.1104067225914562,-2.336393512664216,3.804211658684011,7.0159920894734995,21.406400759173337,1.3199996948242188,-0.5361796059154287,2.0394981384277315,-1.4694929532830017,5.548489230138465,0.2850025925723614,3.7939936842831017,-3.5786932136994523,46.62154325172113,-6.264306240345043,1.754495545855367,3,-1.3887481689453125,0.4550018310546875,7.3456268310546875,9.298751831054688,4.530002593994141,4,0.11136487590717614,-1.1787753310160964,38.75,1.082193713583978,39.29999923706055,2.3333418104599266,39.650001525878906,0.11136487590717614
4451,2001-04-02,38.47999954223633,39.72999954223633,37.7400016784668,39.47000122070313,1160200.0,-0.023845729842004615,1.6357616897864524,-2.7500291403079533,61.18474720374141,57.819331143541305,-0.1172923101555412,-1.302299771052688,4.573403131921779,7.887748082532362,19.569186723783638,1.9899978637695312,0.11928636609725629,0.9973745346069336,-2.5149465659223935,4.509695635136261,-0.7587860156577335,2.7535350848716007,-2.3291728843052226,29.48200631933141,-27.767664338307334,1.756160550264664,4,-0.4487495422363281,1.3950004577636719,7.379375457763672,9.707500457763672,5.310001373291016,0,0.20997926006173517,1.357144560134332,39.41999816894531,-1.1787753310160964,38.75,1.082193713583978,39.29999923706055,0.20997926006173517
4452,2001-04-03,36.54999923706055,38.43000030517578,36.5,38.41999816894531,1054300.0,-0.05015593368335103,1.042324902664834,1.8888846075299548,57.897179203343796,58.64674544941835,2.2315845469486177,0.582757970097191,6.338885759066628,9.728608562585308,18.72210617013317,1.9799995422363281,0.8690646827844475,-0.8851257324218764,-4.4220664727525545,2.6518150079088016,-2.6535961025872155,0.8833446377434626,-0.1082221786053097,1.3811948014723443,-59.82944703924582,1.768470370165339,4,2.200000762939453,3.293750762939453,9.168750762939453,11.637500762939453,7.229999542236335,1,0.301231254885135,1.6357616897864524,38.47999954223633,1.357144560134332,39.41999816894531,-1.1787753310160964,38.75,0.301231254885135
4453,2001-04-04,37.29999923706055,37.709999084472656,36.349998474121094,36.810001373291016,1237100.0,0.02051983626964149,1.0763406793085775,-0.2620310928603922,55.484607684503814,58.54993161398658,1.6644583784495026,-0.17212931205666848,5.371259916439264,8.88194757101735,17.85091439928011,1.3600006103515625,1.1926464056241386,-0.13762569427490234,-3.6740861389911714,3.3988347504413667,-1.9058559166330369,1.6306045280832322,3.700000762939453,26.09889908353027,-34.70167840602409,1.768230222358134,4,1.375,0.13750076293945312,8.200000762939453,10.825000762939453,5.69000244140625,2,0.22252009133592243,1.042324902664834,36.54999923706055,1.6357616897864524,38.47999954223633,1.357144560134332,39.41999816894531,0.22252009133592243
4454,2001-04-05,38.400001525878906,38.40999984741211,36.68000030517578,37.41999816894531,1138000.0,0.029490678587613006,2.4599990844726562,2.000015570260802,57.335638232920964,58.22711765593095,0.6023222418917769,-1.2298465298700876,4.106254075768433,7.696687109571201,17.198757018023848,1.7299995422363281,1.5170433053121286,0.8955015182495103,-2.661615254613835,4.452618291112856,-0.883056868182166,2.6740599046811866,2.506998443603514,59.420365171489955,-0.538332718730139,1.7785583864316745,4,0.2749977111816406,-1.0250015258789062,3.7249984741210938,6.349998474121094,5.509998321533203,3,0.16015618403132015,1.0763406793085775,37.29999923706055,1.042324902664834,36.54999923706055,1.6357616897864524,38.47999954223633,0.16015618403132015
4455,2001-04-06,37.79999923706055,38.20000076293945,36.5099983215332,37.7599983215332,1245400.0,-0.015625058983760765,3.023796332458379,0.0408171209254891,49.09684957170145,57.196169485491836,1.0238976498799701,-0.5974698971559462,4.484536706339746,8.225039726228012,16.239626285797645,1.8900032043457031,1.6633764419223525,0.2554992675781236,-3.2957178208345894,3.8067163559908366,-1.520109276628233,2.03110781178448,3.0158607025146438,42.89941729953377,-13.166286526022517,1.775608544206358,4,0.5,-0.4249992370605469,4.106250762939453,6.950000762939453,6.200000762939453,4,0.16349207486535278,2.4599990844726562,38.400001525878906,1.0763406793085775,37.29999923706055,1.042324902664834,36.54999923706055,0.16349207486535278
4456,2001-04-09,37.86000061035156,38.599998474121094,37.47999954223633,37.79999923706055,858100.0,0.0015873379497899354,-2.199993460526101,1.5,60.43678820927537,57.464248582548116,0.7040163493689633,-0.5074633355918152,4.172748206060234,8.101991705367304,14.86755424279455,1.1199989318847656,1.6103961541233858,0.2037506103515625,-3.231920701604679,3.639421922307804,-1.5140850456265582,1.9215862663296832,2.866542099914547,67.1112060546875,7.731458910500017,1.7178356559781225,4,0.3749980926513672,-0.4850006103515625,4.0462493896484375,6.8899993896484375,8.579998016357415,0,0.1608557859062152,3.023796332458379,37.79999923706055,2.4599990844726562,38.400001525878906,1.0763406793085775,37.29999923706055,0.1608557859062152
4457,2001-04-10,39.58000183105469,40.43000030517578,38.22000122070313,38.22000122070313,2061400.0,0.04543056505479415,-2.2499971950768223,22.66615805200573,59.91489497090119,57.7436414374669,-1.1476457543225962,-1.9728192486444698,2.1835171966095857,6.329303445060987,13.066020691237851,2.5699996948242188,1.4312825578136525,1.6978767395019503,-1.6114758250483021,5.007229304052203,0.043200457226824085,3.3525530217770765,1.0590099944885196,79.1667134153867,20.01494765188241,1.654676282275127,4,-1.19000244140625,-2.2050018310546875,2.2637481689453125,5.1074981689453125,7.679996490478516,1,0.10636682389361263,-2.199993460526101,37.86000061035156,3.023796332458379,37.79999923706055,2.4599990844726562,38.400001525878906,0.10636682389361263
4458,2001-04-11,40.20000076293945,40.209999084472656,38.65999984741211,39.400001525878906,1412900.0,0.01566444929768318,2.7805049381969416,0.588234469140238,57.40447565581188,57.94334140138061,-1.817704855340125,-2.2182444453933243,1.3624326949818268,5.66168374147405,10.866919080582498,1.5499992370605469,1.2714713775668045,2.007875633239749,-0.9085306019777377,4.924281868457236,0.5496725156310092,3.4660787508484887,0.353230795575314,94.13266770792279,37.87284254111706,1.4582031176087418,4,-1.8100013732910156,-2.825000762939453,1.5812492370605469,4.487499237060547,6.849998474121094,2,0.08905467533368427,-2.2499971950768223,39.58000183105469,-2.199993460526101,37.86000061035156,3.023796332458379,37.79999923706055,0.08905467533368427
4459,2001-04-12,40.29999923706055,40.66999816894531,39.0,39.7400016784668,693500.0,0.002487524184658252,1.5692369991725013,0.6999976158119352,53.34323378093181,56.89982383479241,-1.8715247753528175,-2.0554287456362914,1.0825431341056486,5.510170739239129,9.57185675227673,1.6699981689453125,1.1348886315828395,1.874124145507814,-0.9229040232340608,4.671152314249689,0.47561006113687654,3.2726382298787513,-3.950000762939453,91.1057945803787,36.75936191535335,1.3985140843709363,4,-1.7900009155273438,-2.924999237060547,1.1531257629394531,4.387500762939453,8.950000762939453,3,0.06674944149707285,2.7805049381969416,40.20000076293945,-2.2499971950768223,39.58000183105469,-2.199993460526101,37.86000061035156,0.06674944149707285
4460,2001-04-16,39.349998474121094,40.90999984741211,38.790000915527344,40.25,866300.0,-0.02357322037033238,-1.0990123316903668,-1.6071525885558584,47.003731472561874,55.324155420216904,-1.0420839432288744,-0.8922551110113801,1.8782021552814996,6.382650844406356,8.555420927289966,2.1199989318847656,1.0031015719356589,0.7597484588623047,-1.8312916140149014,3.3507885317395107,-0.5357715775762983,2.0552684953009077,-2.9136000061035148,54.518914446246136,3.6388435439377673,1.2955200364386041,4,-0.7199993133544922,-1.9749984741210938,2.1031265258789062,5.337501525878906,9.680000305175788,0,0.11588313977419706,1.5692369991725013,40.29999923706055,2.7805049381969416,40.20000076293945,-2.2499971950768223,39.58000183105469,0.11588313977419706
4461,2001-04-17,40.58000183105469,40.650001525878906,38.790000915527344,39.0,1079600.0,0.03125802807190747,1.162789872429517,-1.7555546136565932,54.019013467818084,54.8932481162696,-2.171200267278195,-2.0279576241940873,0.5513096222668281,5.0784983938024695,8.278293695969028,1.8600006103515625,0.9690785715638413,1.8638767242431626,-0.8603913114086694,4.588144759894995,0.5017427064172466,3.2260107420690787,-3.964659307861325,87.73240948597989,38.52943295390302,1.3621340178259154,4,-1.950002670288086,-3.2050018310546875,0.8574981689453125,4.1074981689453125,7.519996643066406,1,0.08427792051818206,-1.0990123316903668,39.349998474121094,1.5692369991725013,40.29999923706055,2.7805049381969416,40.20000076293945,0.08427792051818206
4462,2001-04-18,43.40999984741211,44.849998474121094,40.0,40.060001373291016,2442100.0,0.06973873555105925,-1.7953871861395716,2.1202497416632062,64.6263335147011,55.90899543073597,-4.387126970894805,-4.453460362117156,-2.3930472725383396,2.1720917656242875,8.349979922697024,4.849998474121094,0.8276221785005546,4.2921247482299805,1.2870744538250989,7.297175042634862,2.7895996010275397,5.794649895432421,-6.62287103125,76.73668907622061,27.558662656793587,1.502525147202442,4,-2.730001449584961,-4.1100006103515625,-3.3318748474121094,1.1212501525878906,5.720001220703118,2,0.06979955747402533,1.162789872429517,40.58000183105469,-1.0990123316903668,39.349998474121094,1.5692369991725013,40.29999923706055,0.06979955747402533
4463,2001-04-19,42.81999969482422,43.22000122070313,42.209999084472656,43.04999923706055,1940600.0,-0.013591341964104275,2.543845325016835,-0.0686566110441799,64.4428621321688,56.69868697509684,-3.2763095506116287,-3.6098530656667407,-1.9306494241978243,2.659521939475077,8.307525004590152,1.2000007629394531,0.7705623917964886,3.4236246109008803,0.1289853016102427,6.718263920191518,1.776304956255558,5.070944265546203,-5.549098699184569,66.50165681307723,13.553079384546905,1.6473196546453195,4,-2.1400012969970703,-3.520000457763672,-3.4449996948242188,1.5550003051757812,5.479999542236328,3,0.10368983321701575,-1.7953871861395716,43.40999984741211,1.162789872429517,40.58000183105469,-1.0990123316903668,39.349998474121094,0.10368983321701575
4464,2001-04-20,41.56999969482422,41.9900016784668,40.20000076293945,41.849998474121094,1847000.0,-0.029191966578904327,5.3928011879947135,1.2173884198829052,57.32788233158781,57.61324617063977,-1.7090857479091426,-2.237714973296576,-0.8616753819855774,3.7889119797830375,8.29433837874808,2.6199989318847656,0.9009808101911432,2.023249626159668,-1.3837593235093237,5.43025857582866,0.3197451513251721,3.726754100994164,-3.84435285047568,45.874585796730685,-7.5490389119622066,1.7035044748344976,4,-0.4050006866455078,-2.113750457763672,-2.8668746948242188,2.2737503051757812,5.959999084472663,4,0.13182582589527003,2.543845325016835,42.81999969482422,-1.7953871861395716,43.40999984741211,1.162789872429517,40.58000183105469,0.13182582589527003
4465,2001-04-23,41.7599983215332,42.27000045776367,41.150001525878906,41.68999862670898,1056100.0,0.0045705707987446775,1.055036431976146,-0.25000000000002537,61.78159990309796,57.76266969217561,-1.4285084700534938,-2.3816734469166647,-1.2382542690757816,3.466956868549943,9.186382470317941,1.1199989318847656,1.0622540394942064,2.1064983367919936,-1.4416978336961392,5.6546945072801265,0.33240025154793074,3.8805964220360565,-3.6068903793983083,49.00987792963832,-7.134770862963315,1.7740980852440655,4,-0.22499847412109375,-1.8037490844726562,-3.056873321533203,2.021251678466797,5.220001220703125,0,0.17935828495004125,5.3928011879947135,41.56999969482422,2.543845325016835,42.81999969482422,-1.7953871861395716,43.40999984741211,0.17935828495004125
4466,2001-04-24,41.22999954223633,42.75,40.88999938964844,42.11999893188477,828400.0,-0.012691542159942726,-1.3694279896784476,-12.714332425066932,68.69009068738872,58.737691438451996,-0.41370964937313204,-1.8488030872546233,-0.9370791841659667,3.8970026560064284,9.979971454709121,1.8600006103515625,1.1090149406716492,1.5144996643066406,-2.1011474433880863,5.130146772001368,-0.29332388954072286,3.322323218154004,-2.67507816818226,25.36082328271714,-36.15323021330653,1.8078235538473637,4,0.5249996185302734,-1.2737503051757812,-2.526874542236328,2.270000457763672,5.409999847412109,1,0.18918261760032706,1.055036431976146,41.7599983215332,5.3928011879947135,41.56999969482422,2.543845325016835,42.81999969482422,0.18918261760032706
4467,2001-04-25,42.27999877929688,42.36000061035156,40.810001373291016,41.2400016784668,887000.0,0.025466874817326346,1.5833304193303304,-1.1685368697172822,69.42276980867307,60.073057455436576,-1.1627085635041183,-2.8371280718470544,-2.212448621763123,2.7194586213899967,11.004804760258107,1.5499992370605469,1.4118472209243578,2.4329990386962947,-1.3595924746402446,6.225590552032834,0.5367032820280215,4.329294795364568,-3.347372779238789,68.87409606214678,2.7612829910506917,1.8962957566682697,4,-0.45999908447266336,-2.3237495422363352,-3.451873779296882,0.5325012207031179,5.220001220703118,2,0.13765373374783718,-1.3694279896784476,41.22999954223633,1.055036431976146,41.7599983215332,5.3928011879947135,41.56999969482422,0.13765373374783718
4468,2001-04-26,41.93999862670898,43.31999969482422,41.77000045776367,42.27999877929688,776500.0,-0.008041631088087753,-3.5588448139484004,-0.32692413499665524,64.67660322439934,61.33232072693298,-0.6145611043153565,-2.412916355827157,-2.045970044452041,2.946854561157103,11.96253608707423,1.5499992370605469,1.5636666317935521,1.960998916625968,-1.9338227274470725,5.855820560699009,0.01358809458944421,3.908409738662492,-2.6523302782071028,55.769181392584834,-10.727926480656741,1.947410822036521,4,-0.11999893188475852,-1.9837493896484304,-3.1118736267089773,0.15375137329102273,5.1000022888183665,3,0.1714354477071296,1.5833304193303304,42.27999877929688,-1.3694279896784476,41.22999954223633,1.055036431976146,41.7599983215332,0.1714354477071296
4469,2001-04-27,43.2400016784668,43.25,42.099998474121094,42.61999893188477,673700.0,0.03099673567776251,2.5937581956464726,-1.8235366715658354,71.31662041795438,64.03375283197659,-1.6245012233018414,-3.5408328501394024,-3.52207025191354,1.5576286662138585,12.722947042298483,1.3100013732910227,1.6516612854161536,3.036501884460449,-1.0718069514347945,7.144810720355693,0.9823474665128273,5.090656302408071,-3.6185935224277728,96.81282590226769,26.20176300539336,2.0541544179476237,4,-1.4200019836425781,-2.640003204345703,-4.552501678466797,-1.4587516784667969,4.789997100830085,4,0.11702121559152467,-3.5588448139484004,41.93999862670898,1.5833304193303304,42.27999877929688,-1.3694279896784476,41.22999954223633,0.11702121559152467
4470,2001-04-30,43.810001373291016,44.63999938964844,43.2599983215332,43.38000106811523,1109100.0,0.013182231098480157,-3.119370523463032,0.6935458069279712,72.41899230477557,66.07819492497187,-1.6710461329368371,-3.9685510778169117,-4.251070307582978,0.9157840426238124,13.719183972011448,1.3999977111816406,1.76884379496569,3.3870014190673814,-1.0043975792354587,7.7784004173702215,1.191301919915965,5.582700918218798,-3.87487779816707,78.32902229158843,6.9747179261423184,2.195699499151419,4,-1.3850021362304688,-3.210002899169922,-5.278751373291016,-2.0287513732910156,2.859996795654297,0,0.0849120586486396,2.5937581956464726,43.2400016784668,-3.5588448139484004,41.93999862670898,1.5833304193303304,42.27999877929688,0.0849120586486396
4471,2001-05-01,46.56000137329102,47.0,43.72999954223633,44.099998474121094,1316100.0,0.06277105486868484,-1.0437497988343718,5.720932914603992,74.40559410711933,67.16477943524055,-3.8929637762018814,-6.410868850639055,-7.088577682206292,-1.9067663029274726,14.706726318706698,3.270000457763672,2.029719169214772,5.733001327514657,0.6603907910818876,10.805611863947426,3.196696059298276,8.269306595731038,-6.32998530422725,92.89178151331981,21.595181153206767,2.5363052682163842,5,-2.960000991821296,-4.885002136230476,-7.591251373291023,-4.778751373291023,0.479999542236321,1,0.009020578963862214,-3.119370523463032,43.810001373291016,2.5937581956464726,43.2400016784668,-3.5588448139484004,41.93999862670898,0.009020578963862214
4472,2001-05-02,47.56000137329102,47.9000015258789,46.79999923706055,46.81000137329102,2042700.0,0.02147766259675521,-1.8571329488931774,0.3048776894747035,75.06812144873255,68.34536380374763,-4.740939153149803,-6.897366460982859,-8.172817509683817,-2.944299838845602,15.308900587348006,1.3400001525878764,2.50925729435361,6.182501220703131,0.6917701321056953,11.673232309300566,3.4371356764044165,8.927866765001845,-6.788386589752349,94.45350581819042,24.969601062699155,2.7453655442987164,5,-3.510000228881843,-5.435001373291023,-8.685001373291023,-5.872501373291023,-1.6800003051757955,2,-0.019344027692968946,-1.0437497988343718,46.56000137329102,-3.119370523463032,43.810001373291016,2.5937581956464726,43.2400016784668,-0.019344027692968946
4473,2001-05-03,45.599998474121094,47.20000076293945,44.54999923706055,47.18999862670898,1445600.0,-0.04121116153437787,2.2919183135767307,-2.120000203450511,66.02175852880956,69.31135004788338,-2.620719697516577,-4.515160670840892,-6.325596425817302,-1.039596525476071,15.396979987805784,3.010002136230476,2.795223642661753,3.8074983596801744,-1.640100560116224,9.255097279476573,1.0836988997819716,6.531297819578377,-4.115545016348399,60.344795834879015,-6.139539116920268,2.7237994598982,5,-1.2449970245361328,-3.4749984741210938,-6.646873474121094,-3.9124984741210938,0.0,3,0.0416667015231853,-1.8571329488931774,47.56000137329102,-1.0437497988343718,46.56000137329102,-3.119370523463032,43.810001373291016,0.0416667015231853
4474,2001-05-04,44.54999923706055,44.65999984741211,43.349998474121094,44.29999923706055,1492200.0,-0.02302629982885729,4.57445945068502,-0.15723268931333126,65.62499928359811,69.73839442349451,-1.2332422215374947,-3.1418812136493273,-5.392831053304569,-0.04457835330715909,15.677551941818917,2.25,2.6619389504934787,2.4499992370605455,-2.8844216135161105,7.784420087637201,-0.21721118822778607,5.117209662348877,-2.4239909724772346,27.801724669482237,-38.53569378335402,2.6672104252883293,5,-0.19499778747558594,-2.424999237060547,-5.346874237060547,-2.862499237060547,1.9799995422363352,4,0.05589229452545985,2.2919183135767307,45.599998474121094,-1.8571329488931774,47.56000137329102,-1.0437497988343718,46.56000137329102,0.05589229452545985
4475,2001-05-07,43.97999954223633,45.099998474121094,43.70000076293945,44.25,1118900.0,-0.012794606163540445,-2.3734965231019536,-1.0800018310546875,60.638291015576016,68.84375001551533,-0.3522628719684704,-2.197836677792637,-4.902763766029288,0.4905183006606606,15.952051900734537,1.3999977111816406,2.5596573918381367,1.5709995269775376,-3.4195386600424627,6.561537713997538,-0.9242695665324661,4.066268620487541,-1.2765919515234572,13.846168034367487,-47.72836392355817,2.4952690935100006,5,0.3750019073486328,-1.8549995422363281,-4.839374542236328,-2.292499542236328,1.8699989318847656,0,0.09208729602580212,4.57445945068502,44.54999923706055,2.2919183135767307,45.599998474121094,-1.8571329488931774,47.56000137329102,0.09208729602580212
4476,2001-05-08,43.95000076293945,44.75,42.75,44.650001525878906,890000.0,-0.0006821004913396544,3.444455747279902,2.5925910227609883,52.04856184758691,66.91328246428353,0.11638231951240385,-1.7794293977503841,-5.037303688622529,0.5070400845919352,16.31014889610963,2.0,2.6784138727953106,1.2365007400512695,-3.308661448174753,5.781662928277292,-1.0360803540617383,3.5090818341642773,3.950000762939446,23.300978784363778,-34.85382818913321,2.2725810941130105,5,0.8850002288818359,-1.8250007629394531,-4.996875762939453,-2.262500762939453,0.9399986267089844,1,0.06188844957425976,-2.3734965231019536,43.97999954223633,4.57445945068502,44.54999923706055,2.2919183135767307,45.599998474121094,0.06188844957425976
4477,2001-05-09,43.790000915527344,44.790000915527344,43.22000122070313,43.93999862670898,722800.0,-0.003640497033779999,-1.434113524462926,0.21428221099611522,53.803926355698515,65.7052072566501,0.5734004900626815,-1.357452605424001,-4.944335813401011,0.6504998306221594,17.4370163006152,1.5699996948242116,2.725975737655176,0.8660009384155245,-3.4524225165076103,5.184424393338659,-1.293210789046043,3.025212665877092,4.007000579833978,23.37080308364644,-32.33490705113711,2.159211727461567,5,1.2099990844726562,-1.6650009155273438,-4.836875915527344,-2.1025009155273438,1.6699981689453125,2,0.0742178564067486,3.444455747279902,43.95000076293945,-2.3734965231019536,43.97999954223633,4.57445945068502,44.54999923706055,0.0742178564067486
4478,2001-05-10,43.77999877929688,44.04999923706055,43.06999969482422,43.7599983215332,702800.0,-0.00022841141861940084,2.499989782085953,-0.13333841967401924,59.6003417649948,64.40339851743238,0.974314251395846,-1.1230749539120737,-4.785761679213849,0.6427378383653419,18.596077324920763,0.9799995422363281,2.7434988573756343,0.6769989013671918,-3.458939949265421,4.8129377519998044,-1.3909705239491146,2.744968326683498,3.916062686157211,43.8297637483405,-12.577563762226589,2.067969425316305,5,1.545001983642571,-1.654998779296882,-4.483123779296882,-2.092498779296882,1.7600021362304616,3,0.04796716188606687,-1.434113524462926,43.790000915527344,3.444455747279902,43.95000076293945,-2.3734965231019536,43.97999954223633,0.04796716188606687
4479,2001-05-11,42.9900016784668,44.56999969482422,42.97999954223633,43.84000015258789,715000.0,-0.01804470358285315,-2.655161225259355,-42.49895098224697,55.0784611682108,62.47667283559184,1.927853934605423,-0.12776733341029,-3.8890731267285332,1.3842500544913179,19.65267861823838,1.5900001525878906,2.657798833059765,-0.24749832153320028,-4.169034102333164,3.6740374592667635,-2.2082662119331786,1.713269568866778,4.607138557678212,10.212844012869336,-45.18331071337906,1.9607678903999806,5,2.3349990844726562,-0.7850017547607422,-4.933752059936523,-1.3025016784667969,2.049999237060547,4,0.06071171653295404,2.499989782085953,43.77999877929688,-1.434113524462926,43.790000915527344,3.444455747279902,43.95000076293945,0.06071171653295404
4480,2001-05-14,43.90999984741211,44.29999923706055,43.099998474121094,43.459999084472656,512200.0,0.021400282229021794,-1.0512798776690608,-0.5294136126594322,60.72000122070309,60.956051403767816,1.1438168272289175,-0.725839693899708,-4.675385547824561,0.413638889621339,20.63852960291948,1.30999755859375,2.721738719883575,0.44449977874755575,-3.0301455567404503,3.9191451142355618,-1.2928228889964473,2.1818224464915588,3.5901975840099993,56.86271209894274,-2.2363482091495683,1.737322667744002,5,1.4150009155273438,-1.7049999237060547,-5.885000228881836,-2.2224998474121094,2.8499984741210938,0,0.05966747759028257,-2.655161225259355,42.9900016784668,2.499989782085953,43.77999877929688,-1.434113524462926,43.790000915527344,0.05966747759028257
4481,2001-05-15,44.0,44.849998474121094,43.70000076293945,43.75,762000.0,0.002049650487375043,-5.571444141689374,0.5555546136565931,57.452344385817206,58.99874284122167,0.729172106504862,-0.5760178144444126,-4.619838352130884,0.2660496269084405,21.764012752048878,1.1499977111816406,2.5837790666891607,0.3635000228881822,-2.839205468570853,3.5662055143472173,-1.237852722841339,1.9648527686177033,3.4051934827936634,54.54551018035164,-3.1800489469380224,1.601352745729518,5,0.9750003814697266,-1.3099994659423828,-6.162500381469727,-2.3125,3.5600013732910227,1,0.042045419866388434,-1.0512798776690608,43.90999984741211,-2.655161225259355,42.9900016784668,2.499989782085953,43.77999877929688,0.042045419866388434
4482,2001-05-16,46.43999862670898,46.5,43.459999084472656,43.7599983215332,880900.0,0.055454514243385766,1.171426858709217,10.720001220703097,66.49560191115222,59.05139210592641,-2.1080951890901076,-2.927470472209265,-6.917188553476386,-2.198973303856839,21.329548348396983,3.0400009155273438,2.434411175671407,2.65199871063232,-0.7837740729911147,6.087771494255755,0.9341123188206026,4.369885102444037,0.872090986428816,98.29541575318025,38.65671174500547,1.7178863918117182,5,-1.8149986267089773,-3.3799972534179616,-8.634999275207512,-4.752498626708977,-0.5200004577636648,2,-0.03337638421395406,-5.571444141689374,44.0,-1.0512798776690608,43.90999984741211,-2.655161225259355,42.9900016784668,-0.03337638421395406
4483,2001-05-17,47.2599983215332,47.4000015258789,46.20000076293945,46.27000045776367,1092500.0,0.017657186026543537,-1.1239003180047271,0.369402145909308,65.2735480811429,59.01234197232027,-2.9813855337519684,-3.5814017771936335,-7.574010773049878,-3.099359903901167,20.987485321662703,1.200000762939446,2.026507477907998,3.2499984741210923,-0.48331129088719393,6.983308239129379,1.3833435916169492,5.1166533566252355,-4.509998321533203,96.83250811054347,40.16539664192055,1.8666548825041438,5,-2.18499755859375,-3.9799976348876953,-9.377498626708984,-5.572498321533203,-1.2099990844726562,3,-0.03808716252620792,1.171426858709217,46.43999862670898,-5.571444141689374,44.0,-1.0512798776690608,43.90999984741211,-0.03808716252620792
4484,2001-05-18,47.04999923706055,47.290000915527344,46.59000015258789,47.11999893188477,746500.0,-0.004443484805985998,2.4146073688128022,-0.07070691502069906,62.656246181576066,59.23655921298694,-2.659100756874608,-3.098675508814466,-7.193865444776236,-2.9897480051316307,21.823788705005125,0.7000007629394531,1.4861262643651187,2.7659994125366225,-1.0173459284196227,6.549344753492868,0.8743267420584999,4.657672083014745,-4.206999206542967,91.86041766469737,36.36640292624242,1.8916726704781217,5,-1.9749984741210938,-3.704998016357422,-9.167499542236328,-5.362499237060547,-1.7900009155273438,4,-0.03209348238084142,-1.1239003180047271,47.2599983215332,1.171426858709217,46.43999862670898,-5.571444141689374,44.0,-0.03209348238084142
4485,2001-05-21,49.25,49.4000015258789,46.209999084472656,47.22000122070313,1011200.0,0.04675878424258384,1.7381973686795698,-29.000108991822568,60.97958965055179,60.22889563553859,-4.5068841747720825,-4.963241088233161,-9.19263284580402,-5.311294451439181,22.839494191963666,3.190002441406243,1.2525441741514385,4.5915000915527315,0.39938588431478905,8.783614298790674,2.4954429879337567,6.687557195171706,-6.315859939575191,97.47472282446759,44.78167952001814,2.0960571036189717,5,-3.059999465942383,-5.154998779296875,-11.307500839233398,-7.84375,-3.490001678466797,0,-0.08548221491315033,2.4146073688128022,47.04999923706055,-1.1239003180047271,47.2599983215332,1.171426858709217,46.43999862670898,-0.08548221491315033
4486,2001-05-22,49.02999877929688,49.75,48.66999816894531,49.099998474121094,783700.0,-0.004467029861992211,-1.7341786821443403,-0.0344826290232832,56.40801106561779,60.518238381085176,-3.9007056537508404,-4.3520537738130045,-8.72547855908713,-5.211360379073007,23.74833649597399,1.0800018310546875,1.0986710410909737,3.981498908996592,-0.31755950597419513,8.280557323967379,1.8319697015111984,6.1310281164819855,-5.837224260253912,88.55324140055782,39.44305673120867,2.1495292074853922,5,-2.664999008178718,-4.75999832153321,-11.027499198913581,-7.623748779296882,-2.1899986267089915,1,-0.046298195273914544,1.7381973686795698,49.25,2.4146073688128022,47.04999923706055,-1.1239003180047271,47.2599983215332,-0.046298195273914544
4487,2001-05-23,48.099998474121094,48.93999862670898,47.91999816894531,48.9000015258789,610800.0,-0.018967985485010552,1.3181900938938858,11.428664850137299,61.9731860265085,60.78188774347558,-2.564748907647001,-3.123838414553205,-7.5359022812579255,-4.4020663932725626,24.57094592205778,1.1100006103515696,1.086262632735469,2.7604986190795913,-1.5374192630843808,7.058416501243563,0.6115396779976052,4.909457560161577,-4.513790426220702,53.52107378915573,5.591078306460453,2.148958941081986,5,-1.7349987030029297,-3.2249984741210938,-10.097498893737793,-6.693748474121094,-1.8499984741210938,2,-0.011226551308948673,-1.7341786821443403,49.02999877929688,1.7381973686795698,49.25,2.4146073688128022,47.04999923706055,-0.011226551308948673
4488,2001-05-24,49.13000106811523,49.4000015258789,47.61000061035156,48.099998474121094,639900.0,0.02141377602222372,1.2802508461562874,-1.2874983310763153,71.97698001859754,62.659500949074115,-3.079933352810663,-3.7814419312509173,-8.2547554970538,-5.552003113380927,25.088265658743126,1.7900009155273366,1.2985135279301048,3.4310010910034094,-0.8724601883360137,7.734462370342833,1.2792704513336943,5.582731730673125,-5.1739655030888585,82.48591040851714,30.687531226407174,2.1517306396697133,5,-2.7050018310546804,-4.155000686645501,-9.14000225067138,-7.723751068115227,-3.120002746582024,3,-0.06533691897786598,1.3181900938938858,48.099998474121094,-1.7341786821443403,49.02999877929688,1.7381973686795698,49.25,-0.06533691897786598
4489,2001-05-25,48.29999923706055,49.61999893188477,48.02999877929688,49.38000106811523,487000.0,-0.016893991716058432,1.0384649242927941,-1.0485428263502332,70.22471709448664,63.715580490605625,-1.5840798331075021,-2.690884066264516,-7.169220377235362,-4.803071817751473,25.659922681511894,1.5900001525878906,1.5037235117032566,2.34799938201904,-1.9417017711356905,6.637700535173771,0.20314880544167124,4.492849958596409,-3.9963258059357614,59.03953706397699,2.3396455957212794,2.144850576577366,5,-1.6949996948242188,-3.3249988555908203,-8.3100004196167,-6.893749237060547,-2.029998779296875,4,-0.04658385166750845,1.2802508461562874,49.13000106811523,1.3181900938938858,48.099998474121094,-1.7341786821443403,49.02999877929688,-0.04658385166750845
4490,2001-05-29,47.52999877929688,48.70000076293945,47.25,47.56000137329102,962800.0,-0.015942038714833906,-3.9152555523226438,0.027780132525184208,65.67424428421833,64.62912492376131,-0.2755595172146954,-1.7158750880642302,-6.161469650922079,-4.114452720622985,25.506778289423,1.4500007629394531,1.6409813498434644,1.3919990539550824,-2.8286843527965573,5.612682460706722,-0.7183426494207339,3.5023407573308987,-2.899545754039586,11.199951171875284,-47.67060296837108,2.1103417033758185,5,-0.924999237060554,-2.2499980926513743,-7.219374656677253,-6.123748779296882,-1.30999755859375,1,-0.04775932076717082,1.0384649242927941,48.29999923706055,1.2802508461562874,49.13000106811523,1.3181900938938858,48.099998474121094,-0.04775932076717082
4491,2001-05-30,46.97999954223633,47.349998474121094,46.66999816894531,47.06000137329102,1347400.0,-0.0115716232103108,1.060619371842741,2.666497139224649,63.505496425780905,64.29689098094227,0.8287594648330554,-1.1940150970597685,-5.439685131191403,-3.644869528600637,24.414570189066314,0.8600006103515696,1.9159347470634742,0.8209999084472628,-3.4126835288103194,5.054683345704845,-1.2958418101815283,2.937841627076054,-2.0423736984944725,10.508518410758711,-50.66923259180825,2.1168417186287902,5,0.9950008392333984,-1.6999988555908203,-6.234375,-5.573749542236328,-3.3600006103515554,2,-0.02596852346936085,-3.9152555523226438,47.52999877929688,1.0384649242927941,48.29999923706055,1.2802508461562874,49.13000106811523,-0.02596852346936085
4492,2001-05-31,46.63999938964844,48.06000137329102,46.5099983215332,47.02999877929688,1110400.0,-0.00723712549810096,-3.7692289634611766,4.8748807934385265,61.77924528064733,63.908635114220544,1.341149408666979,-0.9765409064905555,-4.841669274062966,-3.353150767093311,23.103890059955095,1.5500030517578196,2.055845826329154,0.5269998550415025,-3.662349876721862,4.716349586804867,-1.5676750108401833,2.6216747209231883,-1.4136310965310912,4.180097832859859,-56.74689407315917,2.094674865881684,5,1.3400001525878906,-1.3599987030029297,-5.784375190734863,-5.2337493896484375,-2.6699981689453054,3,0.004288181079690201,1.060619371842741,46.97999954223633,-3.9152555523226438,47.52999877929688,1.0384649242927941,48.29999923706055,0.004288181079690201
4493,2001-06-01,47.5,47.599998474121094,45.93000030517578,46.70000076293945,1035000.0,0.018439121389492108,2.3400090790141257,-2.051283305293597,68.46845720994797,64.5544363395952,0.5797389899878738,-1.7780619407527851,-5.4887872748089706,-4.263907696714824,22.968484798135442,1.6699981689453125,2.2994651553561667,1.2920003890991225,-2.934375263480163,5.518376041678408,-0.8211874371905239,3.405188215388769,-2.0022138044696973,42.547433038598676,-23.770319908641362,2.1131878262896446,6,0.3400001525878906,-1.739999771118164,-6.611875534057617,-6.09375,-0.36999893188477273,4,-0.02631578947368418,-3.7692289634611766,46.63999938964844,1.060619371842741,46.97999954223633,-3.9152555523226438,47.52999877929688,-0.02631578947368418
4494,2001-06-04,47.040000915527344,47.59000015258789,46.209999084472656,47.59000015258789,800200.0,-0.009684191252055885,4.018192663286609,-0.6874997019764919,63.31914915721192,64.81438739589078,1.1601755129699711,-1.1825852066151583,-4.859173903475714,-3.885797602189797,23.470314272760355,1.3800010681152344,2.1961007809587443,0.7075012207031222,-3.4595107974600694,4.874513238866314,-1.3760047883784736,2.791007229784718,-1.2870818917288602,40.07221757817718,-26.307952965947287,2.0835060090815958,6,0.7999992370605469,-1.1150016784667969,-6.151876449584961,-5.633750915527344,0.009998321533203125,0,-0.021896313221672292,2.3400090790141257,47.5,-3.7692289634611766,46.63999938964844,1.060619371842741,46.97999954223633,-0.021896313221672292
4495,2001-06-05,48.02999877929688,48.15999984741211,46.68999862670898,47.099998474121094,647800.0,0.02104587254467405,1.4705852182387154,-1.690911991344106,65.92884700864448,65.87225805622707,-0.023555951959885135,-1.9537816109020625,-5.698809330715413,-4.932800083921904,23.92675107965883,1.470001220703132,2.086992719548199,1.4949991226196389,-2.5833408387024193,5.573339083941697,-0.5441708580413902,3.534169103280668,-2.099998474121101,94.17035449321854,25.207034903145527,2.03916998066103,6,-0.25499916076660867,-1.779998779296882,-6.819999694824226,-6.904998779296882,0.3899993896484304,1,-0.036643730299069865,4.018192663286609,47.040000915527344,2.3400090790141257,47.5,-3.7692289634611766,46.63999938964844,-0.036643730299069865
4496,2001-06-06,46.66999816894531,47.959999084472656,46.4000015258789,47.959999084472656,797600.0,-0.028315649488165118,1.4185991495301233,-1.3870973034611083,50.993947590625446,64.65234267446228,1.0800525171299284,-0.4000691719545415,-4.212916357344213,-3.6083527470214776,24.830769216822922,1.629997253417983,2.009737004161593,-0.0010013580322265625,-3.8935625772055573,3.891559861141104,-1.947281967618892,1.9452792515544388,-0.5107978820800767,33.18376751895802,-30.74449198628571,1.946280609586667,6,1.105001449584961,-0.4199981689453125,-5.157499313354492,-5.8574981689453125,2.0200004577636648,2,-0.009642103404701063,1.4705852182387154,48.02999877929688,4.018192663286609,47.040000915527344,2.3400090790141257,47.5,-0.009642103404701063
4497,2001-06-07,47.040000915527344,47.36000061035156,46.4000015258789,46.70000076293945,714100.0,0.00792806430466575,-1.0425542276241142,-0.26356582270245976,49.01080361421771,62.10054529619785,0.6077925725061633,-0.5418889229807036,-4.439170750763111,-3.977190025157384,25.767471724487212,0.9599990844726634,1.801135170108246,0.20650138854980327,-3.443445692231144,3.8564484693307506,-1.6184721518406704,2.031474928940277,-0.6653526458740231,49.775822341129796,-9.577583219542717,1.8249735403904734,6,0.7349987030029297,-0.7900009155273438,-4.402501106262207,-6.227500915527344,1.770000457763679,3,-0.07270412238690394,1.4185991495301233,46.66999816894531,1.4705852182387154,48.02999877929688,4.018192663286609,47.040000915527344,-0.07270412238690394
4498,2001-06-08,45.88000106811523,47.25,45.0099983215332,47.0,1091100.0,-0.024659860221839747,1.7654359942826598,-3.2941130271853365,45.153283102829235,59.31483040823591,1.4061723576738245,0.8258460250777873,-3.134654723947108,-2.831739740912738,26.47756602447734,2.240001678466797,1.6368590613554446,-1.0584985733032326,-4.450279104115786,2.333281957509321,-2.7543888387095095,0.6373916921030442,3.8699989318847727,27.619121433259558,-26.481314284127592,1.695890265406277,6,0.9749984741211009,0.36999893188477273,-2.7925004959106374,-5.055000305175774,4.139999389648445,4,-0.041630335722452005,-1.0425542276241142,47.040000915527344,1.4185991495301233,46.66999816894531,1.4705852182387154,48.02999877929688,-0.041630335722452005
4499,2001-06-11,45.599998474121094,46.25,45.4900016784668,45.88000106811523,449100.0,-0.006102933467207916,-2.040016479617917,0.2500025544872043,32.019713135024375,55.575438058325474,1.4113179652523868,1.3822788473494683,-2.6926791625877655,-2.5850277170669287,27.0002633739865,0.7599983215332031,1.453906674666115,-1.469001007080081,-4.389173211859941,1.4511711976997788,-2.929087109470011,-0.008914904690151104,4.055201492309571,18.73015450121949,-28.64925972745017,1.4600861023899316,6,0.9850006103515625,0.6500015258789062,-2.3599977493286133,-4.774997711181641,4.430000305175788,0,0.033552689587532436,1.7654359942826598,45.88000106811523,-1.0425542276241142,47.040000915527344,1.4185991495301233,46.66999816894531,0.033552689587532436
4500,2001-06-12,46.52999877929688,46.75,45.099998474121094,45.36999893188477,681400.0,0.02039474421701093,1.0624989569202268,-4.142818217735559,38.48987981956427,52.79592510207919,0.3626910844386799,0.6942193583721306,-3.4681596319959525,-3.5452445520192626,27.650023798583724,1.6500015258789062,1.0644753719128417,-0.6700006484985295,-3.2028667368270547,1.8628654398299958,-1.9364336926627885,0.5964323956657296,3.0322971542358346,51.52542592053818,8.967810577656586,1.2664330441642622,6,0.055000305175774145,-0.2799987792968821,-3.2899980545044016,-5.704998016357429,4.430000305175774,1,0.011175595774892466,-2.040016479617917,45.599998474121094,1.7654359942826598,45.88000106811523,-1.0425542276241142,47.040000915527344,0.011175595774892466
4501,2001-06-13,45.849998474121094,47.1500015258789,45.209999084472656,46.45000076293945,793900.0,-0.014614234322274489,-1.0638312119164506,-0.5172434204684844,39.39680371042841,50.30898714983263,0.9672619695177715,1.6020617618584225,-2.6080516881668743,-2.909701177351131,28.164979457346107,1.940002441406243,0.7089464361864515,-1.4425008773803683,-3.588958520788516,0.7039567660277797,-2.5157296990844458,-0.36927205567629073,3.6212515071716354,35.744652530115786,-5.202010019677587,1.0732288217040749,6,0.7350006103515625,0.40000152587890625,-2.6099977493286133,-5.024997711181641,5.5800018310546875,2,0.05605233981141344,1.0624989569202268,46.52999877929688,-2.040016479617917,45.599998474121094,1.7654359942826598,45.88000106811523,0.05605233981141344
4502,2001-06-14,44.88999938964844,46.4900016784668,44.849998474121094,45.40999984741211,838400.0,-0.020937821514094623,-4.46665649417943,0.8666641235448574,29.88614907207719,46.02206402340255,1.8471674653443628,2.571844664375277,-1.41316761137017,-1.9842255580462762,27.9307417628327,1.6400032043457031,0.4101593300262678,-2.325000000000003,-4.700741686745992,0.05074168674598667,-3.512870843373001,-1.1371291566270045,4.4920255584491,1.666703753977614,-32.61996403987655,1.187870843372996,6,1.614999771118164,1.4750003814697266,-1.409998893737793,-4.064998626708984,6.310001373291016,3,0.08465135417080916,-1.0638312119164506,45.849998474121094,1.0624989569202268,46.52999877929688,-2.040016479617917,45.599998474121094,0.08465135417080916
4503,2001-06-15,45.459999084472656,45.93000030517578,44.61000061035156,44.63999938964844,1618500.0,0.012697698876682484,-2.0000086697935724,-1.5769211018596634,36.18677317140421,43.00735558053503,1.0698703963560163,1.9606002840391241,-1.7609944887229858,-2.6147251437161714,27.28629418577452,1.3199996948242188,0.1725186126103182,-1.6650003433227525,-4.1666085407914935,0.8366078541459885,-2.915804442057123,-0.414196244588382,3.740744804665823,33.46449479309039,2.2135202740583537,1.25080409873437,6,0.9250011444091797,0.9050006866455078,-1.8974990844726562,-4.634998321533203,5.3899993896484375,4,0.0736912088931958,-4.46665649417943,44.88999938964844,-1.0638312119164506,45.849998474121094,1.0624989569202268,46.52999877929688,0.0736912088931958
4504,2001-06-18,45.540000915527344,46.70000076293945,45.25,45.70000076293945,812800.0,0.0017598291391522913,-2.9189120920474054,-0.19512183775435202,39.62462439766393,40.08466417931497,0.8434111290436945,1.8568758711479063,-1.6487749388254969,-2.733421036219461,26.767669319706055,1.4500007629394531,-0.029947983889300644,-1.5094985961914062,-4.109834504999846,1.0908373126170332,-2.8096665505956295,-0.20933064178718297,3.3852983768839238,36.614172045788465,2.71010251341842,1.3001679544042206,6,0.7449989318847656,0.8249988555908203,-1.8150005340576172,-4.715000152587891,6.119998931884766,0,0.09837504286717791,-2.0000086697935724,45.459999084472656,-4.46665649417943,44.88999938964844,-1.0638312119164506,45.849998474121094,0.09837504286717791
4505,2001-06-19,45.040000915527344,46.9900016784668,44.75,45.97999954223633,913500.0,-0.010979358584718879,-1.9473697419307883,5.874997019764919,39.83229735430486,38.84448081972379,0.9774680974446213,2.1347514417549434,-0.9390575866399047,-2.298368179318601,25.365795694811677,2.240001678466797,-0.42963497832968756,-1.7989986419677706,-4.32998451512762,0.731987231192079,-3.0644915785476954,-0.5335057053878458,3.6263804559603443,16.929139771058217,-19.110843865452367,1.2654929365799243,6,0.9449996948242188,1.3849983215332031,-1.2750005722045898,-4.215000152587891,7.379997253417969,1,0.1107903588440926,-2.9189120920474054,45.540000915527344,-2.0000086697935724,45.459999084472656,-4.46665649417943,44.88999938964844,0.1107903588440926
4506,2001-06-20,46.7599983215332,47.099998474121094,45.040000915527344,45.04999923706055,1891300.0,0.03818821871766209,-1.3815059491784047,-1.8191506198892113,50.54944555900501,39.01544103581127,-0.8140234825912174,0.2487238487957555,-2.426961522368046,-4.086943691977439,23.80490127673292,2.05999755859375,-0.6884352815053774,0.03449878692627095,-2.276850492269091,2.3458480661216328,-1.1211758526714064,1.1901734265239483,1.6630002042863197,86.34536368343807,44.363733079115605,1.1556746395976791,6,-0.8299980163574219,-0.154998779296875,-2.994997978210449,-5.93499755859375,4.980003356933594,2,0.08982037882164184,-1.9473697419307883,45.040000915527344,-2.9189120920474054,45.540000915527344,-2.0000086697935724,45.459999084472656,0.08982037882164184
4507,2001-06-21,47.56000137329102,48.0,46.38999938964844,46.52000045776367,2456500.0,0.01710870574153578,-1.4769182013451179,0.6081879955205209,50.276249304063946,39.58465950261513,-1.7126062484085551,-0.625898856974068,-3.036238997554456,-4.967536238875489,22.875339146430562,1.6100006103515625,-1.0775316893253546,0.861501693725593,-1.3941886415059912,3.1171920289571773,-0.26634347389020263,1.9893468613413887,0.6342172776004205,87.02068714075469,43.24715328110515,1.1278451676157937,6,-1.2550010681152415,-0.9550018310546946,-3.727500915527351,-6.73500061035157,2.930000305175774,3,0.08137087510805019,-1.3815059491784047,46.7599983215332,-1.9473697419307883,45.040000915527344,-2.9189120920474054,45.540000915527344,0.08137087510805019
4508,2001-06-22,45.91999816894531,47.47999954223633,45.54999923706055,47.2599983215332,734200.0,-0.034482824999805595,1.1685365085284076,-1.2884605509298228,45.34882910421849,41.06567238808114,-0.07412817094343183,0.8024295254610792,-1.2406223255792952,-3.3855449845288064,21.49999494307196,2.010002136230476,-1.1861724976260746,-0.6180013656616197,-2.583349567785298,1.3473468364620587,-1.6006754667234588,0.3646727354002195,2.0800018310546875,35.999943659855774,-7.901322311299467,0.9826741010618378,6,0.38500213623046875,1.2600021362304688,-2.0774974822998047,-5.094997406005859,4.25,4,0.1149826394715514,-1.4769182013451179,47.56000137329102,-1.3815059491784047,46.7599983215332,-1.9473697419307883,45.040000915527344,0.1149826394715514
4509,2001-06-25,46.04999923706055,46.45000076293945,45.20000076293945,46.2400016784668,787200.0,0.0028310338261980927,3.098356555019136,0.14179285057490898,41.14491296323529,41.36067607071126,-0.14928242300740635,0.5219836536373776,-1.2135146326125295,-3.5614156400063024,19.880067846073846,1.25,-1.302045908543505,-0.37550029754638814,-2.1659836623342628,1.4149830672414865,-1.2707419799403255,0.5197413848475492,1.9500007629394531,39.9999765249399,2.3558990101401704,0.8952416823939374,6,0.2550010681152344,1.1300010681152344,-1.8724985122680664,-5.224998474121094,4.400001525878906,0,0.10423451284658358,1.1685365085284076,45.91999816894531,-1.4769182013451179,47.56000137329102,-1.3815059491784047,46.7599983215332,0.10423451284658358
4510,2001-06-26,45.2599983215332,45.75,44.900001525878906,45.52999877929688,1016600.0,-0.017155286180581708,1.3943521219838493,1.4210367812399989,43.355333433284784,41.80051270658419,0.49352301779038754,1.1944418351284867,-0.24171954371014692,-2.8023848698329488,18.658408357316087,1.1499977111816406,-1.2979697108730264,-1.0520011901855497,-2.8354647111415403,0.7314623307704409,-1.943732950663545,-0.16026942970755442,2.5366017150878903,11.6128055758596,-25.49683967638708,0.8917317604779951,6,1.0450019836425781,1.9200019836425781,-1.049997329711914,-4.43499755859375,5.350002288818359,1,0.14140525327492104,3.098356555019136,46.04999923706055,1.1685365085284076,45.91999816894531,-1.4769182013451179,47.56000137329102,0.14140525327492104
4511,2001-06-27,45.7599983215332,46.0,44.75,45.22000122070313,1333300.0,0.011047282778225753,1.45097929218698,-1.9999858715154837,44.04096143074467,43.37326963532502,-0.023005329952837883,0.6306919751681619,-0.5900198757831987,-3.3078091783229837,17.83663168607304,1.25,-1.1035012711934584,-0.4910011291503906,-2.2616736891222686,1.2796714308214874,-1.3763374091363332,0.39433515083555193,1.8454057495117198,31.076871431790863,-4.24756460015211,0.8853362799859401,6,0.5450019836425781,1.4200019836425781,-0.617497444152832,-4.18499755859375,4.210002899169929,2,0.14554196004587983,1.3943521219838493,45.2599983215332,3.098356555019136,46.04999923706055,1.1685365085284076,45.91999816894531,0.14554196004587983
4512,2001-06-28,46.84000015258789,47.5,45.97999954223633,45.9900016784668,1480800.0,0.023601439481401254,-2.494242894600686,1.574079699343748,54.502805195139835,45.408384304628974,-0.8910097730276192,-0.456988062307758,-1.5938778575068397,-4.410960951641826,17.008713973234784,1.7400016784667969,-1.0187175696398327,0.5790006637573271,-1.203143940429186,2.36114526794384,-0.31207163833592944,1.4700729658505836,-2.229999542236328,76.00000554865058,38.06089585422896,0.8910723020932579,6,-0.4650001525878906,0.27499961853027344,-1.5225000381469727,-5.090000152587891,2.4099998474121094,3,0.10461147544655125,1.45097929218698,45.7599983215332,1.3943521219838493,45.2599983215332,3.098356555019136,46.04999923706055,0.10461147544655125
4513,2001-06-29,46.25,47.45000076293945,45.349998474121094,46.83000183105469,883100.0,-0.012596074950168235,1.3076952098293446,-0.6823563202915331,52.96262990650694,46.89038491672264,-0.19798327305727526,0.03643152164220709,-0.9139994093161619,-3.8497724797991566,16.36674073642855,2.1000022888183594,-0.9095797412813056,0.051500511169436436,-1.632671053142431,1.735672075481304,-0.7905852709864973,0.8935862933253702,-1.582199401855469,54.54545454545454,13.590922913145427,0.8420857821559352,6,0.125,0.8649997711181641,-0.630000114440918,-4.5,2.9099998474121094,4,0.09167571196684965,-2.494242894600686,46.84000015258789,1.45097929218698,45.7599983215332,1.3943521219838493,45.2599983215332,0.09167571196684965
4514,2001-07-02,46.0099983215332,47.09000015258789,45.9000015258789,46.68999862670898,648300.0,-0.005189225480363158,-1.6444593265741831,1.172410617978994,47.47081740940008,47.739109367288776,0.12929548688491366,0.20586636360043542,-0.5447577785906361,-3.658233624315713,15.690074468194625,1.1899986267089915,-0.5987054004851018,-0.13700103759765625,-1.775191541103048,1.5011894659077356,-0.9560962893503486,0.6820942141550361,-1.285553735351563,45.81812078302557,5.94459016908754,0.8190952517526943,7,0.3650016784667969,1.105001449584961,-0.3099985122680664,-4.259998321533203,1.3400001525878906,0,0.0904151271282525,1.3076952098293446,46.25,-2.494242894600686,46.84000015258789,1.45097929218698,45.7599983215332,0.0904151271282525
4515,2001-07-03,46.27000045776367,47.4900016784668,45.29999923706055,46.1500015258789,556700.0,0.005650992082492312,-1.4065914488066518,-0.17646893828048218,52.12982489941939,47.91470707177927,0.06941715869663767,-0.20316753755893302,-0.6759592279130544,-3.967674581532293,14.55383536228339,2.19000244140625,-0.3946794566141847,0.21100101470947408,-1.1702254690064606,1.5922274984254088,-0.4796122271484933,0.9016142565674414,-1.4900447633056615,55.27274391867898,14.262387032780559,0.6906132418579665,7,0.10499954223632812,0.38500022888183594,-0.48000049591064453,-4.520000457763672,1.1800003051757812,1,0.09033931843141829,-1.6444593265741831,46.0099983215332,1.3076952098293446,46.25,-2.494242894600686,46.84000015258789,0.09033931843141829
4516,2001-07-05,46.22000122070313,47.16999816894531,45.93999862670898,45.9900016784668,543300.0,-0.0010805972890832738,-6.454415147556624,1.9166799122611275,57.43016769301066,48.709586892773345,0.038847694724005066,-0.19880218706092734,-0.47799864947096893,-3.983873969979733,13.576362949724318,1.2299995422363352,-0.23887638114067755,0.18350162506104084,-1.170203902542518,1.5372071526645996,-0.4933511387407421,0.8603543888628238,-1.3856446401342808,41.81825748157274,-3.996597809902937,0.6768527638017799,7,-0.0950012207031321,0.16499900817870383,-0.27750110626221414,-4.313751220703132,1.3799972534179616,3,0.09498051219613624,-1.4065914488066518,46.27000045776367,-1.6444593265741831,46.0099983215332,1.3076952098293446,46.25,0.09498051219613624
4517,2001-07-06,43.61999893188477,45.97999954223633,43.5,45.97999954223633,1359200.0,-0.05625275249135542,1.1016939837713768,-10.260892640936412,41.62113992589495,48.295399206292956,2.2587138678989973,2.2470525911877175,2.2089535767495434,-1.4678571482510776,12.723926033506153,2.720001220703132,-0.10241687273023103,-2.245500564575188,-3.8967905543441717,-0.5942105748062048,-3.07114555945968,-1.4198555696906965,3.8800010681152273,3.0074907620310496,-42.53673957800191,0.8256449948844926,7,1.8800010681152273,2.210000991821282,3.0075016021728445,-1.2137489318847727,4.530002593994126,4,0.1455754801538227,-6.454415147556624,46.22000122070313,-1.4065914488066518,46.27000045776367,-1.6444593265741831,46.0099983215332,0.1455754801538227
4518,2001-07-09,43.97000122070313,44.5,43.22999954223633,43.63000106811523,1338300.0,0.008023894942430054,-1.2280647158225837,-0.14406782400673065,43.02223304276121,48.50399032624028,1.7914004922929294,1.841010685917297,1.9627218999537845,-1.8707238911193045,12.909319575337545,1.2700004577636719,-0.21726424784171883,-1.7999982833862234,-3.6559929488129654,0.05599638204051871,-2.727995616099598,-0.8720009506728488,3.4499987792968696,17.370922708541322,-28.092427377237,0.9279973327133719,7,1.394998550415032,1.7249984741210866,2.659998893737786,-1.563751220703132,3.75,0,0.12008184290908774,1.1016939837713768,43.61999893188477,-6.454415147556624,46.22000122070313,-1.4065914488066518,46.27000045776367,0.12008184290908774
4519,2001-07-10,47.13000106811523,47.599998474121094,44.95000076293945,45.0,3527100.0,0.07186717670419851,-1.3766800494713307,6.264706212343623,57.51257326692675,50.07701697442272,-1.3402297309052997,-1.2632558617004506,-1.096557731708664,-5.072735265571076,12.921541724235821,3.6299972534179616,-0.325797982051796,1.283501434326162,-0.6667244877022824,3.2337273563546063,0.3083884733119433,2.2586143953403806,-3.900001525878899,89.24490798895555,38.51270120712134,0.9751129610142217,7,-1.7150020599365163,-1.4350013732910085,-0.330000877380364,-4.723751068115227,-0.3899993896484304,1,0.04307232618906598,-1.2280647158225837,43.97000122070313,1.1016939837713768,43.61999893188477,-6.454415147556624,46.22000122070313,0.04307232618906598
4520,2001-07-11,47.04999923706055,47.70000076293945,46.31000137329102,47.40999984741211,1604000.0,-0.0016974714458218854,1.9574378287124061,-0.16901428630273693,51.18174594094472,50.87043747555606,-1.0947374125655713,-1.2040307285354075,-0.9330642856975402,-5.028651050054833,12.669658958553882,1.3899993896484304,-0.24403015995318356,1.177499580383298,-0.82427755834442,3.179276719111016,0.176611011019439,2.178388149747157,-3.8199996948242188,85.45858281048385,37.61060042410918,1.0008885693638605,7,-1.5849990844726562,-1.3549995422363281,-0.16749954223632812,-4.643749237060547,0.15000152587890625,2,0.006376179424552264,-1.3766800494713307,47.13000106811523,-1.2280647158225837,43.97000122070313,1.1016939837713768,43.61999893188477,0.006376179424552264
4521,2001-07-12,48.41999816894531,48.63999938964844,46.79999923706055,47.13000106811523,1246700.0,0.02911793738788493,1.1271683693157137,-3.5833192048489155,53.34889315978657,50.74222502718347,-2.2883829514174465,-2.499784984911315,-2.2905849621291026,-6.40575939385333,12.350909173949939,1.8400001525878906,-0.07718246398357564,2.4189985275268526,0.11601291006585512,4.72198414498785,1.2675057187963503,3.570491336257355,-5.011198577880862,95.93343388339719,50.84948539982913,1.1514928087304992,7,-2.4849987030029297,-2.4849987030029297,-1.4074983596801758,-5.369998931884766,-2.80999755859375,3,-0.020032991381399468,1.9574378287124061,47.04999923706055,-1.3766800494713307,47.13000106811523,-1.2280647158225837,43.97000122070313,-0.020032991381399468
4522,2001-07-13,48.68999862670898,49.20000076293945,47.9000015258789,48.70000076293945,1157600.0,0.005576217843329623,1.5742504702265536,-0.007753611402723073,62.07496686671357,51.75470691165088,-2.53493994141693,-2.604011282924965,-2.576950382033502,-6.684614727278699,12.391253338428237,1.299999237060554,0.13612515393293023,2.4989990234374915,-0.033616531404454975,5.031614578279438,1.2326912460165147,3.7653068008584683,-4.967327047729491,91.45725239616601,43.35607175759799,1.2663077774209746,7,-2.4749984741210866,-2.4749984741210866,-1.6774988174438406,-5.63999938964843,-0.9199981689453054,4,-0.022386530772871338,1.1271683693157137,48.41999816894531,1.9574378287124061,47.04999923706055,-1.3766800494713307,47.13000106811523,-0.022386530772871338
4523,2001-07-16,48.81000137329102,49.72999954223633,48.56000137329102,48.599998474121094,715500.0,0.0024646282597391433,-7.069033556517624,-20.995804729200135,62.041879065593456,53.37371376233904,-2.5184609578910226,-2.593122806992149,-2.649074639607541,-6.814860329442219,12.709348438107837,1.1699981689453054,0.32561270250788255,2.4515016555786175,-0.3103000104627327,5.213303321619968,1.0706008225579424,3.8324024885992927,-4.64914345959474,80.75317146669576,30.320754207788113,1.3809008330206767,7,-2.3300018310546946,-2.3300018310546946,-1.797501564025886,-5.760002136230476,-0.3500022888183665,0,-0.013521815792721492,1.5742504702265536,48.68999862670898,1.1271683693157137,48.41999816894531,1.9574378287124061,47.04999923706055,-0.013521815792721492
4524,2001-07-17,50.02000045776367,50.75,48.290000915527344,48.68000030517578,1348500.0,0.024789982594320525,-1.3207550225373148,6.380865016075786,70.03365792476839,55.363028542933364,-3.4641105990713257,-3.6367403153302575,-3.7622979967100036,-8.023180437366051,12.743630311547852,2.4599990844726562,0.3363912337332948,3.4375007629394503,0.2598159821959456,6.615185543682955,1.848658372567698,5.026343153311203,-5.302228381213382,83.55856378321856,27.05016415798832,1.5888423903717506,7,-3.030000686645508,-3.030000686645508,-3.467500686645508,-6.970001220703125,-1.0200004577636719,1,-0.045981591683563305,-7.069033556517624,48.81000137329102,1.5742504702265536,48.68999862670898,1.1271683693157137,48.41999816894531,-0.045981591683563305
4525,2001-07-18,50.02999877929688,50.86000061035156,49.599998474121094,49.86000061035156,1104800.0,0.000199886474244515,-2.652167182662539,0.1268642907368396,68.74449691090201,56.62017623381018,-3.2236666833534287,-3.429568422098818,-3.6550334984590265,-8.008471821008492,13.197161941641378,1.2600021362304688,0.42077836024918724,3.1979991912841896,-0.24246975492489753,6.638468137493277,1.4777647181796496,4.91823366438873,-4.588359351932624,79.55661206139236,19.012084810367043,1.7202344731045425,7,-2.984998703002937,-2.984998703002937,-3.612499237060554,-6.979999542236335,-2.3600006103515696,2,-0.06576048732968454,-1.3207550225373148,50.02000045776367,-7.069033556517624,48.81000137329102,1.5742504702265536,48.68999862670898,-0.06576048732968454
4526,2001-07-19,50.959999084472656,52.599998474121094,50.38000106811523,50.38999938964844,1674700.0,0.01858885324539772,-6.52546164589029,3.352975495915846,68.3273822068956,59.587536487254695,-3.811399095529765,-4.246502318676789,-4.453579495450107,-8.94902227077607,13.850202668099062,2.5699996948242116,0.6369558874792389,3.917999458312991,0.014475502580246769,7.8215234140457355,1.9662374804466225,5.86976143617936,-4.759789091490177,65.10637330814014,6.247655348317473,1.9517619778663706,7,-3.0450000762939453,-3.0450000762939453,-4.542499542236328,-7.909999847412109,-2.25,3,-0.07378332788626096,-2.652167182662539,50.02999877929688,-1.3207550225373148,50.02000045776367,-7.069033556517624,48.81000137329102,-0.07378332788626096
4527,2001-07-20,51.43000030517578,52.25,50.599998474121094,50.88000106811523,1323700.0,0.00922294405704438,-1.9729638704932624,0.9649114588213373,73.29134654571257,62.95077132091596,-3.416307833142646,-4.65012142227846,-4.7787965871944,-9.37605242250018,13.997012281050194,1.6500015258789062,0.8105131816992568,4.194500732421872,-0.17321578790089376,8.562217252744638,2.0106424722604856,6.378358992583259,-4.2058241552111255,72.85385541315584,12.893952072113024,2.183858260161384,7,-2.655000686645508,-3.5150012969970703,-5.012500762939453,-8.380001068115234,-2.770000457763672,4,-0.11316351663016633,-6.52546164589029,50.959999084472656,-2.652167182662539,50.02999877929688,-1.3207550225373148,50.02000045776367,-0.11316351663016633
4528,2001-07-23,51.20000076293945,52.5,51.15999984741211,51.34000015258789,1106600.0,-0.004472089070028273,-11.181751976695796,-0.2545446979102333,73.35732939800626,64.71129977992479,-2.294132469311691,-4.220671523970978,-4.403377947598663,-8.996454229445874,14.869619232482245,1.3400001525878906,0.949167281259129,3.7005010604858413,-0.9608361202168823,8.361838241188565,1.369832470134483,6.0311696508371995,-3.1156930411097647,67.5174360971465,5.53039364031585,2.3306685903513613,7,-1.7450008392333984,-3.285001754760742,-4.76500129699707,-8.150001525878906,-4.209999084472656,0,-0.066992192462203,-1.9729638704932624,51.43000030517578,-6.52546164589029,50.959999084472656,-2.652167182662539,50.02999877929688,-0.066992192462203
4529,2001-07-24,50.849998474121094,52.5,49.5099983215332,51.25,1119200.0,-0.006835982101619509,1.0620690380917053,2.85716621253406,70.44640439507296,66.85181738593904,-1.5208940500540322,-3.681373237676155,-3.883557527620823,-8.515083336608555,15.616201853210153,2.990001678466797,1.5118484799747804,3.1104988098144517,-1.7275324615741994,7.948530081203103,0.6914831741201297,5.529514445508774,-2.0431802319247794,43.36569858954971,-18.666344700079662,2.4190156356943247,7,-1.1499996185302734,-2.934999465942383,-4.474998474121094,-7.799999237060547,-4.879997253417962,1,-0.047000972691568,-11.181751976695796,51.20000076293945,-1.9729638704932624,51.43000030517578,-6.52546164589029,50.959999084472656,-0.047000972691568
4530,2001-07-25,51.65999984741211,52.4900016784668,50.04999923706055,50.04999923706055,1018400.0,0.015929231024524926,-2.031057784348848,-4.024986171775162,72.74244915469127,69.00665694092845,-1.7971914075472029,-4.202798167963159,-4.540486029414737,-9.180686679829932,16.6345840747642,2.44000244140625,2.1132633384713415,3.6005001068115234,-1.3911875113938947,8.592187725016942,1.1046562977088143,6.0963439159142325,-2.246272768107829,69.57933397117372,4.78423516003609,2.495843809102711,7,-1.4099998474121094,-3.7450008392333984,-5.335000038146973,-8.610000610351562,-4.700000762939453,2,-0.051490512103541164,1.0620690380917053,50.849998474121094,-11.181751976695796,51.20000076293945,-1.9729638704932624,51.43000030517578,-0.051490512103541164
4531,2001-07-26,52.41999816894531,52.5,50.599998474121094,50.75,1107400.0,0.014711543239992464,1.0765023221685803,1.037265550216561,93.4782289110894,72.49590827919243,-2.156945969361672,-4.678112518817407,-5.138325619359179,-9.786409873628216,17.53640319493707,1.9000015258789062,2.317590590723931,4.027498435974124,-1.2012470095760293,9.256243881524277,1.4131257131990438,6.641871158749204,-2.9099998474121094,97.3243549784323,23.692648479713313,2.614372722775078,7,-1.9749984741210938,-4.504999160766602,-6.214998245239258,-9.289999008178711,-5.85999679565429,3,-0.09061427252803678,-2.031057784348848,51.65999984741211,1.0620690380917053,50.849998474121094,-11.181751976695796,51.20000076293945,-0.09061427252803678
4532,2001-07-27,51.7400016784668,52.349998474121094,51.22000122070313,52.0099983215332,720500.0,-0.01297208153817453,1.378949228224017,-0.16167481383343232,87.17703296883816,75.28870315733074,-1.116187406182732,-3.807405727342257,-4.379389137365834,-8.971491265784316,17.547648143502165,1.1999969482421804,2.6573593359529966,3.10250186920166,-2.2769710754090298,8.48197481381235,0.41276539689631164,5.792238341507009,-1.7356033325195312,74.5820102039905,-5.911583283611421,2.6897364723053454,7,-1.2950019836425781,-3.825002670288086,-5.472501754760742,-8.610002517700195,-5.280002593994141,4,-0.05856208920950168,1.0765023221685803,52.41999816894531,-2.031057784348848,51.65999984741211,1.0620690380917053,50.849998474121094,-0.05856208920950168
4533,2001-07-30,50.4900016784668,51.93999862670898,49.75,51.70000076293945,882200.0,-0.024159257043863347,1.591722307244349,4.4815338099409425,69.67213261208471,75.24853367814367,0.4438583511086591,-2.3436275162398204,-3.0897817689057376,-7.588476294274663,17.681698507850292,2.1899986267089773,2.858694603276227,1.6405017852783175,-3.6766341799021944,6.957637750458829,-1.0180661973119385,4.299069767868573,2.109996795654297,32.77601360532067,-44.6851617529578,2.6585679825902577,7,0.5649967193603516,-2.575002670288086,-4.035001754760742,-6.875001907348633,-4.240001678466797,0,-0.03624483601146633,1.378949228224017,51.7400016784668,1.0765023221685803,52.41999816894531,-2.031057784348848,51.65999984741211,-0.03624483601146633
4534,2001-07-31,50.16999816894531,50.540000915527344,49.54999923706055,49.95000076293945,973700.0,-0.0063379579893727556,1.062497268128698,-0.1818161755897022,67.76764242654647,75.13999429099304,0.8799083809822861,-1.7876409174312258,-2.726302807609734,-7.1329743833927495,17.774670964183407,0.9900016784667969,2.9321035947648397,1.1124982833862305,-4.060454802309586,6.285451369082047,-1.4739782594616742,3.698974826234135,2.373000335693362,21.0169075097792,-53.14278401689771,2.5864765428479077,7,0.8850002288818359,-2.2549991607666016,-3.4274978637695312,-6.18499755859375,-4.6699981689453125,1,-0.06338442508548658,1.591722307244349,50.4900016784668,1.378949228224017,51.7400016784668,1.0765023221685803,52.41999816894531,-0.06338442508548658
4535,2001-08-01,50.45000076293945,50.58000183105469,49.31999969482422,49.959999084472656,854500.0,0.005581076424424847,2.359988606828782,2.2273066185777948,63.1989658160742,74.57017024756844,0.7439865470273688,-1.8323789535532384,-3.029603376601017,-7.2734768212745,18.297377591584773,1.2600021362304688,3.0195070718977064,1.1835008621215835,-3.8511713998994352,6.218173124142602,-1.333835268888926,3.700836993132093,1.9732777709960985,35.534621373338865,-34.38905085856592,2.5173361310105102,8,0.45999908447265625,-2.535001754760742,-3.707500457763672,-6.245000839233398,-5.010002136230476,2,-0.08880078244770462,1.062497268128698,50.16999816894531,1.591722307244349,50.4900016784668,1.378949228224017,51.7400016784668,-0.08880078244770462
4536,2001-08-02,50.61000061035156,51.18000030517578,49.599998474121094,50.459999084472656,528600.0,0.0031714538155100946,1.4496135034273108,0.30612451440627164,62.6649113033221,73.38945522063617,0.5912998374445948,-1.7356137777966865,-3.2044299585842992,-7.269675058636629,18.979882732028624,1.5800018310546875,2.9051115669824625,1.1240007400512724,-3.7310103000976795,5.979011780200224,-1.3035047800232036,3.5515062601257483,1.6270811932373093,42.57430479317534,-23.60825977301645,2.4275055200744755,8,0.2999992370605469,-2.6950016021728516,-3.8675003051757812,-6.340000152587891,-5.869998931884766,3,-0.07212016364078744,2.359988606828782,50.45000076293945,1.062497268128698,50.16999816894531,1.591722307244349,50.4900016784668,-0.07212016364078744
4537,2001-08-03,49.97000122070313,51.45000076293945,49.75,51.0,696800.0,-0.012645709976884079,-1.3129242874047624,-6.866588678093641,57.160490861918845,71.58980649440423,1.120222280919414,-0.6276775281149582,-2.557018571018766,-6.458951156713738,19.247697868614413,1.7000007629394531,2.8057186627620467,0.166501235961924,-3.8274690033428627,4.160471475266711,-1.8304838836904693,2.1634863556143173,2.092055656359861,24.809228659162823,-37.89729818819937,1.996985119652392,8,0.9399986267089773,-2.055002212524421,-3.227500915527351,-5.70000076293946,-8.909999847412116,4,-0.06824093984611124,1.4496135034273108,50.61000061035156,2.359988606828782,50.45000076293945,1.062497268128698,50.16999816894531,-0.06824093984611124
4538,2001-08-06,49.25,50.04999923706055,49.1500015258789,49.7599983215332,653000.0,-0.014408669263846763,-1.5352217106075847,0.495144588308498,44.94086721402445,68.75585791873219,1.7148630914530187,0.5356318978551826,-1.8710241525053135,-5.553713871224531,19.21653977695498,0.8999977111816477,2.6234662930057198,-0.8174999237060518,-3.7430237847302408,2.108023937318137,-2.2802618542181463,0.6452620068060426,2.6475334461286693,4.347761186603738,-53.419341103701214,1.4627619305120947,8,1.5750007629394531,-1.335000991821289,-2.505000114440918,-4.979999542236328,-8.069999694824219,0,-0.05664976478228112,-1.3129242874047624,49.97000122070313,1.4496135034273108,50.61000061035156,2.359988606828782,50.45000076293945,-0.05664976478228112
4539,2001-08-07,49.15999984741211,49.7400016784668,48.81999969482422,49.349998474121094,643300.0,-0.001827414265743954,-1.1149496853967071,0.37254755297584763,44.343314537655544,65.60039851683932,1.72089725407033,0.8279622631345234,-1.7900202247950503,-5.303067063906141,19.623540408873453,0.9200019836425781,2.32309115017145,-1.009000015258792,-3.6304656138337776,1.6124655833161938,-2.3197328145462848,0.30173278402870096,2.517731045096575,12.927757205496063,-40.34470842047595,1.3107327992874933,8,1.5,-1.2450008392333984,-2.4149999618530273,-4.284999847412109,-9.15999984741211,1,-0.059194464126209656,-1.5352217106075847,49.25,-1.3129242874047624,49.97000122070313,1.4496135034273108,50.61000061035156,-0.059194464126209656
4540,2001-08-08,47.349998474121094,49.599998474121094,47.25,48.81000137329102,1144900.0,-0.03681857971743463,-1.831323723052953,7.684281325918081,28.938170798584167,58.42928094878318,3.190774910572678,2.8054268956609008,0.014590280857326832,-3.348298816569418,20.18727462277604,2.3499984741210938,1.9735010533436537,-2.834001350402829,-5.382746878796567,-0.2852558220090913,-4.108374114599698,-1.5596285862059602,4.0419592986191475,2.3809156180035513,-47.35419863585042,1.2743727641968694,8,2.450000762939453,0.5650005340576172,-0.6049985885620117,-2.374998092651367,-8.5,2,-0.039070718769551815,-1.1149496853967071,49.15999984741211,-1.5352217106075847,49.25,-1.3129242874047624,49.97000122070313,-0.039070718769551815
4541,2001-08-09,47.45000076293945,48.0,46.91999816894531,47.7400016784668,814500.0,0.002111980824519355,1.666679225378645,0.19863036963297886,25.731734945801122,51.60202561289018,2.5833006196680017,2.771104812828611,-0.07202115627022465,-3.3334173184582028,20.3665929503361,1.0800018310546875,1.6670701462046154,-2.6854991912841797,-5.406663693551025,0.03566531098266523,-4.046081442417602,-1.3249169401507572,3.4449220770719577,11.699829812389423,-33.660523314447204,1.3605822511334216,8,1.9799976348876953,0.4649982452392578,-0.9350004196166992,-2.4750003814697266,-9.53000259399414,3,-0.042360423686238935,-1.831323723052953,47.349998474121094,-1.1149496853967071,49.15999984741211,-1.5352217106075847,49.25,-0.042360423686238935
4542,2001-08-10,47.599998474121094,48.16999816894531,46.61999893188477,47.70000076293945,878800.0,0.0031611740520518516,1.9807760729782828,0.344834390044987,27.83251613376048,46.953179337520815,1.99397284257617,2.672268660974062,-0.19564804080550857,-3.3235809782505896,20.34529944455274,1.5499992370605398,1.2229175032650517,-2.481001472473146,-5.362973963338973,0.40097101839268134,-3.921987717906056,-1.0400152270402359,2.738434911941063,28.571412683477877,-13.408462205244188,1.4409862454329132,8,1.4350013732910156,0.3150005340576172,-1.3449983596801758,-2.319997787475586,-7.6999969482421875,4,-0.06008396822132678,1.666679225378645,47.45000076293945,-1.831323723052953,47.349998474121094,-1.1149496853967071,49.15999984741211,-0.06008396822132678
4543,2001-08-13,48.1500015258789,48.1500015258789,47.09000015258789,47.75,631600.0,0.01155468633169865,4.299986648610655,-3.9999237078008063,33.77407108535371,43.17611585516606,1.2037177947579991,2.182165615073295,-0.7400701049047669,-3.7388674747011237,20.071273934973565,1.0600013732910085,0.48510515074364235,-1.897998428344735,-4.855377188365246,1.0593803316757757,-3.376687808354994,-0.41930904833447613,1.593482347514879,49.038501509982666,6.935098060737282,1.4786893800102565,8,0.8849983215332102,-0.2350025177001882,-2.485001564025872,-2.8700008392333913,-8.74000167846679,0,-0.14724818126490113,1.9807760729782828,47.599998474121094,1.666679225378645,47.45000076293945,-1.831323723052953,47.349998474121094,-0.14724818126490113
4544,2001-08-14,47.72000122070313,48.79999923706055,47.599998474121094,48.09000015258789,1011500.0,-0.008930431807871453,-2.934400190108124,-0.9249938011405888,25.188945073687478,38.9527802171231,1.3964947461570674,2.562396254382101,-0.29454097111888444,-3.19624025863677,19.14254268432713,1.2000007629394531,-0.197163413059684,-2.212998771667472,-5.348473810821304,0.9224762674863598,-3.780736291244388,-0.6452612520905561,1.523725062049202,36.91283415409084,-1.6442019710133664,1.5677375195769174,8,1.3149986267089773,1.0549983978271413,-2.1900014877319407,-2.4400005340576243,-8.389999389648445,1,-0.13704947083467378,4.299986648610655,48.1500015258789,1.9807760729782828,47.599998474121094,1.666679225378645,47.45000076293945,-0.13704947083467378
4545,2001-08-15,46.7400016784668,48.20000076293945,46.6500015258789,47.54999923706055,1131500.0,-0.020536452581044085,-2.131318346806791,2.1891889105399778,15.196131825718922,33.6784713862783,2.0058207970085533,3.4607122703426896,0.6580044172109254,-2.1251341399151613,18.326319590325635,1.549999237060554,-0.5747661348888471,-3.028498458862302,-6.4725732516576215,0.41557633393301785,-4.750535855259962,-1.306461062464642,2.083928228146725,5.504712375365851,-24.560373013144485,1.722037396397661,8,2.2949981689453125,2.714998245239258,-1.185002326965332,-0.9800014495849609,-6.880001068115234,2,-0.14420199906779052,-2.934400190108124,47.72000122070313,4.299986648610655,48.1500015258789,1.9807760729782828,47.599998474121094,-0.14420199906779052
4546,2001-08-16,47.20000076293945,47.349998474121094,46.15999984741211,46.5099983215332,1311700.0,0.009841657423058647,1.4040428171792758,-0.85185743350162,21.41060984152206,29.706262384011993,1.1300853935927861,2.8507393229465094,0.21917395557377972,-2.4962548797923745,16.86890296799942,1.1899986267089844,-0.9306701211339004,-2.3804994583129897,-5.958604897127401,1.1976059805014216,-4.169552177720199,-0.5914467389057805,1.5999984741210938,39.39398318064908,14.342007657134978,1.7890527194072074,8,0.904998779296875,2.1799983978271484,-1.6200008392333984,-1.2750015258789062,-6.900001525878906,3,-0.1769068252934145,-2.131318346806791,46.7400016784668,-2.934400190108124,47.72000122070313,4.299986648610655,48.1500015258789,-0.1769068252934145
4547,2001-08-17,45.61000061035156,46.43000030517578,45.61000061035156,46.25,951900.0,-0.033686443366253704,-1.5625014901175405,-0.927532065457762,20.5314309013132,26.994102793710745,2.275916435886785,4.19757547907399,1.8003751221023236,-0.8202910124191618,15.441856731023329,1.5900001525878906,-1.3091840561239607,-3.679499626159668,-7.558297046980563,0.1992977946612271,-5.618898336570112,-1.740100915749224,2.714798736572263,0.0,-23.080425854071933,1.9393987104104475,8,2.065000534057617,3.4949989318847656,0.3249988555908203,0.6399993896484375,-6.520000457763672,4,-0.16860342772415882,1.4040428171792758,47.20000076293945,-2.131318346806791,46.7400016784668,-2.934400190108124,47.72000122070313,-0.16860342772415882
4548,2001-08-20,47.77000045776367,47.849998474121094,45.709999084472656,45.95000076293945,1050700.0,0.04735803153929097,1.161620209462011,-2.8437522351763107,38.14231148641541,26.30510245468406,-0.12974297845247662,1.8629473925710727,-0.30610975690066056,-2.875305592097341,13.446265149693037,2.2399978637695312,-1.6742245504743494,-1.3479997634887724,-5.174079301890799,2.4780797749132546,-3.261039532689786,0.5650400057122411,-2.1599998474121094,67.71162311253123,42.537289861397596,1.9130397692010144,8,-0.16500091552734375,1.3349990844726562,-1.5550003051757812,-1.5200004577636719,-8.779998779296875,0,-0.16474772569539964,-1.5625014901175405,45.61000061035156,1.4040428171792758,47.20000076293945,-2.131318346806791,46.7400016784668,-0.16474772569539964
4549,2001-08-21,48.459999084472656,49.20000076293945,46.9000015258789,47.75,1553100.0,0.014444182962046526,1.1004535826760746,0.3901094524860512,40.55080157529205,27.595394763207157,-1.0387104140421854,1.03793065702164,-0.9244455066201311,-3.446458891930405,12.434249409253688,2.299999237060554,-1.9556219499224383,-0.5385011672973619,-4.285282093183824,3.2082797585891,-2.4118916302405893,1.3348892956458656,-2.8499984741210938,79.38714075169722,53.22970343189593,1.87339046294323,8,-1.0549983978271484,0.6450004577636719,-1.9799995422363281,-2.2099990844726562,-7.869998931884766,1,-0.1867519481641986,1.161620209462011,47.77000045776367,-1.5625014901175405,45.61000061035156,1.4040428171792758,47.20000076293945,-0.1867519481641986
4550,2001-08-22,49.0,49.0,47.63000106811523,48.36000061035156,1107800.0,0.01114322999854056,3.2812507450587924,0.9014087533983086,42.62144789216192,29.472029535025023,-1.4751752924616,0.30401868703096824,-1.4150124305180896,-3.8739658207776344,11.367543080678532,1.3699989318847727,-2.0685463743379557,0.13449974060058878,-3.397158194153114,3.6661576753542917,-1.6313292267762591,1.9003287079774367,-3.2900009155273438,94.42894834432582,67.44212548551818,1.7658289673768506,8,-1.5949993133544922,0.10499954223632812,-2.010000228881836,-2.25,-8.139999389648438,2,-0.19734690140704725,1.1004535826760746,48.459999084472656,1.161620209462011,47.77000045776367,-1.5625014901175405,45.61000061035156,-0.19734690140704725
4551,2001-08-23,47.66999816894531,49.31999969482422,47.54999923706055,48.54999923706055,697000.0,-0.027142894511320126,-2.160718117445104,-1.375002980235081,40.0861989587197,30.833549848909378,-0.12369263850060719,1.3280039296531925,-0.02809032730639416,-2.4230527397648274,10.31103876069638,1.7700004577636719,-2.2147188223391083,-0.9580020904541016,-4.100630281796036,2.184626100887833,-2.5293161861250653,0.6133120052168621,-1.8203990173339832,55.52555436510467,27.095753522568266,1.5713140956709657,8,-0.20499801635742188,1.4350013732910156,-0.6249980926513672,-0.8649978637695312,-7.679996490478516,3,-0.16383465195267377,3.2812507450587924,49.0,1.1004535826760746,48.459999084472656,1.161620209462011,47.77000045776367,-0.16383465195267377
4552,2001-08-24,48.709999084472656,49.11000061035156,47.5,47.95000076293945,883100.0,0.021816676221415365,1.0641015295455378,-0.8636334080377308,47.734896590391955,32.384752682802514,-1.1059880873811565,0.052031493101068804,-0.9669641217267255,-3.3040507339484506,9.184659126174143,1.6100006103515625,-2.0332440373143754,0.2334989547729478,-2.5489519507148444,3.01594986026074,-1.1577264979709483,1.6247244075168439,-2.6521759002685528,83.10247902445211,49.49382623013428,1.3912254527438963,8,-1.2449989318847656,0.345001220703125,-0.7950000762939453,-1.0349998474121094,-9.669998168945312,4,-0.17265448584442644,-2.160718117445104,47.66999816894531,3.2812507450587924,49.0,1.1004535826760746,48.459999084472656,-0.17265448584442644
4553,2001-08-27,48.65999984741211,49.22999954223633,48.4900016784668,48.9900016784668,722300.0,-0.0010264676247240256,-1.208954883964563,-0.4342138945635425,47.895623760545,34.90771698134225,-1.090740775465889,-0.04437294185549234,-0.8327093420818557,-3.105700451148735,9.128447630260641,0.7399978637695312,-1.825916138424411,0.27499980926513956,-2.3442284929690516,2.8942281114993307,-1.034614341851956,1.5846139603822351,-2.4064460725708017,72.72725839706938,34.994726174433055,1.309614151117094,8,-1.1949996948242188,0.3950004577636719,-0.3150005340576172,-0.9850006103515625,-10.209999084472656,0,-0.19667077116386755,1.0641015295455378,48.709999084472656,-2.160718117445104,47.66999816894531,3.2812507450587924,49.0,-0.19667077116386755
4554,2001-08-28,46.9900016784668,49.09000015258789,46.68999862670898,49.08000183105469,1191900.0,-0.03431973230953733,1.2748864176684096,6.333298654459703,48.46679410483137,38.604457234576955,0.5194421405808853,1.4494887343819869,0.9012969188688302,-1.3131200053711325,9.330449355664241,2.4000015258789134,-1.6853624488099541,-1.2359985351562486,-3.7840991067441436,1.3121020364316465,-2.510048820950196,0.038051750637698945,-0.5524611484265165,11.406955510204913,-29.52511300170006,1.2740502857939466,8,0.47499847412109375,2.0649986267089844,1.694997787475586,0.7999973297119141,-7.310001373291016,1,-0.17024898306539127,-1.208954883964563,48.65999984741211,1.0641015295455378,48.709999084472656,-2.160718117445104,47.66999816894531,-0.17024898306539127
4555,2001-08-29,45.97000122070313,47.4000015258789,45.70000076293945,47.0,824400.0,-0.021706755082562146,-1.1656064883882447,0.49282234645844286,44.15482006289732,41.13159170361866,1.5854596329969368,2.2310364477788553,1.990891642949947,-0.16564371841269576,9.904860076793605,1.700000762939446,-1.6675847490532334,-2.031999015808097,-4.544314437744632,0.48031640612843773,-3.2881567267763643,-0.7758413048398296,3.3499984741210866,7.458578382041186,-35.63566896567698,1.2561577109682662,8,1.4949989318847585,3.084999084472649,2.8374977111816335,1.8199977874755788,-4.6599998474121165,2,-0.11703286763656418,1.2748864176684096,46.9900016784668,-1.208954883964563,48.65999984741211,1.0641015295455378,48.709999084472656,-0.11703286763656418
4556,2001-08-30,46.959999084472656,47.09000015258789,45.9000015258789,46.02999877929688,936100.0,0.021535737165124802,-1.0000064112838476,-0.9029139877336961,47.629631890190964,44.14250292460507,0.6233938488502488,1.0051010992756915,1.0279776495162523,-1.0220728547614186,10.133395801297414,1.1899986267089915,-1.5190883292728756,-0.8595010757446317,-3.088434575526108,1.3694324240368445,-1.9739678256353699,0.2549656741461064,2.2876006317138646,35.69401578615211,-8.855690277233506,1.114466749890738,8,0.5500011444091797,2.095001220703125,2.122500419616699,0.8299999237060547,-6.790000915527344,3,-0.1298977553885443,-1.1656064883882447,45.97000122070313,1.2748864176684096,46.9900016784668,-1.208954883964563,48.65999984741211,-0.1298977553885443
4557,2001-08-31,46.56000137329102,47.75,46.20000076293945,46.54999923706055,731500.0,-0.008517838990203308,-3.3662006640805493,0.010754981664855914,44.044940866453864,44.79835063349823,1.3100907666630874,1.1979510753557676,1.4251791981561084,-0.516939882528149,10.028180487692664,1.5499992370605469,-1.18962873877868,-1.088998794555657,-3.1398760923700237,0.9618785032587098,-2.1144374434628403,-0.06356014564847356,2.6166463638305544,24.36263194750649,-18.808819805393544,1.0254386489071832,8,0.9499988555908132,2.4199981689453054,2.619997978210442,1.289997100830071,-5.1800003051757955,4,-0.14110823670621886,-1.0000064112838476,46.959999084472656,-1.1656064883882447,45.97000122070313,1.2748864176684096,46.9900016784668,-0.14110823670621886
4558,2001-09-04,46.459999084472656,48.54999923706055,46.20000076293945,46.41999816894531,1094300.0,-0.002147815418144128,-8.79174746479321,3.9992372234906752,45.16128087136846,45.31062611084006,1.3463059793602952,1.1364845461569217,1.5740359321890267,-0.32121610230713316,10.16905001931936,2.3499984741210938,-0.9550454700045776,-1.0495010375976577,-3.019821978008764,0.9208199028134487,-2.0346615078032144,-0.06434056739210092,2.6471157131652774,22.418833580144664,-20.654318760922123,0.9851604702055535,9,1.0500011444091797,2.315000534057617,2.7200002670288086,1.4549999237060547,-4.599998474121094,1,-0.15970723881105586,-3.3662006640805493,46.56000137329102,-1.0000064112838476,46.959999084472656,-1.1656064883882447,45.97000122070313,-0.15970723881105586
4559,2001-09-05,46.25,47.11000061035156,45.540000915527344,46.84000015258789,1220600.0,-0.0045199976024717925,1.7787578952343337,-14.74966622162884,47.99999252630507,45.90824218130041,1.3520295668143447,1.1776757412859524,1.8272655628189298,-0.017341567885388542,10.707944026008075,1.5699996948242188,-0.5677986642218258,-1.1140001296997042,-2.999069897924244,0.7710696385248355,-2.056535013811974,-0.17146524558743437,2.7889725169439643,23.58802260431175,-23.236067498726296,0.9425348841122692,9,1.1800003051757812,2.2450008392333984,3.2349987030029297,1.664999008178711,-5.650001525878906,2,-0.16864863215266046,-8.79174746479321,46.459999084472656,-3.3662006640805493,46.56000137329102,-1.0000064112838476,46.959999084472656,-0.16864863215266046
4560,2001-09-06,45.5,47.18000030517578,45.31000137329102,45.9900016784668,1041500.0,-0.01621621621621616,-3.2988533970579104,0.8305111046455242,43.2216859809843,46.256629628218704,1.735891098107281,1.8782721735608305,2.638140350844985,0.8382945142289486,10.789249636110343,1.8699989318847585,-0.502514354467138,-1.7715002059936538,-3.8327846224910473,0.2897842105037398,-2.802142414242354,-0.7408579977449534,3.399013652887298,5.864159011757075,-40.16895255675455,1.0306422082486975,9,1.7700004577636719,2.8800010681152344,3.9849987030029297,2.414999008178711,-4.590000152587891,3,-0.12791208120492792,1.7787578952343337,46.25,-8.79174746479321,46.459999084472656,-3.3662006640805493,46.56000137329102,-0.12791208120492792
4561,2001-09-07,45.43999862670898,46.06999969482422,43.79999923706055,45.4000015258789,2008600.0,-0.0013187115009015704,2.492310446114397,-0.08162645678118505,49.22796544251011,46.42252616734294,1.6162691716267616,1.876159999166994,2.7434554366704944,0.985015856415977,10.97814508275135,2.270000457763672,-0.5236830354129864,-1.731001472473153,-3.9459161802885774,0.48391323534227126,-2.838458826380865,-0.6235441185654409,3.2436742894025414,34.52630293996696,-16.613816129957932,1.1074573539077128,9,1.0750007629394602,2.1850013732910227,3.972500801086433,2.4750003814697337,-4.3400001525878835,4,-0.09088902680975008,-3.2988533970579104,45.5,1.7787578952343337,46.25,-8.79174746479321,46.459999084472656,-0.09088902680975008
4562,2001-09-10,44.7400016784668,45.43999862670898,43.95000076293945,45.349998474121094,2222000.0,-0.015404862882868353,2.772160333763142,-15.25102527420124,34.1361244414761,44.89369290966861,1.8929654137656655,2.477953133718927,3.4467493285248096,1.7233557244895934,10.998067147450614,1.4899978637695241,-0.6435790671820527,-2.2879985809326158,-4.742618656842055,0.16662149497682321,-3.515308618887339,-1.0606885429778927,3.5529773433206415,19.789525082236842,-28.045940668460254,1.2273100379547213,9,1.7049980163574219,2.884998321533203,4.672497749328613,3.174997329711914,-2.8100013732910156,0,-0.10214580550007024,2.492310446114397,45.43999862670898,-3.2988533970579104,45.5,1.7787578952343337,46.25,-0.10214580550007024
4563,2001-09-17,41.060001373291016,44.79999923706055,41.04999923706055,43.79999923706055,2061000.0,-0.08225302116935218,-1.7173892010979686,4.49182337233517,20.494420167402552,41.78565136106541,4.896447328656016,5.902160774216227,7.106373006450887,5.430109812325583,11.473108902122867,3.75,-0.7329378083432658,-5.613498878479007,-9.18131488183159,-2.045682875126424,-7.397406880155295,-3.829590876802719,6.8735392657182715,0.1631669573843005,-41.876797793732386,1.78390800167629,9,3.7399978637695312,4.489997863769531,8.352498054504395,6.854997634887695,0.43000030517578125,0,0.007793465273295608,2.772160333763142,44.7400016784668,2.492310446114397,45.43999862670898,-3.2988533970579104,45.5,0.007793465273295608
4564,2001-09-18,41.18000030517578,41.5,40.20000076293945,41.150001525878906,1884100.0,0.002922526251127211,2.8806053428682046,-0.010948468133330735,17.739262189410468,38.85058937512243,4.319914660726575,5.551719100685375,6.97470887865056,5.357792996624497,12.605668314512583,1.2999992370605469,-1.0382023090261114,-5.166499900817868,-9.456243463192706,-0.8767563384430304,-7.311371682005287,-3.0216281196304493,6.065186193638631,14.040108975742788,-20.49010503469478,2.14487178118742,9,3.1949996948242188,3.7900009155273438,8.1899995803833,6.73499870300293,0.700000762939446,1,0.016512877613804156,-1.7173892010979686,41.060001373291016,2.772160333763142,44.7400016784668,2.492310446114397,45.43999862670898,0.016512877613804156
4565,2001-09-19,40.0,42.20000076293945,37.5,41.0,3565600.0,-0.02865469393955955,1.7647050903746255,-33.33468972533062,17.961561088409837,35.554137063813414,5.100371881448758,6.535988878361046,8.120709841845823,6.576064115705961,13.476845278790863,4.700000762939453,-1.415561972976775,-6.009500122070314,-11.144741919718783,-0.8742583244218451,-8.577121020894552,-3.441879223246076,6.399764210509417,29.171529626889654,-2.5912603989398626,2.5676208988242353,9,3.0249996185302734,3.549999237060547,9.28749942779541,7.914999008178711,3.3499984741210938,2,0.014999961853027433,2.8806053428682046,41.18000030517578,-1.7173892010979686,41.060001373291016,2.772160333763142,44.7400016784668,0.014999961853027433
4566,2001-09-20,38.849998474121094,40.79999923706055,38.61999893188477,39.68999862670898,1942200.0,-0.028750038146972634,-2.3538485916423126,0.8400001525878835,9.188719606353331,31.681223590468914,5.564115768294734,7.408175721621227,9.22425978621834,7.766500354912637,14.105784771108265,2.180000305175774,-1.7492083747007854,-6.742001533508301,-12.752797254216787,-0.7312058127998142,-9.747399393862544,-3.7366036731540575,6.303798746917003,17.00250261479768,-7.9246954058064,3.005397860354242,9,4.17500114440918,4.560001373291016,10.007500648498535,9.065000534057617,4.460002899169922,3,0.05302449045559765,1.7647050903746255,40.0,2.8806053428682046,41.18000030517578,-1.7173892010979686,41.060001373291016,0.05302449045559765
4567,2001-09-21,37.91999816894531,40.63999938964844,37.25,38.0,2581600.0,-0.02393823273365836,-3.774653184470401,0.0952402577644978,8.564793215958687,27.61494718431227,5.743651384357882,8.15039613039663,10.179862762748542,8.715172474230116,14.57742853090129,3.3899993896484375,-1.9977140692324014,-7.287501716613768,-14.208383786880269,-0.3666196463472673,-10.747942751747019,-3.8270606814805177,6.162267441147449,8.874148829797285,-9.593298100123967,3.460441035133251,9,4.295001983642578,5.365001678466797,10.752500534057617,9.995000839233398,3.3700027465820312,4,0.08386077159096628,-2.3538485916423126,38.849998474121094,1.7647050903746255,40.0,2.8806053428682046,41.18000030517578,0.08386077159096628
4568,2001-09-24,39.900001525878906,40.47000122070313,39.040000915527344,39.040000915527344,1089300.0,0.052215280921482865,-2.3255797448590503,-10.749761586877742,23.285606978107282,24.86890434562363,3.05669866933723,5.850520773877811,8.237714414617741,6.77097294731302,16.20621802851835,2.5500030517578196,-2.3646526880027494,-4.913998413085935,-12.110849720079244,2.282852893907375,-8.51242406658259,-1.3155727595892799,3.089101586599014,53.535376109826274,32.76309775191109,3.5984256534966548,9,2.3149986267089844,3.384998321533203,8.574997901916504,8.014997482299805,0.5199966430664062,0,0.05087716044271895,-3.774653184470401,37.91999816894531,-2.3538485916423126,38.849998474121094,1.7647050903746255,40.0,0.05087716044271895
4569,2001-09-25,39.40999984741211,40.70000076293945,38.52999877929688,39.31999969482422,1025500.0,-0.012280743351575696,-1.5988016839470098,0.1046512659463104,24.254315113714753,22.76141869370479,2.7652016839295896,5.9318867870047995,8.658785902096,7.273535265427171,18.48879266732603,2.170001983642571,-2.6993097497138194,-4.95150012969971,-12.319131462296333,2.4161312028969135,-8.635315795998025,-1.2676844634013946,2.6608467670693443,43.63635382814445,20.305058755943087,3.683815666298313,9,2.25,3.875,9.0649995803833,8.504999160766602,1.0099983215332031,1,0.05277852928464988,-2.3255797448590503,39.900001525878906,-3.774653184470401,37.91999816894531,-2.3538485916423126,38.849998474121094,0.05277852928464988
4570,2001-09-26,39.33000183105469,40.09000015258789,38.5,39.91999816894531,1235200.0,-0.002029891313553911,2.4193540448083217,-6.555503751112618,17.751495889930368,19.264033187862594,2.0986393689188745,5.534019960969417,8.670082045025993,7.356654985064978,20.897373529988876,1.5900001525878906,-3.0958527774327678,-4.54799823760986,-11.903115429478902,2.807118954259181,-8.225556833544381,-0.8704396416753397,1.9695093251097333,58.59161346685134,35.30295303232039,3.677558595934521,9,2.0149974822998047,3.954998016357422,9.574997901916504,8.584997177124023,1.05999755859375,2,0.06483598063418028,-1.5988016839470098,39.40999984741211,-2.3255797448590503,39.900001525878906,-3.774653184470401,37.91999816894531,0.06483598063418028
4571,2001-09-27,39.86000061035156,40.060001373291016,38.84000015258789,39.400001525878906,1239000.0,0.013475686616378324,1.837210127570483,-0.7796643045569751,21.98997015542335,17.914460489412292,0.7754226886098223,4.626098023896134,8.031957623147527,6.788981859256239,23.22774800125982,1.220001220703125,-3.562609736594588,-3.627499580383301,-10.964207206607604,3.7092080458410024,-7.295853393495456,0.040854232728854356,0.8400001525878906,75.65217487452965,50.33067001553742,3.6683538131121525,9,1.164999008178711,3.424999237060547,9.38499927520752,8.054998397827148,1.1300010681152344,3,0.08755639263244741,2.4193540448083217,39.33000183105469,-1.5988016839470098,39.40999984741211,-2.3255797448590503,39.900001525878906,0.08755639263244741
4572,2001-09-28,40.29999923706055,40.95000076293945,39.88999938964844,40.400001525878906,1633900.0,0.011038600601393833,-1.304345843025546,-0.21739671271955285,24.95934866056048,18.410563655318725,-0.40300381237926786,3.7141655603354167,7.478012606366832,6.297517830455639,25.437580523117038,1.0900001525878906,-3.9368885789949033,-2.767000961303708,-9.801185716045133,4.267183793437717,-6.284093338674417,0.7500914160670007,-3.049999237060547,73.4693337360822,45.806890684207026,3.5170923773707115,9,-0.5749988555908203,2.9850006103515625,8.442500114440918,7.614999771118164,2.3400001525878906,4,0.07468988072492122,1.837210127570483,39.86000061035156,2.4193540448083217,39.33000183105469,-1.5988016839470098,39.40999984741211,0.07468988072492122
4573,2001-10-01,39.09000015258789,40.099998474121094,38.11999893188477,40.09000015258789,1378500.0,-0.03002479174639594,2.8823648208956203,9.999771123402633,23.08270579647585,19.004279611659328,0.5567069508195033,4.39581942336617,8.55378703888902,7.479788598049822,27.867150515722038,2.180000305175774,-4.482278869246301,-3.498500061035159,-10.226047148396177,3.2290470263258584,-6.862273604715668,-0.13472651735465035,-1.766000137329101,34.2756393320643,5.845915275434336,3.36377354368051,10,0.6350002288818359,4.194999694824219,9.300000190734863,8.82499885559082,4.6100006103515625,0,0.05628039791127515,-1.304345843025546,40.29999923706055,1.837210127570483,39.86000061035156,2.4193540448083217,39.33000183105469,0.05628039791127515
4574,2001-10-02,38.9900016784668,39.5,38.11999893188477,39.150001525878906,1576900.0,-0.0025581599828792267,2.209316767431219,0.15999984741210938,24.26877668215363,19.705081344297525,0.3502137078911147,4.074657756564989,8.47662359348206,7.567961259670845,30.076175453279298,1.3800010681152273,-4.854495250798749,-3.198498535156247,-9.773738425478989,3.3767413551664944,-6.4861184803176215,0.08912141000512719,-1.5934816482543965,30.74212663169172,-0.5196006076809638,3.2876199451613717,10,0.10999870300292969,4.2949981689453125,9.364997863769531,8.924997329711914,5.129997253417976,1,0.03667597919772003,2.8823648208956203,39.09000015258789,-1.304345843025546,40.29999923706055,1.837210127570483,39.86000061035156,0.03667597919772003
4575,2001-10-03,40.59000015258789,41.43999862670898,37.86999893188477,38.400001525878906,2853700.0,0.0410361222170641,-1.1969203104807813,-13.687504470352621,32.91049948088916,22.340834663690394,-1.2932958398498542,2.161772340271334,6.7140803017918955,5.974422098036939,31.288127652300275,3.5699996948242045,-4.666777892488703,-1.3295000076293917,-7.690047570562207,5.031047555303424,-4.509773789095803,1.8507737738370196,-3.12241050772095,76.1905168968665,43.46871616304054,3.180273781466409,10,-1.2450008392333984,2.6949996948242188,7.664999961853027,7.32499885559082,3.049999237060547,2,-0.004188272554902617,2.209316767431219,38.9900016784668,2.8823648208956203,39.09000015258789,-1.304345843025546,40.29999923706055,-0.004188272554902617
4576,2001-10-04,40.86000061035156,41.79999923706055,40.02000045776367,40.58000183105469,1812700.0,0.006651895953404097,-1.5428526275061172,0.12785340405333612,35.9011571896656,25.37820843854672,-1.394879985002774,1.4876144209005702,6.251339856885416,5.712995563437282,32.47452413243448,1.779998779296875,-4.455345742248113,-0.7544996261596708,-6.666558595990615,5.157559343671274,-3.7105291110751395,2.201529858755798,-3.233514606210939,76.08146173752162,40.000247345373715,2.956029484915472,10,-1.0250015258789062,2.424999237060547,7.3949995040893555,7.054998397827148,3.200000762939453,3,-0.011502721822868822,-1.1969203104807813,40.59000015258789,2.209316767431219,38.9900016784668,2.8823648208956203,39.09000015258789,-0.011502721822868822
4577,2001-10-05,39.9900016784668,41.099998474121094,39.18000030517578,40.34000015258789,1319500.0,-0.021292190868552274,1.0534793393824662,-1.25,45.114155282956546,27.80360269464108,-0.22391947268997825,1.9396134078102918,6.8993635947503265,6.589151202659842,34.351718791255045,1.9199981689453125,-4.1813829871301635,-1.2959985733032227,-6.76450871910118,4.172511572494734,-4.030253646202198,1.4382564995957523,-2.120002746582024,53.944086054904375,12.76926623671011,2.734255072898978,10,-0.15500259399414062,3.249998092651367,8.294998168945312,7.924997329711914,3.7699966430664062,4,0.02500625051332439,-1.5428526275061172,40.86000061035156,-1.1969203104807813,40.59000015258789,2.209316767431219,38.9900016784668,0.02500625051332439
4578,2001-10-08,39.040000915527344,39.88999938964844,38.45000076293945,39.7400016784668,925300.0,-0.023755957065913158,1.880008239777526,2.0000108991825614,40.916809798786026,29.654990992982334,0.660745682598197,2.4298016167601872,7.619188131256777,7.540006674551179,37.00489464914908,1.5400009155273438,-3.6930253582560297,-1.8749994277954087,-6.850059241792664,3.1000603862018465,-4.362529334794033,0.6125304792032154,-0.9342019653320222,29.771040528971188,-14.223272173629677,2.487529906998626,10,0.7949981689453125,4.19999885559082,9.219999313354492,8.874998092651367,6.6699981689453125,0,0.0922130735065958,1.0534793393824662,39.9900016784668,-1.5428526275061172,40.86000061035156,-1.1969203104807813,40.59000015258789,0.0922130735065958
4579,2001-10-09,38.45000076293945,39.08000183105469,38.0,39.02999877929688,769000.0,-0.015112708472125869,2.1764567286925205,0.8285676917292105,43.07417592813232,32.4686221083381,1.2295495256953188,2.5354789392752366,7.9786938150970315,8.140053392359626,39.435853882201734,1.0800018310546875,-3.0663395335953467,-2.0749996185302706,-6.4793108536647495,2.3293116166042083,-4.2771552360975065,0.12715599903696528,3.3499984741210938,14.758315165798418,-29.825817418429143,2.2021556175672385,10,1.3849983215332031,4.719999313354492,9.809999465942383,9.464998245239258,6.659999847412109,1,0.13654095957938917,1.880008239777526,39.040000915527344,1.0534793393824662,39.9900016784668,-1.5428526275061172,40.86000061035156,0.13654095957938917
4580,2001-10-10,39.68000030517578,40.02999877929688,38.5,38.5,1242800.0,0.0319895843388871,-1.593217599327591,-2.0344902428917884,53.68235172263926,35.989997838028756,0.060813533201255154,0.8928820500881329,6.501627449263282,6.912665049803977,41.602902742079614,1.579998016357429,-2.761921240558891,-0.5540000915527372,-4.293126981415462,3.1851267983099874,-2.423563536484103,1.3155633533786286,2.0439989471435567,44.21054322303837,-3.702924987993029,1.8695634449313638,10,0.154998779296875,3.219999313354492,8.579999923706055,8.23499870300293,5.6100006103515625,2,0.11189512582059757,2.1764567286925205,38.45000076293945,1.880008239777526,39.040000915527344,1.0534793393824662,39.9900016784668,0.11189512582059757
4581,2001-10-11,41.310001373291016,41.31999969482422,40.0,40.040000915527344,1724900.0,0.04107865563455193,1.0465157541436874,1.0762712960268968,64.16041745608396,40.34567214864248,-1.4995705197508755,-1.1198054265331479,4.613905563759815,5.293343021655801,42.71688611692707,1.6399993896484375,-2.398886994836431,1.2825008392333999,-1.6053174479202639,4.170319126387064,-0.161408304343432,2.7264099828102317,0.33951789398193455,99.69884570926949,44.91195804168652,1.4439091435768328,10,-1.4750022888183594,1.5899982452392578,6.94999885559082,6.604997634887695,3.4399986267089844,3,0.05640275814330731,-1.593217599327591,39.68000030517578,2.1764567286925205,38.45000076293945,1.880008239777526,39.040000915527344,0.05640275814330731
4582,2001-10-12,40.16999816894531,41.16999816894531,38.65999984741211,41.150001525878906,1284800.0,-0.027596300325537393,3.9215815338125406,-0.771655908423269,51.21292322414316,43.471251862827735,-0.4245982938318065,-0.358089394322171,5.499549042127725,6.398544797717179,44.08352715156998,2.6500015258789062,-1.9703560038744996,0.3709978103637681,-1.4860508169070457,2.228046437634582,-0.5575265032716388,1.299522123999175,1.4065307129821818,65.36139663892968,9.985918650151888,0.9285243136354064,10,-0.33499908447265625,2.730001449584961,8.112502098083496,7.745000839233398,4.430000305175781,4,0.09683852082803912,1.0465157541436874,41.310001373291016,-1.593217599327591,39.68000030517578,2.1764567286925205,38.45000076293945,0.09683852082803912
4583,2001-10-15,41.38000106811523,41.54999923706055,39.93999862670898,40.11999893188477,952300.0,0.03012205512384969,1.0125026822115817,-1.285712061408616,58.31224250790139,47.253859176799715,-1.4255114170800596,-1.6262691858024283,4.0842998112212925,5.147330210039634,44.13539369113172,1.6100006103515696,-1.5898871501135758,1.5650007247924762,-0.3426189169513876,3.47262036653634,0.6111909039205443,2.518810545664408,-3.3800010681152273,95.21131815549118,36.766682968983645,0.9538098208719336,10,-1.545001983642571,1.5199985504150462,6.864998817443855,6.534997940063484,1.4199981689453196,0,0.05751564021229205,3.9215815338125406,40.16999816894531,1.0465157541436874,41.310001373291016,-1.593217599327591,39.68000030517578,0.05751564021229205
4584,2001-10-16,41.86000061035156,42.25,41.41999816894531,42.0,674300.0,0.011599795308033345,1.5937581956464726,-0.11111043832613915,60.326525629783156,50.30008430445459,-1.6266480586454932,-2.1636439052417202,3.4107160870163256,4.6318448506294345,43.72760478539551,0.8699989318847727,-1.2470065995691044,2.011000251770021,-0.019347993649979855,4.041348497190022,0.9958261290600205,3.0261743744800214,-3.789000625610349,89.60001627604167,29.88620819155215,1.0151741227100008,10,-1.7350006103515625,0.3549995422363281,6.282499313354492,6.054998397827148,1.05999755859375,1,0.09197320635415918,1.0125026822115817,41.38000106811523,3.9215815338125406,40.16999816894531,1.0465157541436874,41.310001373291016,0.09197320635415918
4585,2001-10-17,40.599998474121094,42.63999938964844,40.56999969482422,42.47999954223633,1634400.0,-0.030100385042012734,-1.134021814578053,13.428637602179837,52.85053032507207,52.183347986166424,-0.40798219803862423,-0.902666840244585,4.449474718360591,5.8135463203361155,42.622531218484646,2.0699996948242188,-0.7604792163581848,0.7209981918334947,-1.3362963452438024,2.7782927289107917,-0.30764907670515385,1.7496454603721432,-2.3618384887695285,48.74368969446955,-8.58414076285949,1.028647268538648,10,-0.279998779296875,1.6150016784667969,7.362502098083496,7.315000534057617,2.740001678466797,2,0.111083800633766,1.5937581956464726,41.86000061035156,1.0125026822115817,41.38000106811523,3.9215815338125406,40.16999816894531,0.111083800633766
4586,2001-10-18,40.90999984741211,41.29999923706055,39.79999923706055,40.540000915527344,660800.0,0.007635502092164126,1.6087008442107706,-0.19680783067623586,52.373542103550726,52.989946521788006,-0.7936009367230952,-1.1071913670514277,3.912112458971265,5.429764791762473,41.56805170133339,1.5,-0.270726035774004,0.9279994964599609,-1.11862154205037,2.974620534970292,-0.09531102279520098,1.9513100157151229,-2.407729497802734,56.53266981874435,1.1951339287448235,1.0233105192551648,10,-0.5900001525878906,0.75,6.915000915527344,7.004999160766602,2.6100006103515625,3,0.10706431396851501,-1.134021814578053,40.599998474121094,1.5937581956464726,41.86000061035156,1.0125026822115817,41.38000106811523,0.10706431396851501
4587,2001-10-19,41.099998474121094,41.18000030517578,39.66999816894531,40.79999923706055,474800.0,0.004644307685593985,5.5651853018982145,0.8108110894600641,58.49533965461366,54.943116505768856,-0.9047302870234546,-1.1033041362555664,3.5129053076870065,5.181191264992393,40.12725376086344,1.5100021362304688,0.021602246820393134,0.9589981079101548,-0.8984801297074583,2.816476345527768,0.030258989101348277,1.8877372267189614,-2.3494643821093746,48.148138634004994,-9.446544067209999,0.9287391188088073,10,-0.779998779296875,0.24500083923339844,5.970001220703125,6.815000534057617,2.1300010681152344,4,0.08880782631116535,1.6087008442107706,40.90999984741211,-1.134021814578053,40.599998474121094,1.5937581956464726,41.86000061035156,0.08880782631116535
4588,2001-10-22,41.93000030517578,42.25,40.11000061035156,40.7400016784668,783900.0,0.020194692502903733,1.3387996823166703,3.9666721767989523,61.70380780013917,57.01307560265851,-1.4322955552518692,-1.8692639448136106,2.502237561820124,4.280400085476153,38.354569463835645,2.1399993896484375,0.2642383461502291,1.6875,-0.32953097352137206,3.704530973521372,0.678984513239314,2.696015486760686,-2.946098295305859,76.09431674561503,14.479078337141047,1.0085154867606876,10,-1.3600006103515625,-0.9050006866455078,5.104999542236328,5.98499870300293,0.13000106811523438,0,0.06367751370170471,5.5651853018982145,41.099998474121094,1.6087008442107706,40.90999984741211,-1.134021814578053,40.599998474121094,0.06367751370170471
4589,2001-10-23,41.4900016784668,42.88000106811523,40.88999938964844,42.38999938964844,549800.0,-0.010493647114394933,1.1170218594203778,-0.7563014704232396,53.94737194339262,57.042522293853324,-0.5763312194987265,-1.3338333109754927,2.7556339292580248,4.6595848884036,36.21837659076117,1.9900016784667898,0.39767329528241646,1.1435012817382812,-0.9070107743108409,3.1940133377874034,0.11824525371371664,2.168757309762846,-2.286733825810167,56.69787743780933,-2.946715457367084,1.0252560280245626,10,-0.720001220703125,-1.4250011444091797,3.68499755859375,5.334997177124023,1.80999755859375,1,0.031573813101907655,1.3387996823166703,41.93000030517578,5.5651853018982145,41.099998474121094,1.6087008442107706,40.90999984741211,0.031573813101907655
4590,2001-10-24,41.88000106811523,43.349998474121094,41.18000030517578,42.0,775900.0,0.009399840295760686,-1.8552598887212988,0.13333248562068192,54.42708221229767,55.96104060009929,-0.6944734753690085,-1.605302662277559,2.2380674544261794,4.222716820273924,33.85668033294474,2.1699981689453125,0.6958272589173831,1.4060007095336857,-0.6948802438655406,3.506881662932912,0.35556023283407256,2.456441186233299,-2.3825945582219106,60.05442162767295,2.386164813565472,1.0504404766996125,10,-0.8750019073486257,-1.5800018310546804,2.7924995422363352,4.519998550415046,0.8600006103515696,2,0.024832785919431943,1.1170218594203778,41.4900016784668,1.3387996823166703,41.93000030517578,5.5651853018982145,41.099998474121094,0.024832785919431943
4591,2001-10-25,43.349998474121094,43.5,40.63999938964844,41.52000045776367,802400.0,0.03510022369901589,1.6854452358395107,-15.250119210349734,63.86136541538159,57.366423065792446,-2.0614492107891635,-2.9517710519395166,0.6517304386787259,2.722704798524717,31.46334667444346,2.8600006103515625,1.0686112700565928,2.701498222351077,0.26275635853799884,5.140240086164155,1.482127290444538,3.920869154257616,-3.467332767804997,96.0835129460604,36.37673890719513,1.2193709319065391,10,-1.7649993896484375,-2.9749984741210938,-0.062499046325683594,1.7000007629394531,-1.5900001525878906,3,-0.00023064179665821527,-1.8552598887212988,41.88000106811523,1.1170218594203778,41.4900016784668,1.3387996823166703,41.93000030517578,-0.00023064179665821527
4592,2001-10-26,43.310001373291016,43.900001525878906,42.61000061035156,43.04999923706055,787700.0,-0.0009226551842661523,-1.2631607126126005,0.1420778240776448,69.0454922098185,58.559006366005455,-1.7089123005645135,-2.819254609113166,0.567688874853097,2.7375788211162586,29.661462540752414,1.2900009155273438,1.2309586846156648,2.5110010147094712,-0.1941431507879301,5.216145180206873,1.1584289319607706,3.863573097458172,-2.993255551732851,84.43271741252872,20.074294587694283,1.3525720827487004,10,-1.5250015258789062,-2.7350006103515625,-0.09250164031982422,1.7399978637695312,-0.3800010681152344,4,0.004848743426781876,1.6854452358395107,43.349998474121094,-1.8552598887212988,41.88000106811523,1.1170218594203778,41.4900016784668,0.004848743426781876
4593,2001-10-29,41.290000915527344,43.11000061035156,41.209999084472656,42.86000061035156,764100.0,-0.04664050782065765,-1.1965292937311194,-6.038410751489187,61.23417497082391,58.659856292787765,0.3318797689041588,-0.6598138506932258,2.41988972260539,4.706723184424391,27.47830866169792,2.1000022888183594,1.0723251737936792,0.3810005187988281,-2.2079628265366154,2.9699638641342716,-0.9134811538688936,1.6754821914665499,-0.6500015258789062,19.938684047320937,-48.59970945229459,1.294481672667723,10,0.4949989318847656,-0.4050006866455078,1.4599990844726562,3.634998321533203,4.319999694824219,0,0.04698470776684904,-1.2631607126126005,43.310001373291016,1.6854452358395107,43.349998474121094,-1.8552598887212988,41.88000106811523,0.04698470776684904
4594,2001-10-30,40.41999816894531,41.25,39.95000076293945,40.93000030517578,646300.0,-0.0210705431652064,1.2608652385343622,0.3248421881302148,53.01301904551852,58.6779105950596,1.0908517682323264,0.3402588747830322,3.1223860027010275,5.5276393857004535,25.36905278873256,1.3400001525878906,1.1735825336269343,-0.5605020523071289,-3.001049696480358,1.8800455918661,-1.7807758743937399,0.659771769779482,3.4800033569335938,11.898666208259252,-57.25018754862284,1.2202738220866138,10,1.3650016784667969,0.46500205993652344,2.3300018310546875,4.505001068115234,6.280002593994141,1,0.04057405439482964,-1.1965292937311194,41.290000915527344,-1.2631607126126005,43.310001373291016,1.6854452358395107,43.349998474121094,0.04057405439482964
4595,2001-10-31,40.41999816894531,41.70000076293945,40.150001525878906,40.58000183105469,748800.0,0.0,-3.4285885558583105,0.3137313566801801,45.82158329557442,57.94991517195111,1.1875132945190359,0.3445341783175877,2.983019063659654,5.462247060965964,24.600928350090566,1.5499992370605469,1.0817727042853846,-0.552001953125,-2.999450593726664,1.8954466874766638,-1.775726273425832,0.6717223671758319,3.4010033416748016,11.898666208259252,-51.180505912149904,1.2237243203008328,10,1.3650016784667969,0.46500205993652344,2.052501678466797,4.505001068115234,6.14000320434571,2,0.07125188517024572,1.2608652385343622,40.41999816894531,-1.1965292937311194,41.290000915527344,-1.2631607126126005,43.310001373291016,0.07125188517024572
4596,2001-11-01,40.38999938964844,41.0,39.63999938964844,40.31999969482422,1406300.0,-0.0007421766614508218,1.1085265816196779,-0.4374880793438871,51.1530461194456,57.13410477915467,1.2694937777309079,0.3557560487629843,2.8555994569112926,5.447730530302124,24.129955525495056,1.3600006103515625,0.9099900158752519,-0.5585006713867173,-3.019465776653142,1.9024644338797074,-1.7889832240199297,0.671981881246495,3.3535821060180666,17.605624974255285,-43.3183210908162,1.2304825526332135,11,1.3800010681152344,0.49500083923339844,1.9250001907348633,4.534999847412109,5.340000152587891,3,0.058182776041849626,-3.4285885558583105,40.41999816894531,1.2608652385343622,40.41999816894531,-1.1965292937311194,41.290000915527344,0.058182776041849626
4597,2001-11-02,40.9900016784668,41.150001525878906,39.77999877929688,40.34000015258789,515700.0,0.014855219061284064,1.824744376278104,9.285776566757493,47.81635287614498,55.5910542320442,0.7288991029212255,-0.17443064454523238,2.1531635344225393,4.800342098460774,23.277205976956406,1.3700027465820241,0.9551316679446344,-0.008498382568362217,-2.4277484694743023,2.410751704337578,-1.2181234260213358,1.2011266608846114,2.5894365329589846,38.904951409348755,-16.95145276129108,1.2096250434529714,11,0.779998779296875,-0.10500144958496094,1.1649980545043945,3.93499755859375,6.439998626708984,4,0.018784986863538133,1.1085265816196779,40.38999938964844,-3.4285885558583105,40.41999816894531,1.2608652385343622,40.41999816894531,0.018784986863538133
4598,2001-11-05,42.63999938964844,42.9900016784668,41.36000061035156,41.36999893188477,782700.0,0.04025366293284227,-1.5271391184776661,1.9538422714414718,53.86138067889536,55.58149964710005,-0.904960108352789,-1.624168980804825,0.3481594428511272,3.1305937170514895,21.696775319479904,2.0,1.0333487301586501,1.4614994049072294,-0.8786069292229826,3.8016057390374414,0.2914462378421234,2.6315525719723354,0.7818612689062476,89.55217762129305,36.39585507717507,1.1700531670651058,11,-0.8699989318847656,-1.7549991607666016,-1.1349992752075195,2.2849998474121094,5.119998931884766,0,0.006801147272008423,1.824744376278104,40.9900016784668,1.1085265816196779,40.38999938964844,-3.4285885558583105,40.41999816894531,0.006801147272008423
4599,2001-11-06,43.70000076293945,43.79999923706055,41.25,41.75,942700.0,0.024859319616884257,1.3720948387978191,1.535433118168474,65.65658083595835,56.82922171639569,-1.8087109062817106,-2.393397684798387,-0.8799710193248416,2.0612758601632066,19.711223305260884,2.549999237060547,1.046204005536623,2.259000778198242,0.03252860845697114,4.485472947939513,1.1457646933276067,3.3722368630688777,-4.060001373291016,97.59619043776404,42.06899177283966,1.1132360848706353,11,-1.9300003051757812,-2.815000534057617,-2.195000648498535,1.2249984741210938,2.75,1,0.043707089566733304,-1.5271391184776661,42.63999938964844,1.824744376278104,40.9900016784668,1.1085265816196779,40.38999938964844,0.043707089566733304
4600,2001-11-07,44.11999893188477,44.45000076293945,43.06999969482422,43.70000076293945,990900.0,0.009610941913335225,1.5555532008081494,0.21538359211316904,66.03397025982639,57.070622254667335,-2.0981983679368525,-2.596848927340581,-1.4840928262450745,1.619459440517609,18.338736008505986,1.3800010681152344,0.9548706819132136,2.4569990158081154,0.08892926534127099,4.82506876627496,1.2729641405746932,3.6410338910415376,-4.39679954528809,93.13925703042175,36.18027447567515,1.1840348752334227,11,-2.0749988555908274,-2.9599990844726634,-2.9274988174438548,0.8050003051757741,2.7900009155273366,2,0.058476924150380194,1.3720948387978191,43.70000076293945,-1.5271391184776661,42.63999938964844,1.824744376278104,40.9900016784668,0.058476924150380194
4601,2001-11-08,43.63999938964844,45.45000076293945,43.29999923706055,44.25,1196300.0,-0.010879409652239325,-2.3333333333333335,-1.4523887375113287,62.33010701156482,56.324468343750254,-1.7575626164867018,-2.0378218505637875,-1.1547142950639682,2.0854857209455915,17.960237221094136,2.1500015258789062,1.0167150293000873,1.860499572753909,-0.6588699197599013,4.3798690652677195,0.6008148264970004,3.120184319010818,-3.7277279479980407,68.07758835865134,9.590834529413456,1.2596847462569067,11,-1.0949993133544922,-1.914999008178711,-2.3249998092651367,1.2849998474121094,4.310001373291016,3,0.06691113713294916,1.5555532008081494,44.11999893188477,1.3720948387978191,43.70000076293945,-1.5271391184776661,42.63999938964844,0.06691113713294916
4602,2001-11-09,44.060001373291016,44.86999893188477,42.810001373291016,43.65999984741211,580700.0,0.009624243572794455,1.0396049326761394,-0.6557395502413887,60.76846320088342,56.272722591534645,-2.3020770299473767,-2.2677192052258235,-1.7570897764365014,1.66913935538156,16.90991216969759,2.059997558593757,1.0610086105646275,2.086001396179199,-0.5096586694152521,4.6816614617736505,0.78817136338197,3.3838314289764284,-3.815466172363273,66.90478244876272,10.2055219152887,1.297830032797227,11,-1.5150012969970703,-2.335000991821289,-2.500001907348633,0.8649978637695312,5.8400001525878835,4,0.037902816997133826,-2.3333333333333335,43.63999938964844,1.5555532008081494,44.11999893188477,1.3720948387978191,43.70000076293945,0.037902816997133826
4603,2001-11-12,43.7599983215332,44.5,42.0099983215332,43.70000076293945,717900.0,-0.006808966010148021,2.2337664911246415,0.14999332430525092,61.64100842598155,57.231388078252756,-1.8046355724188103,-1.8764785888225362,-1.64509455907465,1.9619893647651026,15.92693711360197,2.490001678466797,0.8405229177276325,1.6669984817504897,-1.03023710590125,4.3642340694022295,0.31838068792461627,3.015616275576363,-3.203135186884758,59.761853942534316,2.9359131092620387,1.3486177938258705,11,-1.2149982452392578,-2.0349979400634766,-2.222498893737793,1.1650009155273438,5.820003509521484,0,0.08386659333660584,1.0396049326761394,44.060001373291016,-2.3333333333333335,43.63999938964844,1.5555532008081494,44.11999893188477,0.08386659333660584
4604,2001-11-13,45.709999084472656,45.90999984741211,44.04999923706055,44.5,998300.0,0.04456126228825541,1.310558888478197,20.167472024415055,66.93190783071921,59.576979693268854,-3.26911937860897,-3.7136595589425525,-3.7104830222383,0.014824698525288227,15.570503553917344,2.1500015258789062,0.6023157892838071,3.424499320983884,0.2841373034589978,6.56486133850877,1.8543183122214444,4.994680329746323,-4.859547692126753,94.87177731566705,36.865713527765315,1.5701810087624417,11,-2.934999465942383,-3.7549991607666016,-4.172499656677246,-0.8349990844726562,2.690002441406243,1,0.04484793870312975,2.2337664911246415,43.7599983215332,1.0396049326761394,44.060001373291016,-2.3333333333333335,43.63999938964844,0.04484793870312975
4605,2001-11-14,45.11000061035156,45.65999984741211,43.79999923706055,43.86999893188477,2091800.0,-0.013126197465291756,-1.695650972055982,1.0247955509877178,58.42912703377394,60.385433128194215,-2.161149265169634,-2.9075295256626106,-3.2023406331713673,0.6221826744644758,14.775939066338022,1.9099998474121094,0.5912285926979592,2.5990007400512667,-0.6765477179795951,5.8745491980821285,0.9612265110358322,4.236774969066701,-3.854785341600362,79.48720707538034,25.211354299015426,1.637774229015431,11,-2.2650012969970703,-2.905000686645508,-3.6075010299682617,-0.2350006103515625,3.4899978637695312,2,0.0297051681325049,1.310558888478197,45.709999084472656,2.2337664911246415,43.7599983215332,1.0396049326761394,44.060001373291016,0.0297051681325049
4606,2001-11-15,45.290000915527344,45.95000076293945,44.77000045776367,45.0,675000.0,0.003990252776331804,-2.14666748046875,0.23387138950159952,59.357270726180225,61.667757333753684,-1.7578451841044824,-2.890778140470104,-3.5059147506378423,0.4231998248323876,13.674630772334867,1.1800003051757812,0.8009279572697992,2.5600009918212905,-0.8478601786758446,5.967862162318426,0.8560704065727194,4.263931577069862,-3.6624028804832705,83.24874521710842,31.433113833042555,1.7039305852485684,11,-1.6900005340576172,-2.9850006103515625,-3.922501564025879,-0.41500091552734375,3.4099998474121094,3,0.0357694612306656,-1.695650972055982,45.11000061035156,1.310558888478197,45.709999084472656,2.2337664911246415,43.7599983215332,0.0357694612306656
4607,2001-11-16,44.75,45.81000137329102,44.22999954223633,45.59000015258789,1346100.0,-0.011923181819636697,1.4687478579624031,-2.8965431059430164,69.01097122965633,63.35104517272713,-0.7022479105845889,-2.174811395317306,-3.085415234881353,0.9281116346768172,12.346380983306702,1.5800018310546946,1.1310046357794477,1.8374999999999986,-1.593675320290103,5.2686753202901,0.12191233985495131,3.553087660145046,-2.6901616921663916,69.54314671665144,13.129557333910185,1.7155876601450502,11,-1.1499996185302734,-2.4449996948242188,-3.382500648498535,0.125,4.590000152587891,4,0.07150839693719457,-2.14666748046875,45.290000915527344,-1.695650972055982,45.11000061035156,1.310558888478197,45.709999084472656,0.07150839693719457
4608,2001-11-19,44.599998474121094,45.1500015258789,43.900001525878906,44.900001525878906,762400.0,-0.0033519894051152743,2.1249880791165574,0.35714642531142005,74.94032141764625,64.38257190402578,-0.2737724914586366,-1.9125833040575557,-3.0558981337038276,1.0679817468553097,11.60485924669611,1.249999999999993,1.4266614870877987,1.5539985656738295,-1.9236739866888612,5.03167111803652,-0.18483771050751585,3.292834841855175,-2.151143920776903,37.20924043221376,-23.809271379973765,1.7388362761813465,11,-0.6199989318847656,-1.8049983978271484,-3.232499122619629,0.27500152587890625,4.550003051757805,0,0.11883415320816892,1.4687478579624031,44.75,-2.14666748046875,45.290000915527344,-1.695650972055982,45.11000061035156,0.11883415320816892
4609,2001-11-20,42.79999923706055,44.5,42.77999877929688,44.5,764700.0,-0.040358728669127375,1.0235299397502413,5.666611566044454,61.68958794166437,63.899862757563334,1.5479157031771607,-0.009918847321152668,-1.393013663663126,2.845204059961759,11.332710874539584,1.8199996948242116,1.7040195137962684,-0.31150054931640625,-3.7143186220123496,3.091317523379537,-2.0129095856643815,1.389908487031569,3.1500015258789062,0.630928872185838,-63.849698040118035,1.701409036347973,11,1.1800003051757812,-0.0049991607666015625,-1.432499885559082,2.0,6.88999938964843,1,0.15841127838440072,2.1249880791165574,44.599998474121094,1.4687478579624031,44.75,-2.14666748046875,45.290000915527344,0.15841127838440072
4610,2001-11-21,42.91999816894531,43.25,42.47999954223633,43.040000915527344,687000.0,0.002803713411771769,1.8518487121886436,0.07058981925074892,62.31741833876873,63.89845290503044,1.3854953922527926,-0.0506033736495084,-1.6273815331390864,2.7155088183362466,11.396490985571354,0.7700004577636719,1.8084353708932994,-0.2435014724731417,-3.5985311781468283,3.111528233200545,-1.921016325309985,1.4340133803637016,2.966602554321291,12.680071236972868,-55.34516438441874,1.677514852836843,11,1.0600013732910156,-0.12499809265136719,-1.7499980926513672,1.6750011444091797,5.0800018310546875,2,0.12767948720227662,1.0235299397502413,42.79999923706055,2.1249880791165574,44.599998474121094,1.4687478579624031,44.75,0.12767948720227662
4611,2001-11-23,43.34000015258789,43.43999862670898,43.02999877929688,43.209999084472656,242500.0,0.009785694351368113,1.4848624966765904,-1.0833174391251827,61.645181120545125,63.99586600721508,1.0264002548805564,-0.4968674658908512,-2.157295714828848,2.280170802785598,11.145835477724233,0.5200004577636648,1.7045694980761894,0.17700042724609233,-3.177915248713525,3.5319161032057096,-1.5004574107337163,1.854458265225901,2.4103365234375005,25.82582995394867,-43.98754944017364,1.6774578379798095,11,0.6399993896484375,-0.5450000762939453,-2.072500228881836,1.010000228881836,5.259998321533203,4,0.12136590454578311,1.8518487121886436,42.91999816894531,1.0235299397502413,42.79999923706055,2.1249880791165574,44.599998474121094,0.12136590454578311
4612,2001-11-26,43.52000045776367,43.650001525878906,42.88000106811523,43.22999954223633,824100.0,0.004153214225705026,1.7999861284505738,2.230757944775375,55.104410662911555,63.26957736687397,0.8512650106231661,-0.6960134796654529,-2.4248163038164137,2.068480914413371,11.092065981284174,0.770000457763679,1.5621489107677746,0.34650077819824077,-3.0116649561988496,3.704666512595331,-1.3325820890003044,2.025583645396786,2.0995227329101596,38.95131621245144,-27.19349923658462,1.679082867198545,11,0.6949996948242188,-0.7250003814697266,-2.530000686645508,0.8299999237060547,5.779998779296875,0,0.1190257410544604,1.4848624966765904,43.34000015258789,1.8518487121886436,42.91999816894531,1.0235299397502413,42.79999923706055,0.1190257410544604
4613,2001-11-27,43.22999954223633,43.86000061035156,43.04999923706055,43.43999862670898,1211300.0,-0.006663623908018779,-1.8421116033783513,-0.7241324879639859,47.00636397917809,61.05562805003606,1.1825356420600812,-0.2669050679227496,-2.108874427253326,2.334204806843033,10.290474807281402,0.8100013732910156,1.4862200689724574,-0.04050006866454936,-3.279554873298025,3.1985547359689264,-1.6600274709812837,1.579027333652185,2.263942702500003,37.12870445734055,-24.00344104461184,1.6195274023167368,11,0.9850006103515625,-0.4349994659423828,-2.3975000381469727,1.1200008392333984,6.090000152587891,1,0.14133705008213115,1.7999861284505738,43.52000045776367,1.4848624966765904,43.34000015258789,1.8518487121886436,42.91999816894531,0.14133705008213115
4614,2001-11-28,42.060001373291016,43.15999984741211,41.849998474121094,43.11999893188477,897700.0,-0.027064496445395658,1.2982492537912758,5.04762942779312,38.023278508188255,58.78831154719321,1.9895561819480747,1.0880421843331902,-0.9298644478937845,3.4767081477759376,9.147013415523645,1.3800010681152344,1.371074357191553,-1.2924983978271456,-4.30265587289626,1.7176590772419686,-2.797577135361699,0.21258033970740797,3.313383163345314,10.447894327304473,-44.70909966689123,1.505078737534557,11,1.8399982452392578,0.7349987030029297,-1.2625017166137695,2.289999008178711,6.879997253417962,2,0.16856870948868252,-1.8421116033783513,43.22999954223633,1.7999861284505738,43.52000045776367,1.4848624966765904,43.34000015258789,0.16856870948868252
4615,2001-11-29,43.29999923706055,43.47999954223633,41.58000183105469,41.72999954223633,903200.0,0.029481641067110376,-1.0320884196096352,-1.4811351989405095,48.183760727302655,57.54681043620681,0.5205505254483356,0.07891563706240845,-2.1082150569907085,2.211995357377859,8.16684866310501,1.8999977111816406,1.294223379139595,-0.19650058746337606,-2.873043859714528,2.480042684787776,-1.534772223588952,1.1417710486622,1.8619821358248672,75.43852310904686,21.010574290673517,1.3382716361255769,11,0.3950023651123047,-0.5049991607666016,-2.8824987411499023,0.35000038146972656,6.650001525878906,3,0.1475750462410914,1.2982492537912758,42.060001373291016,-1.8421116033783513,43.22999954223633,1.7999861284505738,43.52000045776367,0.1475750462410914
4616,2001-11-30,42.7400016784668,43.43000030517578,42.36999893188477,43.31999969482422,587000.0,-0.012932969248517834,1.650005960470144,-0.3694255599344941,43.05263318513569,54.6625506534823,0.7607972462805463,0.8685262183435185,-1.4547327729798951,2.74456906529651,6.910849180659237,1.0600013732910085,0.9458626514285413,-0.8739982604980483,-3.1531609610638753,1.4051644400677787,-2.0135796107809654,0.2655830897848688,2.135421331072159,50.87721352946688,-1.8910178165131128,1.139581350282914,11,0.625,0.05499839782714844,-2.0875024795532227,0.7549991607666016,6.519996643066406,4,0.12306967980731942,-1.0320884196096352,43.29999923706055,1.2982492537912758,42.060001373291016,-1.8421116033783513,43.22999954223633,0.12306967980731942
4617,2001-12-03,41.7599983215332,43.0,40.959999084472656,42.79999923706055,765900.0,-0.022929417839198107,1.8333298012122239,1.7931111593430806,40.17681758328069,50.79993911633058,1.4215577442483749,2.012347655499319,-0.3607236862735874,3.7326861107187383,5.975196743921554,2.0400009155273438,0.7211024210719259,-1.8925014495849624,-4.0049496580645325,0.2199467588946078,-2.948725553824751,-0.8362773453451737,2.8517909937270147,27.586166073415786,-23.29371773140333,1.0562241042397857,12,0.970001220703125,1.0350017547607422,-0.779998779296875,1.6650009155273438,7.920001983642578,0,0.16379311368556504,1.650005960470144,42.7400016784668,-1.0320884196096352,43.29999923706055,1.2982492537912758,42.060001373291016,0.16379311368556504
4618,2001-12-04,42.93000030517578,43.0,41.45000076293945,41.65999984741211,533400.0,0.028017290006433715,1.1985807160268707,-1.2211532113120347,35.21277485092247,47.85807099513703,-0.011449586515574595,0.9119414947463014,-1.4646050556874215,2.572095153191455,6.189016768782961,1.5499992370605469,0.4740456213484734,-0.73699951171875,-2.8240130535720738,1.3500140301345738,-1.7805062826454119,0.3065072592079119,1.3166099870056769,78.17463741460453,31.502043023719594,1.0435067709266612,12,-0.5200004577636719,-0.13500022888183594,-1.75,0.3549995422363281,6.060001373291016,1,0.14838105955281766,1.8333298012122239,41.7599983215332,1.650005960470144,42.7400016784668,-1.0320884196096352,43.29999923706055,0.14838105955281766
4619,2001-12-05,45.61000061035156,46.0,43.0099983215332,43.150001525878906,1333200.0,0.06242721374620319,-1.182478601540355,1.9370064549460386,52.17769971163821,46.73143559212252,-2.515460809458908,-1.7050483334692075,-4.030183009659879,-0.1332706997664843,6.497023054274878,3.0699996948242188,0.2212144449918867,1.8475008010864258,-0.413424919358512,4.108426521531364,0.7170379408639533,2.9779636613088982,-4.650001525878906,92.26191827769478,47.6854373413062,1.1304628602224702,12,-2.1300010681152344,-2.7900009155273438,-4.27500057220459,-2.325000762939453,2.75,2,0.08134178984489293,1.1985807160268707,42.93000030517578,1.8333298012122239,41.7599983215332,1.650005960470144,42.7400016784668,0.08134178984489293
4620,2001-12-06,46.70000076293945,47.4000015258789,45.36000061035156,45.70000076293945,1807400.0,0.023898270949387124,-1.4285720773293407,0.40650421632753064,55.69007055186864,46.06975664004736,-3.3669505343120463,-2.7319176155245373,-4.988156803287495,-1.2412782173403585,7.071519419554203,2.0400009155273366,-0.052182870436126905,2.8085008621215835,0.19480152588099742,5.4222001983621695,1.5016511940012904,4.1153505302418765,-5.639201660156253,89.13042705638178,47.403175467802384,1.3068496681202943,12,-2.520000457763672,-3.1800003051757812,-5.3650007247924805,-3.4150009155273438,1.9799995422363281,3,0.04796569223071967,-1.182478601540355,45.61000061035156,1.1985807160268707,42.93000030517578,1.8333298012122239,41.7599983215332,0.04796569223071967
4621,2001-12-07,46.56000137329102,47.209999084472656,45.75,46.95000076293945,637100.0,-0.0029978455537742477,2.2088031859149027,-0.3899993896484304,57.547961300712984,46.34126226646974,-3.042065560406691,-2.4895848426291067,-4.73212182113069,-1.1421580733198269,7.159121667009908,1.4599990844726562,-0.08383375178765107,2.5225013732910213,-0.34585932004127784,5.3908620666233205,1.0883210266248682,3.9566817199571744,-5.245634173583994,86.95652431453965,46.7340752023035,1.43418034666615,12,-2.3800010681152415,-3.040000915527351,-5.22500133514405,-3.2750015258789134,2.1199989318847585,4,0.07280926309407487,-1.4285720773293407,46.70000076293945,-1.182478601540355,45.61000061035156,1.1985807160268707,42.93000030517578,0.07280926309407487
4622,2001-12-10,45.72999954223633,47.59000015258789,45.52000045776367,46.47000122070313,772900.0,-0.017826499282081687,-2.5689654605425423,1.8974431707031318,54.45935631886288,47.169372526434714,-2.0848523800245857,-1.6106340987878127,-3.8075213298194654,-0.3625880596894433,7.603493271067119,2.0699996948242188,-0.14521990388927009,1.608999633789061,-1.357664122829469,4.575663390407591,0.12566775547979603,3.092331512098326,-4.172206969482424,69.70682743898348,27.90100337833185,1.4833318783092664,12,-1.4549999237060547,-2.0450000762939453,-4.402499198913574,-2.4449996948242188,4.020000457763672,0,0.0771921892550329,2.2088031859149027,46.56000137329102,-1.4285720773293407,46.70000076293945,-1.182478601540355,45.61000061035156,0.0771921892550329
4623,2001-12-11,47.43000030517578,48.59000015258789,45.459999084472656,45.68999862670898,1104700.0,0.03717473824528095,-1.8454545296913392,-2.3513482862253525,68.41686465961651,50.54643765437119,-3.4938449949497326,-3.184880594187213,-5.352211000646037,-2.1055633140226604,8.601433353947645,3.1300010681152344,-0.17739226203686087,3.125500297546388,-0.1816183884259246,6.432618983518701,1.4719409545602318,4.7790596405325445,-5.510275277631841,79.2114790902702,30.867270136800073,1.653559342986155,12,-2.655000686645508,-2.655000686645508,-6.102499961853027,-4.145000457763672,1.5600013732910156,1,0.04743832986554852,-2.5689654605425423,45.72999954223633,2.2088031859149027,46.56000137329102,-1.4285720773293407,46.70000076293945,0.04743832986554852
4624,2001-12-12,47.7599983215332,48.04999923706055,46.9900016784668,47.43999862670898,703300.0,0.0069575798910845865,1.3555461365659305,0.1839076931846367,68.93583399921378,52.85222357347243,-3.2746317163812506,-3.5346464016199164,-5.516637397916526,-2.4963734202675028,9.008028488042676,1.05999755859375,-0.11173163486824933,3.3529983520507827,-0.25126309104963696,6.957259795151202,1.5508676305005693,5.155129073600996,-5.306651283985744,74.30334524196167,20.561873637792388,1.8021307215502111,12,-2.9849987030029297,-2.9849987030029297,-6.432497978210449,-4.474998474121094,0.7400016784667969,2,0.025753840036862652,-1.8454545296913392,47.43000030517578,-2.5689654605425423,45.72999954223633,2.2088031859149027,46.56000137329102,0.025753840036862652
4625,2001-12-13,46.45000076293945,47.79999923706055,46.09000015258789,47.75,520400.0,-0.027428760565996968,1.4428598287198127,-4.06250149011745,61.375278079468494,54.88807300617608,-1.6436655438292647,-2.233631563966341,-4.104457402774642,-1.2555825444915172,9.357815187627228,1.7099990844726562,0.044138918197759835,1.9760007858276367,-1.7316212335749128,5.683622805230186,0.12218977612636195,3.8298117955289115,-3.5057214761887607,31.629435802810686,-24.58388354717879,1.8538110097012732,12,-1.6750011444091797,-1.6750011444091797,-5.122500419616699,-3.1650009155273438,2.5699996948242188,3,0.0411194793550147,1.3555461365659305,47.7599983215332,-1.8454545296913392,47.43000030517578,-2.5689654605425423,45.72999954223633,0.0411194793550147
4626,2001-12-14,46.90999984741211,47.5,45.849998474121094,46.2599983215332,579800.0,0.009903101763556243,-1.244898171022857,-0.500001467192117,62.15053810486893,57.329597508574764,-1.6203409434729252,-2.7047136398033373,-4.463526294115098,-1.797665492643759,9.518974462769242,1.6500015258789062,0.42538856532124214,2.3549999237060533,-1.4957063120996423,6.205706159511749,0.429646805803209,4.2803530416088975,-3.5140628913944383,46.32588716056213,-11.57232060726966,1.9253531179028465,12,-1.8899993896484375,-2.135000228881836,-5.307499885559082,-3.625,3.229999542236328,4,0.03773183678365144,1.4428598287198127,46.45000076293945,1.3555461365659305,47.7599983215332,-1.8454545296913392,47.43000030517578,0.03773183678365144
4627,2001-12-17,47.95000076293945,48.43999862670898,46.70000076293945,46.81000137329102,722300.0,0.022170132571098566,-1.5588192395292113,1.7538410976912224,66.05442925369974,60.75644799777224,-1.8885526462032018,-3.6814356290893855,-5.360384196145155,-2.9220406282492775,10.188138882236487,1.7399978637695241,0.6655653486495652,3.2350008010864286,-0.9048876634229899,7.374889265595847,1.165056568831723,5.304945033341134,-4.138538751196165,79.5527421326466,18.241332426424222,2.069944232254708,12,-2.1500015258789062,-3.1750011444091797,-5.815000534057617,-4.665000915527344,1.9599990844726562,0,0.015224182077605786,-1.244898171022857,46.90999984741211,1.4428598287198127,46.45000076293945,1.3555461365659305,47.7599983215332,0.015224182077605786
4628,2001-12-18,49.9000015258789,50.0,48.04999923706055,48.04999923706055,1236900.0,0.04066737709932644,-1.1081063247602414,1.622809894125367,75.3229986577095,63.32814788066905,-3.0685780828759874,-5.4957866400372595,-7.11100541786049,-4.942260598809234,11.341937408669056,2.049999237060547,1.0925732744506433,4.92000141143798,0.1765798698082861,9.663422953067673,2.5482906406231294,7.29171218225283,-5.706256462868041,97.59039909991544,28.612226613798313,2.3717107708148477,12,-2.220001220703118,-4.420001983642571,-7.765001296997063,-6.61500167846679,0.0,1,-0.003006042510862561,-1.5588192395292113,47.95000076293945,-1.244898171022857,46.90999984741211,1.4428598287198127,46.45000076293945,-0.003006042510862561
4629,2001-12-19,49.58000183105469,50.61000061035156,49.209999084472656,49.6500015258789,1386100.0,-0.006412819339459475,-2.4567717506993567,-0.03783762606527497,71.56594093979358,65.09213347932737,-2.3760819488120006,-4.8926512195152725,-6.572213453626475,-4.689465234885802,12.33991743313174,1.4000015258789062,1.6815085031264445,4.2610015869140625,-0.785819566546401,9.307822740374526,1.7375910101838343,6.784412163644291,-4.805631274344918,78.36137989398993,9.779030380840908,2.5234105767302304,12,-1.5450019836425781,-3.795001983642578,-7.445001602172852,-6.340002059936523,-0.220001220703125,2,-0.01189996229928214,-1.1081063247602414,49.9000015258789,-1.5588192395292113,47.95000076293945,-1.244898171022857,46.90999984741211,-0.01189996229928214
4630,2001-12-20,48.4000015258789,49.41999816894531,47.959999084472656,49.22000122070313,900100.0,-0.023799924598564393,1.3934536949601957,11.714332425069513,68.64294568933042,66.3249095225071,-1.0388199268832494,-3.458364891684532,-5.222274191245035,-3.5971465888533842,12.919869739295503,1.6200027465820312,2.2604485704943613,2.8070011138915945,-2.2862401028791197,7.900242330662309,0.2603805055062409,5.353621722276948,-2.9253553627321125,53.571468641759864,-16.53786272889134,2.546620608385357,12,-0.36500167846678977,-2.6150016784667898,-6.035001754760735,-5.160001754760735,1.309997558593757,3,0.002066084110919464,-2.4567717506993567,49.58000183105469,-1.1081063247602414,49.9000015258789,-1.5588192395292113,47.95000076293945,0.002066084110919464
4631,2001-12-21,48.599998474121094,49.43999862670898,47.65999984741211,48.5,2047600.0,0.004132168221838928,1.000000000000008,-0.12194940406963009,73.75000430478059,68.46831485427572,-1.0270132077481264,-3.4194056787255747,-5.299052272930801,-3.8966873914916107,13.583864454260175,1.779998779296868,2.478976901656452,2.7439981460571303,-2.402342444420789,7.89033873653505,0.17082785081817065,5.31716844129609,-2.5091097773097317,48.593293742432806,-25.783930152609656,2.5731702952389592,12,-0.5649986267089844,-2.8149986267089844,-6.07499885559082,-5.429998397827148,1.4200019836425781,4,0.008642016395663532,1.3934536949601957,48.4000015258789,-2.4567717506993567,49.58000183105469,-1.1081063247602414,49.9000015258789,0.008642016395663532
4632,2001-12-24,48.70000076293945,49.04999923706055,48.29999923706055,48.459999084472656,295200.0,0.0020576603283559702,-1.6785648599123983,2.4000534065766383,71.6429156654158,68.82676496603119,-0.7391450752321305,-3.2795835990099462,-5.2353818204021465,-4.08580501005126,14.422402881394152,0.75,2.5796581494162396,2.585000419616698,-2.5876549082467264,7.757655747480122,-0.0013272443150142976,5.17132808354841,-2.066818636503264,35.25425920537937,-37.046330753690214,2.5863276639317108,12,-0.470001220703125,-2.9150009155273438,-5.747500419616699,-5.80000114440918,1.1899986267089844,0,0.029568759838805247,1.000000000000008,48.599998474121094,1.3934536949601957,48.4000015258789,-2.4567717506993567,49.58000183105469,0.029568759838805247
4633,2001-12-26,49.34000015258789,50.349998474121094,48.709999084472656,48.79999923706055,706500.0,0.01314167103946895,-3.5555461365659307,2.2499880791544147,66.51904561588455,68.55823292343906,-1.2066062592412479,-3.624180631971825,-5.739905020505503,-4.792143944737397,15.66249354188291,1.6499977111816406,2.6956970426541815,2.919499778747557,-2.2574433081516005,8.096442865646715,0.3310282352979783,5.507971322197136,-2.2295998080818578,56.949148158924125,-12.29661985280304,2.5884715434495775,12,-1.1100006103515625,-3.5550003051757812,-6.387499809265137,-6.440000534057617,-0.2999992370605469,2,0.011552486685477259,-1.6785648599123983,48.70000076293945,1.000000000000008,48.599998474121094,1.3934536949601957,48.4000015258789,0.011552486685477259
4634,2001-12-27,49.1500015258789,49.599998474121094,48.70000076293945,49.54999923706055,767700.0,-0.0038508031236603735,2.6000183106865746,-0.7407352463301393,61.79019156103421,68.6043344213908,-0.8925629488535591,-3.031193347774831,-5.429318966713595,-4.665153644346994,16.24723976651475,0.8999977111816406,2.933380429410967,2.3750011444091754,-2.507326462501709,7.25732875132006,-0.06616265904627028,4.816164947864621,-1.6196491494713996,55.39042524678525,-10.871620652540834,2.4411638034554426,12,-0.920001983642571,-3.3650016784667898,-5.762501716613762,-6.250001907348626,0.7299995422363281,3,0.015259409495747445,-3.5555461365659307,49.34000015258789,-1.6785648599123983,48.70000076293945,1.000000000000008,48.599998474121094,0.015259409495747445
4635,2001-12-28,49.68999862670898,49.97999954223633,49.08000183105469,49.09000015258789,704600.0,0.010986715850776818,-1.9032412876550502,-1.5000047683988227,64.50416682575971,68.865848723712,-1.033296071512737,-3.233716437050866,-5.799347725996093,-5.2701295307319285,17.151405012598286,0.8999977111816406,2.8569498271557237,2.5954982757568317,-2.1641193735670257,7.355115925080689,0.215689451094903,4.97530710041876,-1.7900884622281907,75.4646771615799,11.33205740182477,2.379808824661929,12,-1.0349979400634695,-3.904998779296868,-6.3024988174438406,-6.789999008178704,-0.5299987792968679,4,-0.006641135549962263,2.6000183106865746,49.1500015258789,-3.5555461365659307,49.34000015258789,-1.6785648599123983,48.70000076293945,-0.006641135549962263
4636,2001-12-31,48.0,49.6500015258789,47.95000076293945,49.63999938964844,721900.0,-0.034010840680534504,1.0481891717988876,-2.733339267321981,59.74249952930197,68.16452319877892,0.9248353855681302,-1.1904836581426395,-3.965508110242993,-3.6581513679708806,17.81046204088801,1.7399978637695241,2.7035384371261486,0.6424997329711886,-3.6637063785420025,4.94870584448438,-1.510603322785407,2.795602788727784,2.6100006103515625,2.0833035309825236,-58.810150142610475,2.1531030557565956,12,1.135000228881836,-2.2150001525878906,-4.612500190734863,-5.784999847412109,1.1599998474121094,0,0.03562498092651367,-1.9032412876550502,49.68999862670898,2.6000183106865746,49.1500015258789,-3.5555461365659307,49.34000015258789,0.03562498092651367
4637,2002-01-02,48.599998474121094,48.97000122070313,47.09000015258789,48.459999084472656,971800.0,0.012499968210856194,3.2727059925093105,-0.08536551326305604,55.54502143464602,65.96697017399408,0.4768849180262933,-1.3194196326461451,-4.4178530317704485,-4.3232544579060885,17.494555954372387,1.8800010681152415,2.7770244139385483,0.9004981994628878,-2.531662276048266,4.3326586749740414,-0.815582038292689,2.6165784372184646,1.9568021392822246,46.31899076632159,-11.75101716009776,1.7160802377555768,1,0.2500019073486328,-2.8149986267089844,-5.212498664855957,-6.384998321533203,1.1100006103515625,2,0.029218148728928695,1.0481891717988876,48.0,-1.9032412876550502,49.68999862670898,2.6000183106865746,49.1500015258789,0.029218148728928695
4638,2002-01-03,49.29999923706055,49.349998474121094,47.97999954223633,48.97999954223633,571400.0,0.014403308331628839,5.523832879200727,2.285722070844687,57.05129235208428,64.35423144202638,-0.35445095949981464,-1.599747139467297,-4.985779409237033,-5.073453954719142,17.23395124780499,1.3699989318847656,2.8325463166695855,1.281999015808104,-1.3831096090557153,3.9471076406719234,-0.050555296623805646,2.6145533282400137,1.1181293579101563,76.47057270629729,19.609040257998792,1.3325543124319112,1,-0.5799999237060547,-3.5149993896484375,-5.794999122619629,-7.6399993896484375,0.7000007629394531,3,0.011967548919237458,3.2727059925093105,48.599998474121094,1.0481891717988876,48.0,-1.9032412876550502,49.68999862670898,0.011967548919237458
4639,2002-01-04,49.31999969482422,49.59000015258789,48.02999877929688,49.22000122070313,375600.0,0.000405688804729909,3.8750089407052206,0.3124955296473564,64.90135455515966,63.9384990937852,-0.4640065238497755,-1.3992953228765401,-4.8565653457300115,-5.142609426309683,18.10030638032054,1.5600013732910085,2.7387466849165207,1.116499519348146,-1.352118451513057,3.585117490209349,-0.11780946608245557,2.3508085047787475,0.9650037624511754,77.16263021452066,16.402635272291263,1.2343089854306009,1,-0.6000003814697266,-3.5349998474121094,-5.814999580383301,-7.719999313354492,-1.0900001525878906,4,-0.005677185341228963,5.523832879200727,49.29999923706055,3.2727059925093105,48.599998474121094,1.0481891717988876,48.0,-0.005677185341228963
4640,2002-01-07,48.93999862670898,50.0,48.88999938964844,49.22999954223633,689200.0,-0.0077048067815604915,-4.692319730818889,-2.9000534065769155,60.62827095468132,62.48052872155195,0.000724705993384589,-0.8884248367550782,-4.341261691318458,-4.785571529988104,18.386289455862602,1.1100006103515625,2.2866444268392456,0.6244985580444293,-1.7586835129851721,3.0076806290740308,-0.567092477470375,1.8160895935592336,1.2172046983789144,63.57383405934911,0.9472074064968012,1.191591035514802,1,-0.21999931335448508,-3.154998779296868,-5.592498779296868,-7.339998245239251,-0.75,0,0.019207242905259214,3.8750089407052206,49.31999969482422,5.523832879200727,49.29999923706055,3.2727059925093105,48.599998474121094,0.019207242905259214
4641,2002-01-08,49.95000076293945,50.1500015258789,49.04999923706055,49.25,701600.0,0.02063755955398139,1.0000000000000129,-2.4137881139669504,60.504205384655435,61.242894245911906,-0.8913790915555069,-1.7195996421102109,-5.248824942349742,-5.8144936029357055,18.716719213260024,1.2100028991699219,1.9595878248103702,1.465000724792482,-0.8742797214582154,3.804281171043179,0.29536050166713324,2.6346409479178305,-2.8600006103515625,93.46403028818426,31.616137929388692,1.169640223125348,1,-1.230001449584961,-4.165000915527344,-6.704999923706055,-8.350000381469727,-2.5800018310546804,1,-0.01581583390311947,-4.692319730818889,48.93999862670898,3.8750089407052206,49.31999969482422,5.523832879200727,49.29999923706055,-0.01581583390311947
4642,2002-01-09,49.2599983215332,51.22000122070313,48.9000015258789,50.290000915527344,964700.0,-0.01381386247982197,-1.6514340023236953,-1.4714306734023248,46.125887806313145,58.976987822626185,-0.1269359501138183,-0.7921951847871185,-4.46100001311509,-5.150010543479013,19.074378546946686,2.319999694824233,1.7328952982082697,0.5984983444213867,-1.3686345848730141,2.5656312737157876,-0.38506812022581727,1.5820648090685907,-2.1087981414794896,39.50611469752637,-17.084440711714883,0.9835664646472021,1,-0.10499763488769531,-3.1699981689453125,-6.179997444152832,-7.659997940063477,-2.9499969482421804,2,-0.0020300137541292562,1.0000000000000129,49.95000076293945,-4.692319730818889,48.93999862670898,3.8750089407052206,49.31999969482422,-0.0020300137541292562
4643,2002-01-10,49.68000030517578,50.04999923706055,48.56000137329102,49.16999816894531,663400.0,0.008526228135476321,1.3839965820312385,-0.4951464580810269,50.598076954667164,57.733419533029846,-0.5516487468605717,-1.0909221365803887,-4.711161546017614,-5.602130676356687,18.883082833748745,1.4899978637695241,1.4222311334617217,0.9060003280639677,-1.0215442399773238,2.833544896105259,-0.05777195595668161,1.869772612084617,-2.3660480834960893,51.72414617813046,-2.0252792406586124,0.9637722840206469,1,-0.5249996185302734,-3.344999313354492,-6.9175004959106445,-8.079999923706055,-3.270000457763672,3,0.000603840159271396,-1.6514340023236953,49.2599983215332,1.0000000000000129,49.95000076293945,-4.692319730818889,48.93999862670898,0.000603840159271396
4644,2002-01-11,48.9900016784668,50.09000015258789,48.59000015258789,49.849998474121094,690300.0,-0.013888861160838206,1.2388057152129541,-1.6862611635525901,53.748413168123506,56.53833579329249,0.12657816300964697,-0.32048122789341704,-3.8277914908212978,-4.941722698207286,18.68905064625507,1.5,1.1455524809062752,0.1545015335083022,-1.7144185181764726,2.023421585193077,-0.7799584923340888,1.0889615593506932,-1.519807496826168,16.16542593391942,-36.053023691575774,0.9344600258423879,1,0.16499900817871094,-1.8750019073486328,-6.3875017166137695,-7.39000129699707,-2.4000015258789062,4,0.020616417369447415,1.3839965820312385,49.68000030517578,-1.6514340023236953,49.2599983215332,1.0000000000000129,49.95000076293945,0.020616417369447415
4645,2002-01-14,48.36000061035156,48.9900016784668,48.27000045776367,48.9900016784668,633300.0,-0.01285978866157389,1.2857142857142858,0.7325621110435897,48.554230267911144,55.29519476424907,0.6124885954821622,0.48480524904547906,-3.0077527617122115,-4.329628315798416,19.031488621151098,0.720001220703125,0.9216108393187312,-0.5709995269775376,-2.088905480169366,0.9469064262142908,-1.3299525035734518,0.18795344961837657,-0.7398141471484365,3.050851841075866,-47.57615032465949,0.7589529765959149,1,0.7950000762939453,-0.06999969482421875,-5.210000991821289,-6.42500114440918,-4.83000183105468,0,-0.0026881940958330963,1.2388057152129541,48.9900016784668,1.3839965820312385,49.68000030517578,-1.6514340023236953,49.2599983215332,-0.0026881940958330963
4646,2002-01-15,48.68000030517578,49.09000015258789,47.849998474121094,48.75,728300.0,0.006617032481089691,2.306671142578125,0.1111104383261379,49.88262642788096,54.66603976349739,0.44599157094151565,0.3206483786620282,-3.12911110795379,-4.673200579718419,19.436156315041885,1.2400016784667969,0.7893153426318733,-0.3394998550415025,-1.5329994818237438,0.8539997717407388,-0.9362496684326231,0.25724995834961817,-0.9158212516726536,24.629114379698983,-26.78816315892876,0.59674981339112,1,0.8549995422363281,-0.3400001525878906,-4.829999923706055,-6.045000076293945,-4.209999084472649,1,-0.0100657698314498,1.2857142857142858,48.36000061035156,1.2388057152129541,48.9900016784668,1.3839965820312385,49.68000030517578,-0.0100657698314498
4647,2002-01-16,48.68000030517578,49.4000015258789,47.72000122070313,48.63999938964844,987000.0,0.0,1.2702655332573858,-0.5714441416893733,45.81218427696248,53.417249977372755,0.512419652114346,0.3985775025281484,-2.94571703152036,-4.671624693286404,19.440073058452494,1.680000305175767,0.5638709111520654,-0.3759998321533189,-1.472490183475415,0.7204905191687772,-0.9242450078143705,0.17224534350773268,2.540000915527351,40.50630873952348,-9.789409224064805,0.5482451756610489,1,0.7900009155273509,-0.3400001525878906,-4.829999923706055,-6.045000076293945,-4.840000152587891,2,-0.026910463539001395,2.306671142578125,48.68000030517578,1.2857142857142858,48.36000061035156,1.2388057152129541,48.9900016784668,-0.026910463539001395
4648,2002-01-17,49.75,50.06999969482422,48.290000915527344,48.97000122070313,1040200.0,0.021980272968701087,1.507043766991543,19.499523173755307,53.424647989750866,52.142060358994,-0.5442704359497696,-0.720159053415415,-3.8693004674240683,-5.768299545745897,18.87079108145833,1.779998779296875,0.5407833840787433,0.7014999389648438,-0.3725043855096004,1.775504263439288,0.16449777672762167,1.2385021012020658,1.4000012207031318,85.65399553503161,34.515488397100796,0.5370021622372236,1,-0.2799987792968679,-1.4099998474121094,-5.770000457763672,-7.020000457763672,-5.75,3,-0.06914570103937645,1.2702655332573858,48.68000030517578,2.306671142578125,48.68000030517578,1.2857142857142858,48.36000061035156,-0.06914570103937645
4649,2002-01-18,48.9900016784668,49.58000183105469,48.959999084472656,49.1500015258789,1082000.0,-0.015276348171521681,-4.636259601546651,-0.2051283305293562,46.10246833759978,50.52808229042938,0.18326748230403211,-0.006986610830708173,-3.002870588422226,-5.050683857171556,18.017983752703586,0.7900009155273438,0.5279725152598331,-0.028998374938964844,-1.0735408880369661,1.0155441381590364,-0.5512696314879619,0.49327288161003224,2.0913995422363314,54.042607761209396,5.734120427895363,0.5222712565490003,1,0.47999954223633523,-0.4550018310546875,-4.215002059936523,-5.760002136230469,-4.520000457763665,4,-0.05266384451235295,1.507043766991543,49.75,1.2702655332573858,48.68000030517578,2.306671142578125,48.68000030517578,-0.05266384451235295
4650,2002-01-22,48.5,49.68999862670898,48.5,49.5,808200.0,-0.01000207515163598,-1.3799972534179545,6.25000596047044,53.213364962279634,49.7179889101654,0.6753075114644673,0.5174191719930263,-2.423476694478296,-4.614966699308702,17.855288356808273,1.1899986267089773,0.42626767806162746,-0.5239999771118136,-1.5569599484707268,0.5089599942470997,-1.0404799627912737,-0.007519991432353379,2.514173220703128,33.19145896844006,-20.098193622485127,0.5164799856794571,1,0.9700012207031321,0.034999847412109375,-3.7250003814697266,-5.270000457763672,-4.209999084472656,1,-0.03938144015282696,-4.636259601546651,48.9900016784668,1.507043766991543,49.75,1.2702655332573858,48.68000030517578,-0.03938144015282696
4651,2002-01-23,49.02000045776367,49.4000015258789,48.11999893188477,48.77999877929688,669900.0,0.010721658922962396,1.5599954223807515,-0.24000167846678977,52.72728263556651,50.45147722452689,0.010631302255042385,0.032145668655715554,-2.830725224807985,-5.1655426705194,17.766059180393686,1.2800025939941264,0.24568230901694932,-0.024999618530273438,-1.038560156004614,0.9885609189440672,-0.5317798872674402,0.4817806502068933,1.928289322939456,55.319152389949835,1.1003452613645095,0.5067802687371687,1,-0.11499977111816406,-0.4850006103515625,-4.245000839233398,-5.790000915527344,-2.420001983642578,2,-0.11199513723377164,-1.3799972534179545,48.5,-4.636259601546651,48.9900016784668,1.507043766991543,49.75,-0.11199513723377164
4652,2002-01-24,50.13999938964844,50.18000030517578,48.63000106811523,49.13000106811523,1203400.0,0.02284779521472613,1.8440348992255247,4.208296908527532,55.17241055317293,50.95973651324975,-1.0855715838716122,-1.027100768552792,-3.8361730341344753,-6.326520634641504,17.855543781859947,1.549999237060554,0.16849910181050376,1.0229993820190444,-0.08733653136653885,2.1333352954046276,0.46783142532625277,1.578167338711836,0.7437246198546887,98.05820927859678,44.726868062423705,0.5551679566927916,1,-1.1899986267089844,-1.1799983978271484,-5.242499351501465,-6.909999847412109,-1.5099983215332102,3,-0.11308333143131022,1.5599954223807515,49.02000045776367,-1.3799972534179545,48.5,-4.636259601546651,48.9900016784668,-0.11308333143131022
4653,2002-01-25,49.90999984741211,50.63999938964844,49.65999984741211,50.1500015258789,1424800.0,-0.004587146889431626,-1.6486414038054096,-0.23762581912260947,53.541415082286115,50.93673672593448,-0.9158243182773234,-0.7928590618741751,-3.482261713404995,-6.1384552427350485,17.435426020775164,0.9799995422363281,0.007215427012525311,0.7644998550415067,-0.39797413482207844,1.926973844905092,0.18326286010971415,1.3457368499732993,0.9104497063150205,71.0317694591153,19.859213800025643,0.5812369949317912,1,-0.7299995422363281,-0.7549991607666016,-4.622500419616699,-6.614999771118164,-2.049999237060547,4,-0.12161890830258049,1.8440348992255247,50.13999938964844,1.5599954223807515,49.02000045776367,-1.3799972534179545,48.5,-0.12161890830258049
4654,2002-01-28,49.9000015258789,50.29999923706055,49.38999938964844,50.02999877929688,678600.0,-0.0002003270199113505,1.7164248787264569,0.5416514344751607,56.03016676834396,51.76739633709368,-0.8528544243301965,-0.7629062831594879,-3.4087769730409647,-6.144209825930382,16.910647889082515,0.9099998474121094,0.05706538126787564,0.7170015335082951,-0.49348073154423844,1.9274837985608286,0.11176040098202833,1.3222426660345619,0.8584390611877524,70.63501074018701,20.162358968682085,0.6052411325262658,1,-0.7200012207031179,-0.7450008392333913,-3.3200016021728445,-5.900001525878899,-0.15000152587889914,0,-0.11823649990910456,-1.6486414038054096,49.90999984741211,1.8440348992255247,50.13999938964844,1.5599954223807515,49.02000045776367,-0.11823649990910456
4655,2002-01-29,49.36000061035156,50.4000015258789,48.7400016784668,50.040000915527344,1007400.0,-0.01082166130290163,1.3714257687969142,5.23088209401903,46.06141508429766,51.34281729891776,-0.1744291829908846,-0.2623462247283257,-2.7909128406048254,-5.606975321705988,15.973527347996574,1.6599998474121023,0.015586994200553761,0.19350051879882812,-0.996710113646806,1.3837111512444622,-0.40160479742399247,0.7886058350216487,1.3376711893878195,49.20640687371978,3.9995394830119437,0.5951053162228179,1,-0.18000030517578125,-0.2049999237060547,-2.450000762939453,-5.055000305175781,-2.029998779296875,1,-0.09906805772248961,1.7164248787264569,49.9000015258789,-1.6486414038054096,49.90999984741211,1.8440348992255247,50.13999938964844,-0.09906805772248961
4656,2002-01-30,49.709999084472656,50.47999954223633,48.95000076293945,49.4900016784668,1252100.0,0.007090730749458096,-1.3538456572580526,-0.3235254518731277,53.1468594894493,52.1577812114163,-0.40561182467023826,-0.5034810517180972,-3.063178549744933,-5.973540511356973,15.848233894321895,1.529998779296875,0.00223588446313272,0.4579990386962862,-0.619749126283196,1.5357472036757684,-0.08087504379345489,0.9968731211860273,0.9281193036860031,53.731289463645695,7.480968295587616,0.5388740824897422,1,-0.3299999237060547,-0.5549983978271484,-2.799999237060547,-5.404998779296875,-0.9099998474121094,2,-0.10903235302288095,1.3714257687969142,49.36000061035156,1.7164248787264569,49.9000015258789,-1.6486414038054096,49.90999984741211,-0.10903235302288095
4657,2002-01-31,50.02000045776367,50.47999954223633,49.29999923706055,49.29999923706055,886900.0,0.006236197525657294,-2.2777730682829653,3.272771410240849,52.4147748054314,52.045573079825246,-0.5649559922154523,-0.7395626099451889,-3.272833726880826,-6.2920873229403895,16.299019798937636,1.1800003051757812,0.10158249918049478,0.6970003128051729,-0.3869708035800983,1.7809714291904442,0.15501475461253733,1.2389858709978085,0.5597555870458777,67.36843795989745,20.90954880660702,0.5419855581926369,1,-0.6400012969970703,-0.8649997711181641,-3.1100006103515625,-5.465000152587891,-0.9300003051757812,3,-0.06837268997089252,-1.3538456572580526,49.709999084472656,1.3714257687969142,49.36000061035156,1.7164248787264569,49.9000015258789,-0.06837268997089252
4658,2002-02-01,49.88999938964844,50.11000061035156,49.099998474121094,50.0,758100.0,-0.002598981745811968,5.121191103712952,-0.15277836646462933,56.94442727438095,53.250235183912054,-0.4615438476183229,-0.5935241624850889,-3.037092427836285,-6.169877646545842,16.49851740369207,1.0100021362304688,0.170347289122752,0.537499237060544,-0.575559389400361,1.650557863521449,-0.019030076169912036,1.094028550291,0.6325615586789866,66.09190362396686,15.148368169296255,0.5565293132304527,2,-0.5100002288818359,-0.7349987030029297,-2.8824996948242188,-5.254999160766602,-1.6899986267089844,4,-0.025255528902544788,-2.2777730682829653,50.02000045776367,-1.3538456572580526,49.709999084472656,1.3714257687969142,49.36000061035156,-0.025255528902544788
4659,2002-02-04,49.040000915527344,50.2400016784668,48.36000061035156,49.9000015258789,1072300.0,-0.017037452084985527,1.4415583772188396,7.818143986683248,55.074631454527655,53.45704257193961,0.4428648477389885,0.24709041303641754,-2.031022411436247,-5.329339276940246,16.336603730357155,1.8800010681152344,0.2665836351509867,-0.29849929809570597,-1.4202884874852657,0.8232898912938538,-0.8593938927904858,0.2623952965990739,1.4399986267089844,32.07550225373147,-23.896462631611072,0.5608945946947808,2,0.3399982452392578,0.11499977111816406,-2.032501220703125,-4.405000686645508,-2.3899993896484446,0,-0.02406199598585579,5.121191103712952,49.88999938964844,-2.2777730682829653,50.02000045776367,-1.3538456572580526,49.709999084472656,-0.02406199598585579
4660,2002-02-05,49.88000106811523,50.4000015258789,49.0,49.04999923706055,653000.0,0.017128877179974022,-2.010754981664833,-0.9651177232483452,58.310257576694156,54.077373120953794,-0.2020430901451178,-0.5469170480765015,-2.7058408055714054,-6.1620356534427,15.9896208696367,1.4000015258788991,0.22769999772611982,0.4945007324218693,-0.6357243603849909,1.6247258252287295,-0.07061181398156435,1.059613278825303,0.5447985076904374,71.69817092371467,11.275688899620398,0.565112546403431,2,-0.38000106811522727,-0.7250003814697195,-2.8725013732910085,-4.755001068115227,-2.8300018310546804,1,-0.0026062763699162828,1.4415583772188396,49.040000915527344,5.121191103712952,49.88999938964844,-2.2777730682829653,50.02000045776367,-0.0026062763699162828
4661,2002-02-06,49.15999984741211,50.16999816894531,48.7400016784668,50.0,798200.0,-0.014434667307241966,1.4237300738049132,-1.0120461439470627,53.02266766534242,53.838512800083734,0.6033546618152812,0.11685595738717325,-1.83915860428516,-5.437885228399651,15.48452827289826,1.4299964904785156,0.3105214520393389,-0.18600044250488423,-1.2880250174029229,0.9160241323931544,-0.7370127299539035,0.3650118449441351,1.2400016784667898,37.73583208126029,-24.164681698159804,0.5510122874490198,2,0.3400001525878906,-0.0049991607666015625,-1.9399995803833008,-4.034999847412109,-0.09000015258789062,2,-0.03722534625788365,-2.010754981664833,49.88000106811523,1.4415583772188396,49.040000915527344,5.121191103712952,49.88999938964844,-0.03722534625788365
4662,2002-02-07,49.15999984741211,50.2400016784668,48.959999084472656,49.20000076293945,764300.0,0.0,-4.818161326120127,0.047620128882248494,45.7059661985564,52.967907368558215,0.5025736527460154,0.11486962861730632,-1.695256215269076,-5.422516945139954,14.381684333463562,1.2800025939941406,0.3630889506963868,-0.18100051879882528,-1.2855724643511621,0.9235714267535116,-0.7332864915749937,0.37128545397734314,1.2400016784667898,39.2156312760158,-18.86725694391741,0.5522859727761671,2,0.26000022888183594,-0.0049991607666015625,-1.6999998092651367,-4.034999847412109,0.029998779296867895,3,-0.0073230392894420016,1.4237300738049132,49.15999984741211,-2.010754981664833,49.88000106811523,1.4415583772188396,49.040000915527344,-0.0073230392894420016
4663,2002-02-08,49.709999084472656,49.709999084472656,48.11000061035156,48.84000015258789,887000.0,0.011187942204387458,2.678161927520663,-21.749475491131033,55.405386054818244,52.898487289277575,-0.08803724424134884,-0.45615420553399133,-2.0826460419624553,-5.895034546190338,13.741998270167203,1.5999984741210938,0.4022647560615127,0.3674987792968736,-0.7390910717798675,1.4740886303736147,-0.18579614624149343,0.9207937048352406,0.6364024353027276,69.86890106778186,10.809188213625873,0.5532949255383693,2,-0.41499900817871094,-0.23999786376952414,-2.3924989700317383,-4.584999084472656,0.5400009155273438,4,-0.01247231831228146,-4.818161326120127,49.15999984741211,1.4237300738049132,49.15999984741211,-2.010754981664833,49.88000106811523,-0.01247231831228146
4664,2002-02-11,50.0,50.099998474121094,49.27999877929688,49.540000915527344,430200.0,0.005833854775063374,1.484862496676548,0.5287352289917349,61.60990876612834,54.626097698369875,-0.4049460616912981,-0.7026332948282601,-2.1655967487047008,-6.106996916451195,12.91120277729118,0.8199996948242116,0.3391601117261871,0.6069997787475572,-0.5237769412007367,1.737776498695851,0.04161141877340668,1.1723881387217077,0.29387351379394033,82.53269144275484,19.36634347396695,0.5653883599741474,2,-0.7049999237060547,-0.5299987792968679,-2.747500419616699,-4.875,-0.4500007629394531,0,-0.03599998474121091,2.678161927520663,49.709999084472656,-4.818161326120127,49.15999984741211,1.4237300738049132,49.15999984741211,-0.03599998474121091
4665,2002-02-12,48.22999954223633,49.709999084472656,47.90999984741211,49.70000076293945,1868900.0,-0.035400009155273415,1.4161098224755118,-3.1956611878659213,44.876776852552766,53.707199627603586,1.3275087762914382,1.114256976495831,-0.24481966863530147,-4.2496168766451206,12.68293135545423,2.0900001525878906,0.2594431410486848,-1.1565006256103487,-2.313470654215095,0.00046940299439768296,-1.734985639912722,-0.5780156113079755,2.0123965256957987,13.733881688812632,-48.34207555020995,0.5784850143023716,2,0.9650001525878906,1.240001678466804,-0.9774999618530273,-3.104999542236328,0.920001983642571,1,-0.03275965231917077,1.484862496676548,50.0,2.678161927520663,49.709999084472656,-4.818161326120127,49.15999984741211,-0.03275965231917077
4666,2002-02-13,48.18999862670898,48.4900016784668,46.77000045776367,48.2599983215332,1490200.0,-0.0008293783103257013,5.490492161971527,0.0476188004733383,35.29411426253506,51.80490401172622,1.2619283972958542,1.1759579501893,-0.033345100496816826,-4.103219642278098,13.046922423816964,1.720001220703125,0.14726014014343036,-1.172001457214364,-2.409887781680112,0.0658848672513841,-1.790944619447238,-0.55305829498149,2.001949544278567,40.92212303768503,-15.916496545565117,0.6189431622328752,2,0.3950023651123118,0.8050022125244212,-0.9374990463256765,-3.0649986267089773,1.3900032043457102,2,-0.0236563482493356,1.4161098224755118,48.22999954223633,1.484862496676548,50.0,2.678161927520663,49.709999084472656,-0.0236563482493356
4667,2002-02-14,47.36999893188477,48.0,47.13999938964844,47.9000015258789,1310100.0,-0.01701597257090859,1.3561675332479817,7.571498637601208,32.40996893294165,49.07885308489962,1.8623390415032262,1.9950719570812723,0.983728464998201,-3.165662277209215,13.234722877849164,1.0499992370605398,0.14427041152055864,-1.9265010833740135,-3.4270877640834314,-0.42591440266459557,-2.6767944237287224,-1.1762077430193045,2.6850713305738196,18.017982928933392,-35.49582175480284,0.7502933403547085,2,1.2150020599365163,1.6250019073486257,-0.11749935150147195,-2.2449989318847727,0.950000762939446,3,0.03588770954763887,5.490492161971527,48.18999862670898,1.4161098224755118,48.22999954223633,1.484862496676548,50.0,0.03588770954763887
4668,2002-02-15,46.31000137329102,47.5,46.0099983215332,47.4900016784668,1375800.0,-0.022376980842198524,1.483342446244421,2.226404773386545,28.295042600525576,46.10334321223274,2.6385849512336605,2.9345979000854854,2.1948274346844414,-2.024692421847213,13.24875264298409,1.4900016784667969,0.015352671018135311,-2.8144987106323143,-4.804880541747515,-0.8241168795171134,-3.8096896261899147,-1.8193077950747139,3.6136660969797703,7.335037666636683,-42.19491591943169,0.9951909155576006,2,1.894998550415032,2.0149974822997976,1.3124990463256765,-0.8800010681152415,3.180000305175774,4,0.06218953072799893,1.3561675332479817,47.36999893188477,5.490492161971527,48.18999862670898,1.4161098224755118,48.22999954223633,0.06218953072799893
4669,2002-02-19,46.40999984741211,46.59000015258789,45.5,46.20000076293945,1282100.0,0.002159327815929535,2.8245639865615506,-0.17796527979827476,31.162187035190158,43.0868909298434,2.376167386405484,2.7736059373701067,2.16381010804848,-2.03449113652772,13.354435154906469,1.0900001525878906,-0.1448238841052074,-2.5855001449584947,-4.917668571226933,-0.2533317186900561,-3.751584358092714,-1.4194159318242754,3.2788474739344267,21.615202976370618,-26.800856909003762,1.1660842131342186,2,1.460000991821289,1.6599998474121094,1.335000991821289,-0.9799995422363281,3.1199989318847727,1,0.08274079218300212,1.483342446244421,46.31000137329102,1.3561675332479817,47.36999893188477,5.490492161971527,48.18999862670898,0.08274079218300212
4670,2002-02-20,46.59000015258789,47.06999969482422,45.25,46.58000183105469,919000.0,0.0038784810551086846,2.7525867256045524,0.04761126248864669,29.634471318306538,40.48820244683941,1.8778814267106654,2.575208731299945,2.0211654725427266,-2.1210519232719207,13.710238401105126,1.8199996948242188,-0.34564562538604093,-2.309999847412108,-4.87263827874132,0.25263858391710414,-3.5913190630767176,-1.0286806317474984,2.7637393830509254,41.358007975538854,-6.121923976057047,1.2813192156646076,2,1.1550006866455078,1.3549995422363281,1.5450000762939453,-1.1599998474121094,3.270000457763672,2,0.06353292712552694,2.8245639865615506,46.40999984741211,1.483342446244421,46.31000137329102,1.3561675332479817,47.36999893188477,0.06353292712552694
4671,2002-02-21,43.52999877929688,44.95000076293945,43.22999954223633,44.40999984741211,3790100.0,-0.06567935958937832,-1.3243266928368727,-88.01487981686309,18.82804143325609,37.50176636180605,4.531855042338911,5.483991559213116,5.0882485144599485,1.007081256858811,14.757081616549627,3.3600006103515625,-0.5653191996060514,-5.095501136779781,-8.605166191879917,-1.5858360816796448,-6.850333664329845,-3.3406686092297164,5.41336680277805,6.289291577997106,-37.07725880046504,1.754832527550067,2,3.135000228881829,3.4050006866455007,5.192502021789544,1.9000015258788991,6.220001220703118,3,0.129106430144329,2.7525867256045524,46.59000015258789,2.8245639865615506,46.40999984741211,1.483342446244421,46.31000137329102,0.129106430144329
4672,2002-02-22,44.47000122070313,44.95000076293945,43.41999816894531,43.70000076293945,2602300.0,0.021594359470860303,-1.3007460139450973,-0.8749994581402658,25.846713104877594,34.217469367368196,3.1923201995782264,4.318857231855986,4.193154194384128,0.13434285468105855,15.334634128670901,1.5300025939941406,-0.8862125747298109,-3.8719987869262624,-7.76196762958913,0.017970055736604706,-5.816983208257696,-1.9270143655948289,3.787760436591171,29.039848841520506,-10.979022866704288,1.944984421331433,2,2.194997787475579,2.4649982452392507,4.467498779296868,0.9599990844726491,4.789997100830071,4,0.11490893793752766,-1.3243266928368727,43.52999877929688,2.7525867256045524,46.59000015258789,2.8245639865615506,46.40999984741211,0.11490893793752766
4673,2002-02-25,43.84000015258789,44.66999816894531,43.5,44.65999984741211,1413600.0,-0.01416687768881697,1.7857220708446866,-1.0649340355014243,26.363641092598215,30.301217403642625,3.243148392960485,4.712399934712394,4.806864134090397,0.847947649694845,15.653054379452708,1.1699981689453125,-1.1552850564179025,-4.198499870300296,-8.498890500481025,0.10189075988043328,-6.34869518539066,-2.0483045552099313,3.8144300508994533,15.885431930008256,-24.099788547217567,2.150195315090364,2,2.6299991607666016,3.094999313354492,5.065000534057617,1.5900001525878906,5.069999694824219,0,0.10218977022453024,-1.3007460139450973,44.47000122070313,-1.3243266928368727,43.52999877929688,2.7525867256045524,46.59000015258789,0.10218977022453024
4674,2002-02-26,44.0,44.2599983215332,43.29999923706055,43.77000045776367,1055400.0,0.0036496315432303916,1.5600105794808934,-0.28048735101740807,21.511632420036435,27.705090244474142,2.394333818499277,4.308629019777641,4.621458032684316,0.7749273725445747,16.276118633178775,0.9599990844726562,-1.3837925971138958,-3.743499946594241,-8.307599019661119,0.8205991264726364,-6.0255494831276835,-1.4614504100607988,3.1234985241372186,20.052094457463642,-15.263944088358581,2.2820495365334397,2,1.8600006103515625,2.934999465942383,4.905000686645508,1.500000000000007,5.3600006103515625,1,0.12477276541969995,1.7857220708446866,43.84000015258789,-1.3007460139450973,44.47000122070313,-1.3243266928368727,43.52999877929688,0.12477276541969995
4675,2002-02-27,44.47000122070313,44.75,43.77999877929688,44.13000106811523,1214100.0,0.010681845925071265,1.1555637501112466,1.4782644751464304,26.713023871965646,26.751635756633096,1.4917620903303899,3.6401288829869642,4.173219789248726,0.3699743764575061,17.33453922061538,0.9700012207031179,-1.7579008937716836,-3.028998756408683,-7.7497116032839415,1.6917140904665757,-5.389355179846312,-0.6686423329710536,2.1862774256059794,72.0930696758401,35.55125335512872,2.360356423437629,2,1.144998550415032,2.4649982452392507,4.532499313354485,1.6199989318847585,4.469997406005845,2,0.11378451584656246,1.5600105794808934,44.0,1.7857220708446866,43.84000015258789,-1.3007460139450973,44.47000122070313,0.11378451584656246
4676,2002-02-28,44.290000915527344,45.2400016784668,44.0,44.41999816894531,1005400.0,-0.0040476793396621025,-2.4929669786484134,-0.3823446914023334,26.243916490539362,26.0665188185884,1.184983498968549,3.5766327536067664,4.358510743675353,0.610325458215442,18.20830460154276,1.2400016784667969,-2.2511505070453666,-2.9379991531372056,-7.74577148736816,1.8697731810937483,-5.341885320252686,-0.5341129860217251,1.9551242382930312,51.030950133710874,14.214850747224858,2.403886167115477,2,1.0749988555908203,2.644998550415039,4.712499618530273,1.7999992370605469,5.790000915527344,3,0.12576201353997862,1.1555637501112466,44.47000122070313,1.5600105794808934,44.0,1.7857220708446866,43.84000015258789,0.12576201353997862
4677,2002-03-01,46.599998474121094,46.81000137329102,44.25,44.79999923706055,1191000.0,0.05215618674290656,1.3063023123542559,-13.84644051880979,37.0524560484063,27.03956475724181,-1.3921214901204735,1.0511743870817867,2.0472278220546656,-1.6113847053469001,18.61762535956554,2.5600013732910227,-2.450397966793844,-0.4570014953613253,-5.086631571208521,4.1726285804858705,-2.7718165332849196,1.857813542562269,-3.3699989318847656,94.0170150609806,58.84625094546709,2.314815037923598,3,-1.4499988555908203,0.33500099182128906,2.120001792907715,-0.5099983215332031,2.6000022888183594,4,0.06759660148118307,-2.4929669786484134,44.290000915527344,1.1555637501112466,44.47000122070313,1.5600105794808934,44.0,0.06759660148118307
4678,2002-03-04,48.63000106811523,48.93000030517578,46.6500015258789,46.66999816894531,1412100.0,0.04356228885117841,-1.280003128057715,1.088890961070994,45.01818708435414,28.57912031826003,-3.4178468302024,-1.1363240170945446,-0.023361799604487032,-3.5252304237175522,19.030653938311453,2.3300018310546875,-2.5441404338432108,1.6360010147094641,-2.863778429927045,6.135780459345973,-0.613888707608794,3.8858907370277223,-5.328401489257807,94.67141775941109,62.78622770118942,2.2498897223182563,3,-2.5500011444091726,-1.6950016021728445,0.3249998092651438,-2.5400009155273366,1.4699974060058665,0,0.012954909306613915,1.3063023123542559,46.599998474121094,-2.4929669786484134,44.290000915527344,1.1555637501112466,44.47000122070313,0.012954909306613915
4679,2002-03-05,47.86000061035156,49.04999923706055,47.540000915527344,48.54999923706055,1173800.0,-0.015833856484706588,-1.270677554345176,-0.3520395949420316,48.54902423065059,30.680737308520484,-2.704992339351719,-0.48407782467084814,0.7065834662261352,-2.6329507377027923,20.18120596735908,1.5099983215332031,-2.5696500237041846,0.9250005722045884,-3.492006961840211,5.342008106249388,-1.2835031948178113,3.133504339226988,-4.333265002441408,77.41938285876425,41.45204998464007,2.208503767022401,3,-1.720001220703125,-1.0050010681152344,1.307499885559082,-1.7700004577636719,1.4899978637695312,1,0.021938972496240217,-1.280003128057715,48.63000106811523,1.3063023123542559,46.599998474121094,-2.4929669786484134,44.290000915527344,0.021938972496240217
4680,2002-03-06,49.75,50.099998474121094,47.6500015258789,47.70000076293945,1234800.0,0.039490166434299034,-1.2790693548186691,-2.971019300195158,55.3424696189458,34.73789599581934,-4.581388675532338,-2.5131673312162803,-1.1642942518721995,-4.408078827594544,21.472476588158163,2.4499969482421946,-2.403836934191368,2.821500015258792,-1.57760605649149,7.220606087009074,0.621946979383651,5.021053051133933,-5.891868574340819,94.26231866112848,56.48773739120912,2.199553035875142,3,-3.0500011444091797,-2.895000457763672,-0.5824995040893555,-3.6599998474121094,0.25,2,-0.007839183711526365,-1.270677554345176,47.86000061035156,-1.280003128057715,48.63000106811523,1.3063023123542559,46.599998474121094,-0.007839183711526365
4681,2002-03-07,47.33000183105469,49.97999954223633,46.68000030517578,49.7599983215332,1119100.0,-0.04864317927528261,1.2996518921304228,-1.1853645828487425,49.87655216374562,37.40787811347134,-1.749670371956725,-0.2501213623519618,1.240651760074087,-1.9121418035367483,22.754929708481352,3.299999237060547,-2.3374367829861527,0.4930017471313448,-3.78513865196787,4.771142146230559,-1.6460684524182625,2.632071946680952,-2.9725210415185543,52.649617682463216,11.864721468698804,2.139070199549609,3,-0.6300029754638672,-0.4750022888183594,1.837498664855957,-1.2400016784667969,2.9599990844726562,3,0.03401641101560071,-1.2790693548186691,49.75,-1.270677554345176,47.86000061035156,-1.280003128057715,48.63000106811523,0.03401641101560071
4682,2002-03-08,48.79999923706055,49.5,48.209999084472656,48.77999877929688,1117500.0,0.03105846924014588,-1.2241398020961107,-0.008230652942106214,57.49547794181816,40.866971096718004,-2.839465278115604,-1.8429615623692683,-0.23085051340753182,-3.278678844263432,24.11971349551849,2.1699981689453125,-2.2359821038270127,1.980999183654788,-2.2588459675766543,6.22084433488623,-0.13892339196093673,4.100921759270513,-3.983117032757619,62.31882936235904,16.58799221016052,2.119922575615722,3,-2.1000003814697266,-1.9449996948242188,0.4675006866455078,-2.7099990844726562,2.5900001525878906,4,0.02622956176241198,1.2996518921304228,47.33000183105469,-1.2790693548186691,49.75,-1.270677554345176,47.86000061035156,0.02622956176241198
4683,2002-03-11,49.09000015258789,49.56000137329102,47.97999954223633,48.65999984741211,918200.0,0.005942641804533189,1.3065673919217546,21.499523173763123,57.976189935558864,44.918588598442724,-2.5774876075785755,-2.2996996107433816,-0.5396497373693947,-3.481802999518422,24.785249646910973,1.5800018310546946,-1.6644635467040274,2.302000045776367,-1.857142298115356,6.46114238966809,0.22242887383050913,4.381571217722225,-3.850468646699511,70.46786952389876,20.790717129918434,2.079571171945861,3,-2.1500015258789062,-2.2749996185302734,0.17749977111816406,-3.0,2.25,0,0.002240794663060486,-1.2241398020961107,48.79999923706055,1.2996518921304228,47.33000183105469,-1.2790693548186691,49.75,0.002240794663060486
4684,2002-03-12,48.20000076293945,48.790000915527344,47.40999984741211,48.75,880600.0,-0.018129952880057587,3.3809483442425416,-1.2790670853959298,54.59737411173771,48.01684973619517,-1.149999697114012,-1.635309047867466,0.3269470535173866,-2.5168843866791377,25.80398399952558,1.6800003051757812,-1.2105529751827078,1.5020006179809542,-2.436540698987457,5.4405419349493656,-0.4672700405032515,3.47127127646516,-2.571631899592454,44.44448162474959,-6.025360275713105,1.9692706584842048,3,-1.1500015258789062,-1.385000228881836,1.0674991607666016,-2.1100006103515625,3.3400001525878906,1,0.039419039027122516,1.3065673919217546,49.09000015258789,-1.2241398020961107,48.79999923706055,1.2996518921304228,47.33000183105469,0.039419039027122516
4685,2002-03-13,46.6500015258789,48.0,46.5,47.9000015258789,1038800.0,-0.03215766001091713,1.0689698717206486,2.2727304253740144,59.7500085830688,51.73974885758733,0.8289226286678613,-0.22108354031353628,1.8176416704391443,-0.880099860125263,26.00241549843314,1.7000007629394531,-0.7238245360692162,0.031001281738276987,-3.8409756002218174,3.9029781636983714,-1.9049871592417702,1.9669897227183242,-0.6639022936699703,4.31038924167515,-49.61033884252522,1.935988440980048,3,0.5249977111816477,0.16499900817871804,2.6174983978271555,-0.5600013732910085,5.059997558593757,2,0.05787774619352115,3.3809483442425416,48.20000076293945,1.3065673919217546,49.09000015258789,-1.2241398020961107,48.79999923706055,0.05787774619352115
4686,2002-03-14,47.04999923706055,47.65999984741211,45.54999923706055,46.7400016784668,1118700.0,0.008574441545510902,1.7581729330806821,-0.247998046875,58.344109979779105,54.105488183295414,0.9628574778385968,-0.7492822644442185,1.4162466570579966,-1.1950550912685003,25.675731832020077,2.1100006103515625,-0.15657668969331695,0.48799896240234375,-3.3196309928600485,4.295628917664736,-1.4158160152288488,2.3918139400335363,3.049999237060547,37.40646386313514,-18.849330666403752,1.9038149776311957,3,0.7749996185302734,-0.3149986267089844,2.277501106262207,-0.9599990844726562,4.350002288818352,3,0.06269927334272474,1.0689698717206486,46.6500015258789,3.3809483442425416,48.20000076293945,1.3065673919217546,49.09000015258789,0.06269927334272474
4687,2002-03-15,49.06999969482422,49.25,47.099998474121094,47.5099983215332,1188100.0,0.042933060372348564,1.2395826089720792,5.032302126402835,65.51929139428925,56.3833886621771,-0.7486564949139378,-2.7778126963727203,-0.6010500339129408,-3.120437233151769,24.946791191252725,2.200000762939453,0.3951492291593439,2.422999382019043,-1.5335652374663695,6.3795640015044555,0.44471707227633317,4.401281691761753,0.9389987945556655,87.78051328103729,25.32683330219224,1.9782823097427062,3,-1.2450008392333984,-2.3349990844726562,0.25750064849853516,-2.979999542236328,2.0800018310546804,4,0.024862466441625264,1.7581729330806821,47.04999923706055,1.0689698717206486,46.6500015258789,3.3809483442425416,48.20000076293945,0.024862466441625264
4688,2002-03-18,49.18999862670898,49.790000915527344,48.29999923706055,48.81000137329102,1136800.0,0.002445464288385102,-1.1285715064223083,0.24358776852632083,65.43724139871676,58.259857236406674,-0.8726327071863054,-2.815330095888079,-0.7394616244829919,-3.1574122400670177,23.542175401295253,1.4900016784667969,1.0239581516366343,2.398998451232906,-1.7125250203893074,6.510521922855119,0.3432367154218028,4.454760187044009,0.7298198776245215,85.84900822408802,17.286937256011313,2.055761735811106,3,-1.364999771118157,-2.5249996185302663,0.09750175476074929,-3.0999984741210866,2.0,0,0.04472455426629973,1.2395826089720792,49.06999969482422,1.7581729330806821,47.04999923706055,1.0689698717206486,46.6500015258789,0.04472455426629973
4689,2002-03-19,50.25,51.0,49.38000106811523,49.38999938964844,1521200.0,0.0215491238642862,-2.6818272456932366,2.2631758588151105,66.60919772065179,59.51171591437401,-1.7410500613839446,-3.765981715808479,-1.806582750204889,-4.120357433319725,22.043297259051204,1.8100013732910227,1.4393133532273836,3.2669998168945327,-1.1190836404810938,7.653083274270159,1.073958088206723,5.460041545582342,-4.700000762939453,86.2385340365441,17.37446365073116,2.1930417286878114,3,-1.9750003814697266,-3.135000228881836,-0.8674993515014648,-4.159999847412109,1.8400001525878906,1,0.021691545325132067,-1.1285715064223083,49.18999862670898,1.2395826089720792,49.06999969482422,1.7581729330806821,47.04999923706055,0.021691545325132067
4690,2002-03-20,49.54999923706055,50.79999923706055,49.4000015258789,50.18999862670898,839600.0,-0.013930363441581162,-1.978734974473823,-0.7441848086442671,64.67633922631869,61.15613669910435,-1.1984306919356698,-2.9859461504968294,-1.1097321591404992,-3.332612805376698,20.9743403332577,1.3999977111816477,1.5983777132242452,2.418999099731444,-2.1087205271091847,6.9467187265720725,0.15513928631112606,4.682858913151762,-3.890999984741214,73.39448513843149,2.180681737998313,2.2638598134203143,3,-1.2749996185302734,-2.434999465942383,-0.16749858856201172,-3.4599990844726562,0.9200019836425852,2,0.04016148757028426,-2.6818272456932366,50.25,-1.1285715064223083,49.18999862670898,1.2395826089720792,49.06999969482422,0.04016148757028426
4691,2002-03-21,49.1500015258789,49.4000015258789,48.61000061035156,49.349998474121094,740000.0,-0.008072607817165678,4.266619195361577,0.31249552964739313,57.96378490532588,61.208170806160766,-0.5734172811181466,-2.259151970332006,-0.7501579470829043,-2.869778070524177,18.709371646014155,0.9399986267089844,1.7536890438841866,1.7380012512206946,-2.539383540655024,6.015386043096413,-0.4006911447171646,3.876693647158554,-3.3841822586059536,52.56416024852235,-15.1139464909893,2.1386923959378596,3,-0.8750019073486257,-2.035001754760735,0.18249893188477273,-3.0600013732910085,1.1199989318847727,3,0.05208540140626128,-1.978734974473823,49.54999923706055,-2.6818272456932366,50.25,-1.1285715064223083,49.18999862670898,0.05208540140626128
4692,2002-03-22,49.58000183105469,50.20000076293945,48.43999862670898,49.0099983215332,606900.0,0.008748734319965035,-1.058478540691142,-2.8500610360874856,53.29632642601855,60.688185971767396,-0.9846891806721416,-2.4102708799805797,-1.1941743109873642,-3.233164347699244,16.484289954709684,1.7600021362304759,1.6596224464868357,1.912501525878909,-2.2333998141913085,6.058402865949127,-0.16044914415619616,3.9854521959140143,-3.7094989491272017,47.40749008532204,-16.15983441532179,2.0729506700351075,3,-1.305002212524414,-2.4650020599365234,-0.7900009155273438,-3.490001678466797,2.1899986267089844,4,0.036708342630279,4.266619195361577,49.1500015258789,-1.978734974473823,49.54999923706055,-2.6818272456932366,50.25,0.036708342630279
4693,2002-03-25,48.31999969482422,49.58000183105469,48.2400016784668,49.56999969482422,704100.0,-0.025413515322648905,1.1102293616561136,-2.1929689539093715,51.54362172115115,60.34888015059111,0.17277065182150153,-0.8405236870995054,0.023341460027602068,-1.880945107924731,14.090886468062042,1.3400001525878906,1.8178002885198623,0.42849941253662394,-3.3108459669337336,4.167844792006981,-1.4411732771985584,2.2981721022718062,-2.3469068705352853,2.8984806162121965,-56.48286555636254,1.8696726897351794,3,-0.04500007629394531,-1.2049999237060547,0.470001220703125,-2.229999542236328,3.3899993896484375,0,0.05856791905894432,-1.058478540691142,49.58000183105469,4.266619195361577,49.1500015258789,-1.978734974473823,49.54999923706055,0.05856791905894432
4694,2002-03-26,49.4900016784668,50.31000137329102,48.2400016784668,48.2599983215332,756900.0,0.02421361736407257,-2.2598506557091564,-0.984002685546875,49.083221488426375,59.16368158451973,-0.8884290221884612,-1.6634246745558983,-1.1541832190859935,-2.9370988140736927,11.624615389150762,2.069999694824226,1.7436061395726767,1.3240013122558594,-1.9949163842912228,4.6429190088029415,-0.33545753601767814,2.983460160529397,-3.4163707106636423,48.82817156617314,-5.88728919693807,1.6594588482735408,3,-1.2150020599365234,-2.375001907348633,-1.2250022888183594,-3.4000015258789062,2.8699989318847656,1,0.034350310983760846,1.1102293616561136,48.31999969482422,-1.058478540691142,49.58000183105469,4.266619195361577,49.1500015258789,0.034350310983760846
4695,2002-03-27,49.52999877929688,50.11000061035156,48.61999893188477,49.25,748700.0,0.000808185481381507,1.0694432670707315,0.22764066270105218,59.32202458347046,59.272338762707655,-0.5329855105675136,-1.3754212804041615,-1.181083422539153,-2.8618592460211474,9.575747778410205,1.4900016784667898,1.6331158544727558,1.1109985351562557,-1.7632857395371246,3.985282809849636,-0.3261436021904345,2.548140672502946,-3.357840430849791,62.31870971070966,7.038645984082876,1.4371421373466913,3,-0.47999954223633523,-2.414999008178718,-1.5599985122680735,-3.194997787475593,2.2700004577636648,2,0.05168587596172247,-2.2598506557091564,49.4900016784668,1.1102293616561136,48.31999969482422,-1.058478540691142,49.58000183105469,0.05168587596172247
4696,2002-03-28,49.86000061035156,50.13000106811523,48.68999862670898,49.56000137329102,568900.0,0.006662665842677606,2.428576618634851,1.0714305177111192,54.97186392337681,58.10040237705071,-0.4721190432762441,-1.335192961257384,-1.504199801369026,-3.0730565632514697,7.947546724490158,1.44000244140625,1.664427689257593,1.1625003814697266,-1.0244838292654919,3.349484592204945,0.06900827610211735,2.2559924868373358,-3.5912854288734124,78.26082950327816,22.88503085278728,1.0934921053676092,3,-0.23999977111816406,-2.7450008392333984,-2.015000343322754,-2.7450008392333984,1.0900001525878906,3,0.012234268008110005,1.0694432670707315,49.52999877929688,-2.2598506557091564,49.4900016784668,1.1102293616561136,48.31999969482422,0.012234268008110005
4697,2002-04-01,49.75,49.9900016784668,47.65999984741211,49.29999923706055,795300.0,-0.002206189510730261,4.010734428515761,1.5000063578449805,53.14885437137753,56.73502604067969,-0.2855446068753196,-1.029905998955435,-1.3884499923864837,-2.8532652861487833,7.425819008313283,2.3300018310546875,1.729724781198918,0.8949996948242216,-1.1013596959749208,2.891359085623364,-0.1031800005753496,1.8931793902237928,-3.386659122151414,78.8678848739421,24.351837140473677,0.9981796953995697,4,-0.4200000762939453,-2.6000003814697266,-2.950000762939453,-2.5249996185302734,3.5,0,0.0104522705078125,2.428576618634851,49.86000061035156,1.0694432670707315,49.52999877929688,-2.2598506557091564,49.4900016784668,0.0104522705078125
4698,2002-04-02,49.2599983215332,50.0,48.849998474121094,49.6500015258789,792100.0,-0.009849279969181834,1.1100942475073232,-0.8666723180604259,55.25792344267282,55.473773343126474,0.240747963296009,-0.5167822203886345,-0.9327690073198056,-2.2815534190996587,7.491589287445977,1.1500015258789062,1.8060262268160443,0.3734981536865263,-1.627788027035706,2.3747843344087585,-0.6271449366745898,1.3741412440476424,-2.8039242612415904,60.37726614479703,4.397739169085952,1.0006430903611159,4,-0.029998779296875,-2.1099987030029297,-2.4599990844726562,-2.0349979400634766,5.760002136230469,1,0.05095416609328751,4.010734428515761,49.75,2.428576618634851,49.86000061035156,1.0694432670707315,49.52999877929688,0.05095416609328751
4699,2002-04-03,48.90999984741211,49.95000076293945,48.349998474121094,49.599998474121094,781700.0,-0.007105125579513039,1.3021562595195688,1.769212711640632,62.72521424376858,55.25698167839868,0.4254150062553421,-0.08863129638316991,-0.5973650918722129,-1.8679756420493803,7.387823351912876,1.6000022888183594,1.56354525329035,-0.029000282287597656,-1.971119107042611,1.9131185424674158,-1.0000596946651044,0.942059130089909,-2.3630472683263264,50.60726243868703,-11.416153167106899,0.9710594123775054,4,0.07500076293945312,-1.760000228881836,-2.207500457763672,-1.6849994659423828,6.200000762939453,2,0.05724799112238599,1.1100942475073232,49.2599983215332,4.010734428515761,49.75,2.428576618634851,49.86000061035156,0.05724799112238599
4700,2002-04-04,49.36000061035156,49.83000183105469,48.33000183105469,49.11000061035156,743400.0,0.009200588107612928,1.5210032312663486,-0.3623195616959404,62.93393229321294,55.809220277052795,-0.06076102130192851,-0.6001161911101178,-1.0412356380389056,-2.2578410731620693,6.656407887816135,1.5,1.3169948394327378,0.4405004501342802,-1.4749814545382591,2.3559823548068195,-0.5172405022019859,1.3982414024705463,-2.7239870828474935,68.82590780483606,3.5362405493249582,0.9577409523362694,4,-0.375,-1.970001220703125,-2.96250057220459,-2.135000228881836,4.380001068115234,3,0.06077795710907785,1.3021562595195688,48.90999984741211,1.1100942475073232,49.2599983215332,4.010734428515761,49.75,0.06077795710907785
4701,2002-04-05,48.93999862670898,49.849998474121094,48.33000183105469,49.27000045776367,701300.0,-0.008508954182518846,1.040266875579246,-1.3200073242187784,49.11322668495772,55.344431416934924,0.36466809622958607,-0.0561939740841666,-0.6366212393074093,-1.7718713188947746,6.5672924098208725,1.5199966430664062,0.9289623602759818,-0.06000137329102273,-1.8235144740421774,1.703511727460132,-0.9417579236666,0.8217551770845546,-2.2167053697549903,54.70079896709712,-7.424033868044518,0.8817565503755782,4,0.04500198364258523,-1.4399986267089773,-2.664999008178704,-1.7149982452392507,5.89000320434571,4,0.05843891889262798,1.5210032312663486,49.36000061035156,1.3021562595195688,48.90999984741211,1.1100942475073232,49.2599983215332,0.05843891889262798
4702,2002-04-08,50.08000183105469,50.38999938964844,48.77999877929688,48.9900016784668,749600.0,0.02329389530721304,-1.1324427355566384,-3.3030124381559376,55.32935417480432,55.76506835622972,-0.7788564785752357,-1.1545817887456735,-1.8151887875929233,-2.8453142058966563,6.591860455430281,1.6100006103515554,0.6359622178081992,1.0160017013549805,-0.8087913502912656,2.8407947530012265,0.103605175531861,1.9283982271781,-3.271174439239779,84.95155699090398,24.76075826682397,0.9123965258231223,4,-1.055002212524414,-2.4550018310546875,-3.930002212524414,-2.855001449584961,6.199996948242195,0,0.017372182509491907,1.040266875579246,48.93999862670898,1.5210032312663486,49.36000061035156,1.3021562595195688,48.90999984741211,0.017372182509491907
4703,2002-04-09,49.20000076293945,50.7400016784668,49.04999923706055,50.11000061035156,951600.0,-0.01757190566973066,-1.793385772159082,-0.8348621284607873,43.57406363766678,55.15293970614533,0.26719890399557045,-0.2802877070564165,-0.9773581588497535,-1.8984040568862284,6.87457318722528,1.69000244140625,0.511597951811865,0.13050060272216513,-1.6952852353377352,1.9562864407820655,-0.782392316307785,1.0433935217521153,-2.3073499189608455,36.09954302773016,-19.937314844264087,0.9128929190299517,4,0.0,-0.9250011444091797,-3.157501220703125,-1.9750003814697266,6.5,1,0.08231705638734987,-1.1324427355566384,50.08000183105469,1.040266875579246,48.93999862670898,1.5210032312663486,49.36000061035156,0.08231705638734987
4704,2002-04-10,50.099998474121094,50.9900016784668,49.20000076293945,49.47999954223633,1304400.0,0.018292636122468897,-2.0339088801890544,-0.6813176218083344,53.2855364749946,54.48221880520356,-0.6002990419990368,-1.086341263798687,-1.9096153953740753,-2.756715922374177,7.435500740625933,1.7900009155273438,0.4729381262685166,0.9354984283447294,-0.897502801083327,2.768499657772786,0.01899781363070474,1.851999043058754,-3.125200647022055,66.54123100001004,12.175372495867279,0.9165006147140279,4,-0.7749977111816406,-1.8249988555908203,-3.592498779296875,-2.874998092651367,5.069999694824219,2,0.0982036353989908,-1.793385772159082,49.20000076293945,-1.1324427355566384,50.08000183105469,1.040266875579246,48.93999862670898,0.0982036353989908
4705,2002-04-11,49.349998474121094,50.45000076293945,49.0099983215332,49.9900016784668,807100.0,-0.014970060336177649,-1.1818160800621909,-1.0322650111672378,51.146770328334895,54.05720840575446,0.1357593175236289,-0.13037740925380348,-1.1838466008651523,-1.959387822284171,7.3695679990238405,1.44000244140625,0.5454177595316168,0.05049858093261861,-1.3492534153700575,1.4502505772352947,-0.649377417218723,0.7503745790839602,-2.2946966035640344,38.34574066080312,-15.57683158656625,0.6998759981513398,4,-0.024997711181640625,-1.0749988555908203,-2.852499008178711,-2.124998092651367,5.25,3,0.116717372124155,-2.0339088801890544,50.099998474121094,-1.793385772159082,49.20000076293945,-1.1324427355566384,50.08000183105469,0.116717372124155
4706,2002-04-12,50.0,50.91999816894531,48.75,49.6500015258789,705700.0,0.01317125726396462,-1.0186015152321641,-0.5468698777514968,52.34898040169484,53.96833352023417,-0.5501488996821067,-0.5776573699720586,-1.862309075873739,-2.5606751283329388,6.865217780048908,2.1699981689453125,0.5972597876346413,0.5530000686645522,-0.39867699018680725,1.5046771275159116,0.07716153923887248,1.028838598090232,-2.8658041668540832,55.80352961411982,1.0131861836406912,0.47583852942568017,4,-0.3399982452392578,-1.7250003814697266,-3.222500801086426,-2.7749996185302734,3.9399986267089773,4,0.07480003356933596,-1.1818160800621909,49.349998474121094,-2.0339088801890544,50.099998474121094,-1.793385772159082,49.20000076293945,0.07480003356933596
4707,2002-04-15,50.290000915527344,50.97000122070313,49.36000061035156,50.04999923706055,671000.0,0.005800018310546884,1.0124978840381285,0.6857220708446727,62.358839605799076,54.757324205025974,-0.8442803661424279,-0.8132692577544702,-2.1879817074849086,-2.791158651544265,7.449079384926155,1.6100006103515696,0.5015569167647769,0.7820009231567369,-0.2228426255692284,1.7868444718827021,0.2795791487937578,1.284422697519716,-3.078488999044346,68.74998935632141,7.09016659793668,0.502421774362982,4,-0.6299991607666016,-2.0150012969970703,-3.5125017166137695,-3.065000534057617,3.509998321533203,0,0.09027641345947135,-1.0186015152321641,50.0,-1.1818160800621909,49.349998474121094,-2.0339088801890544,50.099998474121094,0.09027641345947135
4708,2002-04-16,51.38999938964844,51.849998474121094,50.38999938964844,50.56000137329102,842200.0,0.02187310507249296,-1.4957206994251881,3.458300882142544,62.02529384013723,54.67955527128916,-1.7996125589373406,-1.834030109375064,-3.3074143286490028,-3.8222439668906105,8.27208992830551,1.55999755859375,0.4777643367425668,1.7719993591308594,0.47463994841908175,3.069358769842637,1.1233196537749706,2.420679064486748,-4.102717711495103,85.16131255183684,20.974599227406785,0.6486797053558874,4,-1.2999992370605469,-2.690000534057617,-4.612500190734863,-4.164999008178711,2.3100013732910156,1,0.09515468861113563,1.0124978840381285,50.290000915527344,-1.0186015152321641,50.0,-1.1818160800621909,49.349998474121094,0.09515468861113563
4709,2002-04-17,51.34000015258789,52.0,51.02000045776367,51.43999862670898,971700.0,-0.0009729371016614641,-1.648655057581475,-0.12048037724228147,61.441211519699635,54.51369740756545,-1.5295130901276934,-1.7899557920644327,-3.2504287404038834,-3.6741818386626477,8.482421790314818,0.9799995422363281,0.4881767175284466,1.6675001144409194,0.18061872356561537,3.1543815053162234,0.9240594190032638,2.410940809878575,-3.870209802595845,79.6923123873197,14.638549757680877,0.7434406954376533,4,-1.1749992370605469,-2.565000534057617,-4.46250057220459,-4.114999771118164,2.990001678466797,2,0.08492404747551974,-1.4957206994251881,51.38999938964844,1.0124978840381285,50.290000915527344,-1.0186015152321641,50.0,0.08492404747551974
4710,2002-04-18,51.540000915527344,51.9000015258789,49.68999862670898,51.290000915527344,1240000.0,0.003895612823237915,3.5567012741860036,-2.5000381475549194,60.796908234541895,55.81188424640814,-1.5508491951661227,-1.9322963586181103,-3.4680549410347226,-3.775877202707804,8.249328439578889,2.210002899169922,0.5215755171040186,1.768000793457034,0.06500497915565973,3.4709966077584085,0.9165028863063469,2.6194987006077213,-3.798397986534823,85.84618201622595,21.53510015132821,0.8514979071506882,4,-1.1650009155273438,-2.7650012969970703,-4.607501029968262,-4.315000534057617,2.0,3,0.07043067886955301,-1.648655057581475,51.34000015258789,-1.4957206994251881,51.38999938964844,1.0124978840381285,50.290000915527344,0.07043067886955301
4711,2002-04-19,51.709999084472656,52.099998474121094,51.27999877929688,51.36999893188477,849300.0,0.0032983734172595813,-2.1538422037193854,1.360000610351534,62.499987835792915,56.60862131985132,-1.437801760263845,-2.0033870262980855,-3.6308552098951807,-3.852289660010591,8.591446022259333,0.8199996948242116,0.521059794431288,1.8099990844726577,-0.0716129557102434,3.6916111246555587,0.8691930643812071,2.750805104564108,-3.7128923312196846,85.7664345361241,22.334328104159752,0.9408060200914501,4,-1.2849998474121094,-2.885000228881836,-4.714999198913574,-4.48499870300293,2.0900001525878906,4,0.055888598739431083,3.5567012741860036,51.540000915527344,-1.648655057581475,51.34000015258789,-1.4957206994251881,51.38999938964844,0.055888598739431083
4712,2002-04-22,51.4000015258789,51.959999084472656,50.25,51.95000076293945,741100.0,-0.005994924851716821,5.000040154998294,-1.6176440889049004,63.968689601662845,58.874690871406436,-1.0290911905961835,-1.6338151262706688,-3.317113544824487,-3.4524330014690108,8.3264109844889,1.7099990844726562,0.4852216652570007,1.409001541137691,-0.5804013942290993,3.3984044765044814,0.4143000734542994,2.4037030088210827,-3.074663434956477,70.95448163642588,6.841179370351895,0.9947014676833943,4,-0.9750022888183523,-1.8000030517578054,-4.120001792907708,-4.175001144409173,0.9399986267089915,0,0.0494162845413777,-2.1538422037193854,51.709999084472656,3.5567012741860036,51.540000915527344,-1.648655057581475,51.34000015258789,0.0494162845413777
4713,2002-04-23,51.1500015258789,51.84000015258789,50.65999984741211,51.2400016784668,772100.0,-0.004863813085183133,-1.205600812848714,0.16363686805985309,64.81482322463962,60.15572273247811,-0.5290274994229307,-1.223665709932952,-3.0839280968339295,-3.108484884246856,8.184798472629138,1.1800003051757812,0.637924628851259,1.0175014495849553,-0.8715131234655402,2.9065160226354507,0.07299416305970396,1.9620087361102065,-2.5226906043005854,60.5810369962342,-5.024201039485085,0.9445072865252484,4,-0.7250022888183523,-1.2700023651122976,-3.8700017929077077,-3.9250011444091726,0.48999786376953836,1,0.05180836035441572,5.000040154998294,51.4000015258789,-2.1538422037193854,51.709999084472656,3.5567012741860036,51.540000915527344,0.05180836035441572
4714,2002-04-24,51.18999862670898,51.849998474121094,51.13000106811523,51.5099983215332,612800.0,0.0007819569821487793,-2.272754070503299,3.5555461365657286,62.79719302214277,61.4502141429012,-0.44493808372114074,-1.1908275307193819,-3.149970686138282,-3.034665972054789,7.612808045279497,0.7199974060058665,0.6543130509145669,0.9724987030029197,-0.9475224472865165,2.892519853292356,0.012488127858205189,1.9325092781476343,-2.284872700927238,62.24066784115011,-2.8350191922582013,0.9600105751447172,4,-0.7649993896484304,-1.3099994659423757,-3.9449996948242116,-3.9649982452392507,1.020000457763679,2,0.04903305730742602,-1.205600812848714,51.1500015258789,5.000040154998294,51.4000015258789,-2.1538422037193854,51.709999084472656,0.04903305730742602
4715,2002-04-25,52.09000015258789,52.25,51.27999877929688,51.29999923706055,791300.0,0.017581589178033763,-1.3373471826454866,-2.468755215411337,70.64221926467809,63.482796238788225,-1.0229731800183117,-1.9913016303581514,-4.009035470576521,-3.834261767607032,6.996488727115076,1.0600013732910227,0.8922404942329152,1.7445001602172852,-0.31854331027606264,3.807543630710633,0.7129784249706077,2.7760218954639626,-2.9292844229390056,92.00000762939453,24.55396309211774,1.0315217352466748,4,-1.2849998474121094,-2.135000228881836,-4.395000457763672,-4.864999771118164,-1.25,3,0.04300252777702318,-2.272754070503299,51.18999862670898,-1.205600812848714,51.1500015258789,5.000040154998294,51.4000015258789,0.04300252777702318
4716,2002-04-26,50.47000122070313,52.2599983215332,50.36999893188477,52.20000076293945,772300.0,-0.03109999860125312,1.0432484818491978,-2.189870300443268,52.404437282277534,62.37675153617472,0.7495274481413858,-0.34072917785737644,-2.364790753090368,-2.1133164170469456,6.494554804908728,1.8899993896484304,0.939127234417775,0.09400119781494709,-1.9568210036254428,2.144823399255337,-0.9314099029052443,1.1194122985351385,-1.0003570640191342,10.94534350333774,-52.04385743349244,1.0254111007201947,4,0.5049972534179616,-0.5100021362304759,-2.7750015258789134,-3.2450008392334055,0.1999969482421804,4,0.06082820726314697,-1.3373471826454866,52.09000015258789,-2.272754070503299,51.18999862670898,-1.205600812848714,51.1500015258789,0.06082820726314697
4717,2002-04-29,50.27000045776367,51.1500015258789,49.66999816894531,50.56999969482422,782700.0,-0.003962765169449156,1.0273978329427296,0.17341000950367097,57.20054340236418,61.84066815419995,1.0576119904189198,-0.10516573309983812,-2.115933249849604,-1.79685954278321,6.929569689263188,1.4800033569335866,1.069354061240638,-0.13199958801269673,-2.1624898290224692,1.8984906529970758,-1.147244708517583,0.8832455324921895,1.9899978637695312,23.166110172574538,-41.438894135500064,1.015245120504886,4,0.6949977874755859,-0.3100013732910156,-2.575000762939453,-3.0450000762939453,1.3199996948242188,0,0.07022078271637855,1.0432484818491978,50.47000122070313,-1.3373471826454866,52.09000015258789,-2.272754070503299,51.18999862670898,0.07022078271637855
4718,2002-04-30,51.77000045776367,52.25,50.31000137329102,50.54999923706055,1169600.0,0.029838869829736492,-1.2823554227141054,-4.066681077781875,60.3985244760726,61.72481403824138,-0.42780442941462127,-1.4835431423322376,-3.514466940687342,-3.1891803148704554,7.041696760032146,1.9799995422363281,1.1877231149312095,1.2425003051757812,-0.8010251362997494,3.286025746651312,0.2207375844380124,2.26426302591355,-2.1000022888183594,81.08116467561082,16.03034945460351,1.0217627207377662,4,-0.8050022125244141,-1.8100013732910156,-4.075000762939453,-4.545000076293945,-1.2999992370605398,1,0.011010231597143871,1.0273978329427296,50.27000045776367,1.0432484818491978,50.47000122070313,-1.3373471826454866,52.09000015258789,0.011010231597143871
4719,2002-05-01,51.709999084472656,52.18000030517578,49.90999984741211,52.13999938964844,1462700.0,-0.001158998894349339,7.90192529208491,-0.3524589138754784,66.07630645650823,62.31141384068209,-0.34620660172031137,-1.2680298941577917,-3.354828206861221,-3.0635474013849517,7.549045648304251,2.270000457763672,1.1981964074244758,1.0424989700317369,-0.916339503875804,3.0013374439392777,0.06307973307796289,2.021918206985511,-2.0400009155273438,78.76450947267337,9.908725563384436,0.9794192369537711,5,-0.7450008392333984,-1.75,-4.0149993896484375,-4.48499870300293,-1.3199996948242188,2,-0.001353697467870174,-1.2823554227141054,51.77000045776367,1.0273978329427296,50.27000045776367,1.0432484818491978,50.47000122070313,-0.001353697467870174
4720,2002-05-02,52.36000061035156,52.79999923706055,51.54999923706055,51.84000015258789,1049200.0,0.01257013222562775,-1.27272254377356,-1.2093025318926207,66.07630645650823,62.70878257631713,-0.9696253578599894,-1.772639323842256,-3.9013878267874915,-3.660875550091248,7.908290477757827,1.25,1.1505419978887232,1.5425004959106445,-0.4538636607264621,3.538864652547751,0.5443184175920877,2.5406825742292014,-2.638402404785154,85.94254068501215,14.798100123696202,0.9981820783185545,5,-1.1250019073486328,-2.1300010681152344,-4.665000915527344,-5.245000839233398,-1.75,3,-0.0028648113852246526,7.90192529208491,51.709999084472656,-1.2823554227141054,51.77000045776367,1.0273978329427296,50.27000045776367,-0.0028648113852246526
4721,2002-05-03,51.79999923706055,52.56999969482422,50.93999862670898,52.5,1335300.0,-0.010695213268968162,2.880954219099839,-1.3461541283057623,59.921149522661345,62.25905590087251,-0.44199543494416815,-1.0407475592962783,-3.1436709815755677,-3.0486870386901614,8.45010615851842,1.6300010681152415,1.098547534022913,0.8394990921020522,-0.9936629320921782,2.6726611162962826,-0.07708191999506653,1.756080104199171,-1.955264990234376,68.05112911344273,-3.255900174660212,0.9165810120971155,5,-0.5650005340576172,-1.5699996948242188,-3.7174997329711914,-4.684999465942383,-2.430000305175774,4,-0.018532801131507015,-1.27272254377356,52.36000061035156,7.90192529208491,51.709999084472656,-1.2823554227141054,51.77000045776367,-0.018532801131507015
4722,2002-05-06,50.95000076293945,52.4000015258789,50.65999984741211,51.7599983215332,1033600.0,-0.01640923719382914,-1.5036006366979424,1.157138108239192,47.010877593256694,60.28083971960775,0.3771152822564403,-0.12883447116647773,-2.132061351879557,-2.1376615493098683,8.755016448984701,1.7400016784667898,1.016174653328612,-0.05399932861327983,-1.839866791849282,1.7318681346227223,-0.9469330602312809,0.8389344030047212,-0.9870559165039055,35.98619844877745,-32.18168297334879,0.8929337316180008,5,0.28499794006347656,-0.720001220703125,-2.582500457763672,-3.835000991821289,-1.1399993896484304,0,-0.0054956347360413105,2.880954219099839,51.79999923706055,-1.27272254377356,52.36000061035156,7.90192529208491,51.709999084472656,-0.0054956347360413105
4723,2002-05-07,53.25,53.79999923706055,51.4900016784668,51.5,1946500.0,0.04514228071873827,-1.6101716832545248,-2.1605003390852233,59.937567556088155,59.96310355671279,-1.7809595382707997,-2.2238803516283383,-4.220081244620829,-4.38978399444909,8.737879552798503,2.8499984741210938,0.9564320492777227,2.0434999465942383,0.20134676408074625,3.8856531291077303,1.1224233553374887,2.964576537850988,-3.1735729779394504,85.86119991370349,18.359970080158035,0.9210765912567462,5,-1.5150012969970703,-2.184999465942383,-5.010000228881836,-6.135000228881836,-5.049999237060547,1,-0.0311737060546875,-1.5036006366979424,50.95000076293945,2.880954219099839,51.79999923706055,-1.27272254377356,52.36000061035156,-0.0311737060546875
4724,2002-05-08,55.02000045776367,55.4900016784668,53.33000183105469,53.5099983215332,2465900.0,0.03323944521621924,-1.3101662967556629,0.8628583635602679,65.56350909948888,59.39880242724732,-3.297285270247258,-3.801281294583177,-5.7583223056839685,-6.106398266735184,8.903572898647663,2.240001678466797,0.9558491862302461,3.567500305175784,1.1297542251650086,6.00524638518656,2.3486272651704,4.786373345181168,-4.720159102803123,90.26912955433612,24.05203634144152,1.2188730400053867,5,-2.440000534057617,-3.1099987030029297,-6.830000877380371,-7.905000686645508,-6.49000167846679,2,-0.08269718646319102,-1.6101716832545248,53.25,-1.5036006366979424,50.95000076293945,2.880954219099839,51.79999923706055,-0.08269718646319102
4725,2002-05-09,55.11000061035156,55.849998474121094,54.7599983215332,54.9900016784668,1405200.0,0.0016357715710486609,-2.758584629550462,0.0794693788873226,65.31532429398877,60.83334542854856,-3.2562804230599767,-3.6234047513818766,-5.625890737497983,-6.121029974405658,9.324071008160473,1.0900001525878906,0.980961550130786,3.3695003509521513,0.6347226413094305,6.104278060594872,2.0021114961307944,4.736889205773508,-4.394946429510512,85.74184856309357,21.088916743069447,1.3673888548213604,5,-2.3500022888183594,-3.020000457763672,-7.0425004959106445,-7.995000839233398,-5.840000152587891,3,-0.08564690924384688,-1.3101662967556629,55.02000045776367,-1.6101716832545248,53.25,-1.5036006366979424,50.95000076293945,-0.08564690924384688
4726,2002-05-10,53.7400016784668,55.47000122070313,53.6500015258789,55.209999084472656,1313300.0,-0.02485935250792637,-1.206063296319157,-12.250087420923801,59.62171127446969,61.10236408100473,-1.5350822624687055,-2.0647065585374946,-4.038990696252256,-4.690208793013539,9.096884016348442,1.819999694824233,1.0071488239044726,1.8125013351440415,-0.9326217076218271,4.55762437790991,0.43993981376110725,3.185062856526976,-2.5114530682977403,59.344945010279105,-4.324543209038254,1.3725615213829356,5,-0.8600025177001953,-1.6500015258789062,-5.552501678466797,-6.625001907348633,-5.490001678466797,4,-0.058243412176323006,-2.758584629550462,55.11000061035156,-1.3101662967556629,55.02000045776367,-1.6101716832545248,53.25,-0.058243412176323006
4727,2002-05-13,54.83000183105469,55.209999084472656,53.599998474121094,53.90999984741211,1325000.0,0.02028284552556392,-1.090903461207868,-0.6258527939462983,64.15384732759918,61.5196221756188,-2.134710375841806,-2.948302960976939,-4.969421330498022,-5.729036768181359,8.805542946028567,1.6100006103515625,0.9171490646348417,2.675501441955568,-0.24474034919607845,5.595743233107214,1.2153805463797411,4.1356223375313945,-3.1393082344904286,76.60556438750004,12.02717000171225,1.4601208955758236,5,-1.950002670288086,-2.5300025939941406,-6.587501525878906,-7.715002059936523,-7.270000457763665,0,-0.0995805711623644,-1.206063296319157,53.7400016784668,-2.758584629550462,55.11000061035156,-1.3101662967556629,55.02000045776367,-0.0995805711623644
4728,2002-05-14,56.27999877929688,56.61999893188477,55.040000915527344,55.04999923706055,1274000.0,0.02644532007695366,-1.5280045410294945,1.3369531415208247,67.66134700376841,61.69573779198103,-3.2158695740997842,-4.230046369407788,-6.305152754833038,-7.150046319624941,8.134816247868299,1.7899971008300852,1.1719256443188186,3.8809984207153363,0.4551899321340045,7.306806909296668,2.168094176424674,5.593902665005999,-4.173374694976943,89.66563975080383,23.767425789428273,1.712904244290665,5,-2.6399993896484446,-3.5949993133544993,-7.954998970031745,-9.164999008178718,-9.15999984741211,1,-0.11496086613964018,-1.090903461207868,54.83000183105469,-1.206063296319157,53.7400016784668,-2.758584629550462,55.11000061035156,-0.11496086613964018
4729,2002-05-15,55.70000076293945,56.25,55.31000137329102,56.13000106811523,1910000.0,-0.010305579760793937,1.8059737183720665,-0.34959387415215215,62.81050939894,61.33287145225123,-2.2466260249914995,-3.4853561999209717,-5.59044972061583,-6.539029798143446,7.323460426961556,0.9699974060058594,1.4191840814742136,3.083000373840335,-0.6040015466831505,6.77000229436382,1.2394994135785922,4.926501334102078,-3.051771696911736,69.53648908958837,6.653293212467446,1.843500960261743,5,-2.0600013732910156,-3.0150012969970703,-6.96250057220459,-8.585000991821289,-8.880001068115234,2,-0.13464990838905333,-1.5280045410294945,56.27999877929688,-1.090903461207868,54.83000183105469,-1.206063296319157,53.7400016784668,-0.13464990838905333
4730,2002-05-16,55.16999816894531,55.70000076293945,54.7400016784668,55.70000076293945,1408200.0,-0.009515306763636211,2.6226203243196555,1.23256329731554,68.07691133939298,62.23906720966586,-1.4260743192182659,-2.8137204891660303,-4.990053110749912,-5.961934491897992,7.609962467557637,0.9599990844726562,1.530960095065133,2.37149791717529,-1.4473044802171273,6.190300314567708,0.4620967184790814,4.280899115871499,-2.0451567190147486,51.986736981715865,-16.744735233176954,1.9094011986962074,5,-1.529998779296875,-2.4849987030029297,-6.369997978210449,-8.054998397827148,-7.089996337890625,3,-0.12035525847427031,1.8059737183720665,55.70000076293945,-1.5280045410294945,56.27999877929688,-1.090903461207868,54.83000183105469,-0.12035525847427031
4731,2002-05-17,54.599998474121094,54.9900016784668,53.43999862670898,54.86000061035156,1533700.0,-0.01033169682331192,4.961501217758764,0.4905676673600265,66.19296320970992,64.37041005593844,-0.4661462299926171,-2.125061053542396,-4.276815764163047,-5.35087189174164,7.424176805054616,1.7299995422363352,1.609530646543071,1.6569982528686538,-2.2068259243555417,5.520822430092849,-0.2749138357434404,3.588910341480748,2.020000457763679,36.477979122331874,-36.44675342488431,1.9319120886120964,5,-0.5449981689453125,-1.914999008178711,-5.7999982833862305,-7.48499870300293,-7.009998321533203,4,-0.09761901401670725,2.6226203243196555,55.16999816894531,1.8059737183720665,55.70000076293945,-1.5280045410294945,56.27999877929688,-0.09761901401670725
4732,2002-05-20,53.93999862670898,54.849998474121094,53.18999862670898,54.5,615900.0,-0.012087909631076976,1.6349239027432667,2.15383373925294,58.65921141401369,64.22837048459684,0.7404545704326182,-1.33337716167145,-3.5256839311815327,-4.654826878605583,7.629389894332325,1.6599998474121165,1.638306428217433,0.8699985504150334,-2.9469714142319745,4.686968515062041,-1.038486431908467,2.7784835327385338,2.616400299072282,21.865887267364563,-47.96054310005366,1.9084849823235028,5,0.9650001525878977,-0.9499988555908132,-4.9724979400634695,-6.824998855590813,-6.479999542236321,0,-0.10548755601731719,4.961501217758764,54.599998474121094,2.6226203243196555,55.16999816894531,1.8059737183720665,55.70000076293945,-0.10548755601731719
4733,2002-05-21,53.79999923706055,55.18999862670898,53.56999969482422,54.1500015258789,1466000.0,-0.0025954652060207195,-2.9999905810103575,0.6250025544784911,58.28707646185981,63.419877969304714,1.0802787742305782,-1.0378799202847944,-3.3036494436105386,-4.4894494406494445,7.925857267107131,1.6199989318847585,1.774113713097016,0.5974992752075181,-3.121565790525594,4.31656434094063,-1.2620332576590343,2.4570318080740705,2.6217436767578235,19.934651522574832,-46.74689823511725,1.8595325328665548,5,1.1049995422363281,-0.6550006866455078,-4.832498550415039,-6.684999465942383,-4.930000305175774,1,-0.1159850920494262,1.6349239027432667,53.93999862670898,4.961501217758764,54.599998474121094,2.6226203243196555,55.16999816894531,-0.1159850920494262
4734,2002-05-22,53.70000076293945,53.9000015258789,52.5,53.81000137329102,1359200.0,-0.0018587077237764982,8.655152455868462,0.31428540288391893,55.555559070111705,62.33545961109615,1.0877308208578356,-0.780197983368069,-3.0923947464622685,-4.361363025180864,8.314644122069689,1.4000015258788991,2.1200756338841273,0.37200069427490234,-3.228633853951102,3.972635242500907,-1.4283165798381035,2.172317968387908,2.5924723793945432,37.50001490115764,-25.64033452336251,1.8003172741130031,5,0.8599987030029297,-0.5550022125244141,-4.305001258850098,-6.160001754760742,-4.270000457763672,2,-0.12253262081135396,-2.9999905810103575,53.79999923706055,1.6349239027432667,53.93999862670898,4.961501217758764,54.599998474121094,-0.12253262081135396
4735,2002-05-23,54.33000183105469,54.91999816894531,52.709999084472656,53.86000061035156,1515700.0,0.011731863299153211,1.678796678195572,-4.272714662227495,60.42870553382989,62.425125639913944,0.3748732893971365,-1.300454297750079,-3.5515563086804463,-4.967949786162066,8.681926175503115,2.2099990844726562,2.187491190273228,0.8900016784667955,-2.6877714256206318,4.467774782554223,-0.8988848735769182,2.678888230510509,1.7349229227392726,68.02984257629771,5.283033507008014,1.7888865520437136,5,0.2299976348876953,-1.1850032806396484,-4.860001564025879,-6.715002059936523,-6.64000320434571,3,-0.1382293738841326,8.655152455868462,53.70000076293945,-2.9999905810103575,53.79999923706055,1.6349239027432667,53.93999862670898,-0.1382293738841326
4736,2002-05-24,53.540000915527344,54.61999893188477,53.15999984741211,54.4000015258789,542900.0,-0.014540785733524242,1.2461603469625964,-1.8297837802739931,60.72908465881203,62.044596454493146,1.266730887264977,-0.28318299754656096,-2.609268521041969,-4.131906214201166,8.61145718539511,1.4599990844726634,2.0060491060086676,-0.05349922180175781,-3.346875298476192,3.2398768548726764,-1.700187260138975,1.5931888165354593,2.311028353038978,38.661763809140346,-26.335321754586424,1.6466880383372187,5,1.019998550415039,-0.3950023651123047,-3.965001106262207,-5.92500114440918,-6.090000152587891,4,-0.10197980932213957,1.678796678195572,54.33000183105469,8.655152455868462,53.70000076293945,-2.9999905810103575,53.79999923706055,-0.10197980932213957
4737,2002-05-28,53.79999923706055,54.31000137329102,52.70000076293945,53.97000122070313,1153700.0,0.004856150860800712,2.788226529577241,0.19767658487252812,52.741772249147395,60.38686592620193,0.944596088701644,-0.2794927845035602,-2.7759395572209797,-4.353462832472559,7.95832434643498,1.6100006103515696,1.8166567045935054,0.02999916076660014,-2.8680581052209675,2.9280564267541678,-1.4190294722271872,1.4790277937603875,1.8499682753917952,48.3271338562356,-13.451184448470883,1.4490286329937856,5,0.5750007629394531,-0.6550006866455078,-4.175000190734863,-6.135000228881836,-6.239997863769524,1,-0.1154274939133243,1.2461603469625964,53.540000915527344,1.678796678195572,54.33000183105469,8.655152455868462,53.70000076293945,-0.1154274939133243
4738,2002-05-29,52.34000015258789,53.72000122070313,52.04999923706055,53.709999084472656,1260700.0,-0.027137529836002705,1.402875012692744,8.058723213283631,36.21398111017185,57.43169611633879,1.9969303186672036,1.29162083249075,-1.2415228139607422,-2.8742986167131477,8.394400895329625,1.75,1.7529913853349228,-1.4584999084472656,-4.284046969797707,1.3670471529031758,-2.871273439122483,-0.045726377772048465,3.1209693091173136,10.104565277203653,-46.08414080826196,1.4127735306752198,5,1.5349998474121094,0.8049983978271484,-2.3275012969970703,-4.67500114440918,-2.5999984741210938,2,-0.09323655051372692,2.788226529577241,53.79999923706055,1.2461603469625964,53.540000915527344,1.678796678195572,54.33000183105469,-0.09323655051372692
4739,2002-05-30,51.63999938964844,53.349998474121094,51.33000183105469,52.27000045776367,1744100.0,-0.013374107009910707,-2.232004492201209,0.459855152768999,33.20424410235657,53.55695531222364,2.302597920184752,2.093440278946602,-0.5078763719791084,-2.1593279748600622,8.703524455611614,2.0199966430664062,1.4973815984168652,-2.155000686645508,-4.99159225704399,0.6815908837529747,-3.573296471844749,-0.7367049014462665,3.548092454085193,8.635038295774288,-42.00542529240502,1.4182957851992397,5,1.6200008392333984,1.5049991607666016,-1.4875001907348633,-3.9750003814697266,-2.8899993896484375,3,-0.05364059818945177,1.402875012692744,52.34000015258789,2.788226529577241,53.79999923706055,1.2461603469625964,53.540000915527344,-0.05364059818945177
4740,2002-05-31,52.209999084472656,52.95000076293945,51.33000183105469,51.9900016784668,1273000.0,0.011037949294369742,-1.1038986774865556,-0.3492016397115367,41.972699882436814,50.865814942526626,1.4176476023958458,1.593316834759186,-1.0143466711257787,-2.704823759615543,9.489896065038662,1.6199989318847656,1.0312560043742849,-1.5775009155273452,-4.430812026496156,1.2758101954414656,-3.004156471011754,-0.15084536004293625,2.59228375799308,26.747660452221687,-21.850241310609178,1.4266555554844065,5,1.0500011444091797,0.9349994659423828,-2.057499885559082,-4.545000076293945,-3.6399993896484375,4,-0.05324648205411775,-2.232004492201209,51.63999938964844,1.402875012692744,52.34000015258789,2.788226529577241,53.79999923706055,-0.05324648205411775
4741,2002-06-03,50.84000015258789,52.459999084472656,50.6500015258789,52.459999084472656,1240700.0,-0.026240163874896583,1.2345663604703,-7.363718333304433,29.663587038731478,47.64407890082861,2.456531876662396,3.0437627416794584,0.4174670823223181,-1.3341654804011682,10.042656670416546,1.809997558593757,0.6304046730611219,-2.8994998931884766,-5.920935298373308,0.12193551199635522,-4.4102175957808925,-1.3887821905960607,3.61505458873674,5.191219525414293,-38.21716463679948,1.510717702592416,6,2.0799999237060476,2.3049983978271484,-0.46000003814697266,-3.1000003814697266,-4.040000915527344,0,-0.06195911716020264,-1.1038986774865556,52.209999084472656,-2.232004492201209,51.63999938964844,1.402875012692744,52.34000015258789,-0.06195911716020264
4742,2002-06-04,50.66999816894531,51.099998474121094,49.70000076293945,50.72999954223633,1653000.0,-0.0033438627681421362,2.4999976158119352,0.03703790916775966,17.116052677712133,43.06952070258998,2.362328400652565,3.3641961587059015,0.63472062142759,-1.153468637245389,10.602269800473374,1.3999977111816406,0.16126141393390014,-3.055501747131345,-6.133426783388401,0.022423289125711676,-4.594464265259873,-1.5165392290028166,3.328450186525828,24.129285958973938,-12.873175157094508,1.5389625181285296,6,1.6400012969970703,2.4750003814697266,-0.2024993896484375,-2.924999237060547,-4.289997100830085,1,-0.06354840186237332,1.2345663604703,50.84000015258789,-1.1038986774865556,52.209999084472656,-2.232004492201209,51.63999938964844,-0.06354840186237332
4743,2002-06-05,51.59000015258789,52.2400016784668,50.81000137329102,50.97000122070313,1336700.0,0.018156740021483264,-2.04255828581867,-10.333079026002807,26.832021771722054,39.878016558324475,1.2246562555602694,2.4384766348234166,-0.18574522915614722,-2.0640236525318443,11.083492497168782,1.5700035095214844,-0.25378128377784037,-2.052499771118164,-5.270743362267879,1.165743820031551,-3.6616215666930216,-0.4433779755433065,1.8066655399288152,51.78083766623991,18.113232519266504,1.6091217955748567,6,0.7199993133544922,1.5699996948242188,-1.1275014877319336,-3.845001220703125,-6.029998779296868,2,-0.07811589004414288,2.4999976158119352,50.66999816894531,1.2345663604703,50.84000015258789,-1.1038986774865556,52.209999084472656,-0.07811589004414288
4744,2002-06-06,50.47000122070313,51.7400016784668,49.86999893188477,51.540000915527344,1015500.0,-0.0217096128818014,1.5442193111752276,-1.725808932559736,25.15857609353995,35.95911328718115,2.0543313922044533,3.373061976914947,0.9851091381527297,-0.9299772732621747,10.708750580975558,1.8700027465820241,-0.5400166505381918,-2.9449987411498952,-6.3886290701471395,0.49863158784734907,-4.666813905648517,-1.223183576651273,2.4091313816727578,23.69232177734397,-7.341690811933134,1.7218151644986224,6,1.6899986267089773,2.6899986267089773,-0.007502555847175074,-2.7250022888183665,-3.6399993896484446,3,-0.01446402862254903,-2.04255828581867,51.59000015258789,2.4999976158119352,50.66999816894531,1.2345663604703,50.84000015258789,-0.01446402862254903
4745,2002-06-07,50.38999938964844,51.20000076293945,50.18999862670898,50.18999862670898,1193600.0,-0.0015851363011633035,-9.099982833927141,-0.18691665418868927,26.532895699301534,32.159536736124416,1.6949067677826335,3.2478409268887987,1.114795881896086,-0.8261912683571495,10.113453778454836,1.0100021362304759,-0.8374943258931538,-2.7890005111694336,-6.3870111439762525,0.8090101216373853,-4.588005827572843,-0.9899951947660242,2.0440547552063535,24.999965446561724,-5.124608120682694,1.7990053164034103,6,1.6150016784667969,2.770000457763672,0.07249927520751953,-2.645000457763672,-6.180000305175781,4,-0.03254612838882753,1.5442193111752276,50.47000122070313,-2.04255828581867,51.59000015258789,2.4999976158119352,50.66999816894531,-0.03254612838882753
4746,2002-06-10,50.61000061035156,51.1500015258789,50.27000045776367,50.61999893188477,920900.0,0.004365969902121458,-1.5507328103317481,-0.04999141696392778,30.480674069770956,29.68608138286037,1.1349266240505216,2.9316309945870955,0.9374218295641299,-1.0259970399320508,10.361160790541064,0.8800010681152273,-1.1002699584194673,-2.412499237060544,-6.17623678219411,1.3512383080730217,-4.294368009627327,-0.5306304644937612,1.441286061035079,35.82675273261385,4.465113920802089,1.8818687725667826,6,1.1000003814697266,2.549999237060547,0.1224985122680664,-2.595001220703125,-5.459999084472663,0,-0.04030825708210106,-9.099982833927141,50.38999938964844,1.5442193111752276,50.47000122070313,-2.04255828581867,51.59000015258789,-0.04030825708210106
4747,2002-06-11,49.36999893188477,51.2400016784668,49.06000137329102,51.0,1115300.0,-0.02450111961099577,1.06634666666666,163.02747043101658,26.998971656377975,28.66219144354994,1.8779333473251896,3.943810932284478,2.210066819427631,0.22719456658337123,10.889924028670926,2.180000305175774,-1.5456253034641136,-3.379500770568839,-7.3760858760435895,0.6170843349059112,-5.377793323306214,-1.381208217831464,2.3521077123192597,9.748349963652437,-22.10619370827448,1.9982925527373767,6,1.835000991821282,3.470001220703125,1.3625001907348562,-1.3549995422363352,-5.1800003051757955,1,-0.05205589934020505,-1.5507328103317481,50.61000061035156,-9.099982833927141,50.38999938964844,1.5442193111752276,50.47000122070313,-0.05205589934020505
4748,2002-06-12,49.81000137329102,50.43000030517578,47.75,49.459999084472656,1578500.0,0.00891234455996881,2.3710692427466777,-0.21472518985712977,30.491494801379588,28.360774854552492,1.163683256340967,3.1560520420066993,1.8242902260454557,-0.2140102915481421,10.841488822609492,2.6800003051757812,-1.9619304725337088,-2.6159984588623004,-6.453581930241413,1.2215850125168117,-4.53479019455186,-0.6972067231727408,1.4861684275669305,51.62908538130243,19.64229061306948,1.918791735689557,6,0.5399990081787038,2.37499809265136,0.9224977493286062,-1.7950019836425852,-6.840000152587891,2,-0.06886167859081849,1.06634666666666,49.36999893188477,-1.5507328103317481,50.61000061035156,-9.099982833927141,50.38999938964844,-0.06886167859081849
4749,2002-06-13,48.20000076293945,49.599998474121094,47.93000030517578,49.59000015258789,1381900.0,-0.032322838104053564,1.368798394034987,-3.9714008566663317,22.009148995690268,26.14260253380288,2.4969892611404134,4.401003816291265,3.4822095793763594,1.3975486261280707,10.79043611782731,1.8800010681152415,-2.3475396087642437,-3.85099906921387,-7.805502399855605,0.10350426142786517,-5.828250734534741,-1.8737474038929989,3.0400009155273438,12.89399846756361,-13.933225415266586,1.977251665320869,6,1.904998779296875,3.9849987030029297,3.1999988555908203,0.34999847412109375,-6.549999237060547,3,-0.05477177070250805,2.3710692427466777,49.81000137329102,1.06634666666666,49.36999893188477,-1.5507328103317481,50.61000061035156,-0.05477177070250805
4750,2002-06-14,48.52999877929688,49.2400016784668,46.31999969482422,48.31999969482422,1801000.0,0.006846431766265981,2.5828137871639334,-0.15107854437675466,26.120116717311134,25.748883609200618,1.7769526543233312,3.739788689576784,3.1904458033651295,1.078867589379783,11.428551096119808,2.920001983642578,-2.446070753472938,-3.1890010833740163,-7.155857906360346,0.7778557396123134,-5.172429494867181,-1.2055726718808515,2.0818025970458933,44.91866246843392,18.77925052731398,1.9834284114931648,6,0.7500019073486257,2.94000053405761,3.7150020599365163,0.8650016784667898,-7.819999694824226,4,-0.03502981642289715,1.368798394034987,48.20000076293945,2.3710692427466777,49.81000137329102,1.06634666666666,49.36999893188477,-0.03502981642289715
4751,2002-06-17,49.27000045776367,49.93000030517578,48.68000030517578,49.31999969482422,1034200.0,0.015248334990325185,-1.0325210816376533,-0.23809264305176306,29.35280253098179,27.108522481786135,0.8837633335880639,2.7194296255465886,2.5116055474220005,0.3462979317494188,12.842083400481286,1.4000015258788991,-2.4404766636043504,-2.182499504089357,-6.04930229465058,1.6843032864718666,-4.115900899369969,-0.24909810880874517,-2.950000762939453,59.95934092602514,35.11352255364645,1.9334013952806106,6,0.010000228881835938,2.1999988555908203,3.154998779296875,0.30499839782714844,-7.220001220703125,0,-0.10269943832512574,2.5828137871639334,48.52999877929688,1.368798394034987,48.20000076293945,2.3710692427466777,49.81000137329102,-0.10269943832512574
4752,2002-06-18,48.25,48.88999938964844,47.9000015258789,48.34000015258789,1423400.0,-0.02070226199080427,-1.5063329035746953,1.8000305180437934,30.579315376620386,27.524888437885952,1.7035314592570998,3.469158490079053,3.545424615959462,1.3499914192765203,14.610934371270595,1.3699989318847727,-2.640349305974439,-2.9180000305175753,-6.850919940299313,1.0149198792641627,-4.884459985408441,-0.9515400756267098,-1.9300003051757812,46.9586379212409,19.411719975894517,1.966459954890869,6,0.7800006866455078,3.219999313354492,4.234999656677246,1.5649986267089844,-6.630001068115227,1,-0.06424867303877935,-1.0325210816376533,49.27000045776367,2.5828137871639334,48.52999877929688,1.368798394034987,48.20000076293945,-0.06424867303877935
4753,2002-06-19,47.56000137329102,48.70000076293945,47.290000915527344,48.4000015258789,1362900.0,-0.014300489672724903,-1.043476458083973,9.333319204848738,30.60838935410193,28.130423244615063,1.9687976938890444,3.8659099261291203,4.269878323935579,2.023177652710011,16.326526754836163,1.4099998474121094,-2.620428628312638,-3.2959987640380817,-7.338293218010129,0.7462956899339659,-5.3171459910241055,-1.274851537052058,-1.1678016662597699,34.34907115835766,4.227758065947583,2.021147226986022,6,1.219999313354485,3.9099979400634695,5.0299978256225515,2.364997863769524,-4.670001983642585,2,-0.07085791945486752,-1.5063329035746953,48.25,-1.0325210816376533,49.27000045776367,2.5828137871639334,48.52999877929688,-0.07085791945486752
4754,2002-06-20,47.11999893188477,48.95000076293945,46.959999084472656,47.63999938964844,1049700.0,-0.00925152289111053,-3.7380983737585205,0.6190480515529014,25.505318358000352,28.016247984470485,2.104991243956981,3.992370595260489,4.710919313731516,2.4437980700589392,17.984673180992743,1.9900016784667969,-2.5075096634785368,-3.407001113891596,-7.544639148318289,0.7306369205350975,-5.475820131104939,-1.3381820966782527,-0.6570432128906276,22.160639939134125,-8.040941957017942,2.068819017213345,6,1.660001754760735,4.165000915527337,6.042500495910637,3.31500053405761,-2.020000457763679,3,-0.08807295851557106,-1.043476458083973,47.56000137329102,-1.5063329035746953,48.25,-1.0325210816376533,49.27000045776367,-0.08807295851557106
4755,2002-06-21,46.81999969482422,47.790000915527344,46.22000122070313,46.22000122070313,1465900.0,-0.006366707212668299,-4.233345625166994,-1.1538422037193286,28.433499714511996,27.78878416721949,2.0621924097593975,3.9008922610675327,5.03267093527873,2.7310963069260197,20.057477238213124,1.5699996948242116,-2.5795248133863424,-3.331500244140628,-7.378051805590886,0.71505131730963,-5.354776024865757,-1.308224463415499,3.1100006103515625,16.172469600659547,-16.482539959206797,2.023275780725127,6,1.9100017547607422,4.14000129699707,6.342499732971191,4.2649993896484375,-2.7399978637695312,4,-0.11042285780956207,-3.7380983737585205,47.11999893188477,-1.043476458083973,47.56000137329102,-1.5063329035746953,48.25,-0.11042285780956207
4756,2002-06-24,48.08000183105469,49.04999923706055,47.13999938964844,47.1500015258789,1492900.0,0.026911622051329465,-3.021032934732852,1.5500044504914916,37.56006950729996,28.962239483988597,0.4532309768711187,2.330345471350846,3.7885563075842654,1.4600026007047333,21.857408077037906,2.229999542236328,-2.5174458746757438,-1.7984981536865234,-5.612539768983929,2.015543461610882,-3.7055189613352297,0.10852265396218286,1.7757984924316403,65.72444926112084,30.669478083016088,1.9070208076487039,6,0.24499893188476562,2.624998092651367,5.082497596740723,3.0049972534179688,-4.20000076293946,0,-0.15328624097143384,-4.233345625166994,46.81999969482422,-3.7380983737585205,47.11999893188477,-1.043476458083973,47.56000137329102,-0.15328624097143384
4757,2002-06-25,47.59000015258789,49.52000045776367,46.959999084472656,48.4000015258789,1480700.0,-0.01019138227549543,-1.473427085041805,-0.870968932787503,29.95994190046632,28.90317805055379,0.7422414621577786,2.457239352587365,4.279730171648211,1.931000931484057,23.753244561067838,2.5600013732910156,-2.502690007417769,-1.9779998779296903,-5.442973775292131,1.4869740194327505,-3.710486826610911,-0.2455129292484699,2.193084188842775,41.51512874606235,8.22160696311223,1.7324869486812218,6,0.4850006103515625,3.114999771118164,5.779999732971191,3.4949989318847656,-4.729999542236328,1,-0.1164110295810975,-3.021032934732852,48.08000183105469,-4.233345625166994,46.81999969482422,-3.7380983737585205,47.11999893188477,-0.1164110295810975
4758,2002-06-26,47.459999084472656,47.9000015258789,46.18999862670898,47.22999954223633,1867700.0,-0.0027316887518052946,2.0810740220152226,-0.28394957072955035,33.25918941832526,30.153182541957683,0.5630493989433845,2.3219449860444854,4.373955305500971,2.043125522692378,25.4353029659862,1.7100028991699219,-2.578430501288132,-1.8640008926391616,-5.1916418243754805,1.4636400390971573,-3.5278213585073246,-0.20018042677099857,2.2518235945434597,38.1381309139232,3.480165310944372,1.663820465868161,6,0.6000003814697266,3.229999542236321,6.487500190734863,3.625,-5.759998321533203,2,-0.1230509958964272,-1.473427085041805,47.59000015258789,-3.021032934732852,48.08000183105469,-4.233345625166994,46.81999969482422,-0.1230509958964272
4759,2002-06-27,48.86999893188477,48.91999816894531,46.61999893188477,47.93000030517578,1719200.0,0.0297092261822951,3.4230877859655293,4.086958685087852,42.635664645593984,31.988243422878,-0.8291059094180042,0.7312762937738881,2.945438094438991,0.6368388452262366,26.47916957617973,2.2999992370605398,-2.4699703888890525,-0.31550102233885724,-3.4629742228799216,2.831972178202207,-1.889237622609393,1.2582355779316785,0.7009507850390548,80.48044539143609,42.75839436225358,1.5737366002705329,6,-0.8099994659423899,1.6849994659423757,5.154999732971184,2.2150001525878835,-8.5,3,-0.12236545268951793,2.0810740220152226,47.459999084472656,-1.473427085041805,47.59000015258789,-3.021032934732852,48.08000183105469,-0.12236545268951793
4760,2002-06-28,49.43000030517578,50.06999969482422,48.68000030517578,48.75,1601300.0,0.011459001136290947,-2.390243675508704,0.7234056368321679,44.46529523793165,33.667409279205756,-1.3946820886986941,-0.05025067363549596,2.3665972256423657,0.07043231201917166,27.29783151474002,1.3899993896484375,-2.4183428376763345,0.38350028991699503,-2.4293295878389785,3.1963301676729685,-1.0229146489609917,1.7899152287949818,-3.240001678466804,83.5051749107037,43.66203128724647,1.4064149388779865,6,-1.3000011444091797,1.1249980926513672,4.42249870300293,1.654998779296875,-7.5800018310546875,4,-0.0875986608197794,3.4230877859655293,48.86999893188477,2.0810740220152226,47.459999084472656,-1.473427085041805,47.59000015258789,-0.0875986608197794
4761,2002-07-01,47.68999862670898,50.08000183105469,47.68000030517578,49.31999969482422,976000.0,-0.03520132849937707,-1.9090967940314933,-2.3970593185158693,42.47312452786328,34.98894362934386,0.10909979105822032,1.5195699797958326,4.061671619933989,1.8053421458168657,27.91300934350956,2.4000015258789062,-2.1479785537706704,-1.1990013122558665,-3.940855637518645,1.542853013006912,-2.5699284748872557,0.17192585037552277,-1.4223999786376922,38.56037954735558,-4.879308887014474,1.3709271626313901,7,0.44500160217285867,2.7150001525878977,6.162500381469734,3.395000457763679,-5.989997863769524,0,-0.0756971461440239,-2.390243675508704,49.43000030517578,3.4230877859655293,48.86999893188477,2.0810740220152226,47.459999084472656,-0.0756971461440239
4762,2002-07-02,47.45000076293945,49.09000015258789,47.29999923706055,47.709999084472656,1379200.0,-0.005032456923475648,-5.392844735390086,0.1595080681964444,39.233580453169026,35.94729819590687,0.24997095672757297,1.587349101652535,4.263020776942696,2.038800895634786,28.087613060543593,1.7900009155273438,-1.9717186231869874,-1.2779993057250962,-3.956951543496807,1.4009529320466143,-2.6174754246109515,0.061476813160759036,-1.0299059875488297,32.390773735683986,-9.59938390353917,1.3394761188858542,7,0.6849994659423828,2.799999237060547,6.402498245239258,3.634998321533203,-4.030002593994141,1,-0.07523708403420204,-1.9090967940314933,47.68999862670898,-2.390243675508704,49.43000030517578,3.4230877859655293,48.86999893188477,-0.07523708403420204
4763,2002-07-03,47.56000137329102,48.45000076293945,46.18999862670898,47.54999923706055,1374600.0,0.0023182425412622276,1.5251407601259994,-0.038470003081148854,46.617341778889696,38.29307857600568,0.15641953113359364,1.2226360285895197,4.122912304198152,1.9140525135228188,29.358438121662147,2.260002136230476,-1.880211571507175,-0.9664987564086829,-3.326287379957982,1.3932898671406164,-2.146393068183336,0.21339555536597032,2.5200004577636648,35.218550592748855,-10.020311041081143,1.1798943117746508,7,0.5749988555908132,2.394998550415032,6.199997901916497,3.5249977111816335,-4.69000244140625,2,-0.09882255313766475,-5.392844735390086,47.45000076293945,-1.9090967940314933,47.68999862670898,-2.390243675508704,49.43000030517578,-0.09882255313766475
4764,2002-07-05,49.7400016784668,49.79999923706055,47.70000076293945,48.25,783800.0,0.04583684277183453,1.6086989487052512,148.9683447748751,55.3492570115665,41.28371827567841,-1.8023903044501424,-1.0697023187541603,1.9362257483587655,-0.27279917802773923,29.852207279981947,2.239997863769524,-1.6857642288221584,1.2500015258789077,-1.0033985111995989,3.5034015629574142,0.12330150733965439,2.376701544418161,0.2622000885009754,91.25964338003475,44.08088082157815,1.1267000185392544,7,-1.605001449584961,0.029996871948242188,3.7699975967407227,2.119997024536133,-7.070003509521484,4,-0.1616405437116819,1.5251407601259994,47.56000137329102,-5.392844735390086,47.45000076293945,-1.9090967940314933,47.68999862670898,-0.1616405437116819
4765,2002-07-08,48.75,50.0,48.43000030517578,49.18999862670898,1325100.0,-0.01990353126375921,-1.9074121823287358,-0.295300759098294,47.75086482353574,42.41602886637127,-0.5697419101805465,-0.22015225520217996,2.8788852359778048,0.7327866065205271,30.327496515693554,1.5699996948242188,-1.4527788442006155,0.3419998168945284,-1.7325440707650515,2.4165437045541083,-0.695272126935258,1.3792717607243148,-2.5600013732910227,65.8097497305689,19.411235077602896,1.0372719438297895,7,-0.6149997711181641,0.8199996948242188,4.4524993896484375,3.3899993896484375,-7.560001373291023,0,-0.17189745780749188,1.6086989487052512,49.7400016784668,1.5251407601259994,47.56000137329102,-5.392844735390086,47.45000076293945,-0.17189745780749188
4766,2002-07-09,48.56999969482422,50.36999893188477,48.27999877929688,49.29999923706055,1557300.0,-0.0036923139523237225,-2.1908365826172638,1.659095046946959,51.492534657848275,44.80853917274705,-0.34970066610096495,-0.21167241757585487,3.0607010353605517,0.9281212382744926,30.74392776744429,2.0900001525878906,-1.1114992434869464,0.2639995574951186,-1.5372915816083292,2.0652906965985665,-0.6366460120566018,1.164645127046839,-2.303801040649418,56.937820439109935,10.171862946158996,0.9006455695517237,7,-0.29000091552734375,0.7549991607666016,4.632499694824219,3.5699996948242188,-3.6300010681152415,1,-0.1383570365024983,-1.9074121823287358,48.75,1.6086989487052512,49.7400016784668,1.5251407601259994,47.56000137329102,-0.1383570365024983
4767,2002-07-10,46.79999923706055,49.56999969482422,46.77999877929688,48.63000106811523,1563000.0,-0.036442257955218604,-1.983953815711649,2.5068533953439665,46.77965488012484,46.310813112946995,1.4488113828542808,1.4291935870190926,4.818434467741639,2.716412290494034,30.777641765223386,2.7900009155273366,-0.8377163323966386,-1.3775009155273423,-3.225275494643583,0.4702736635888982,-2.301388205085459,-0.4536136259692256,-0.369648571777347,14.593314971681929,-32.349394419010714,0.92388728955812,7,1.4799995422363281,2.4150009155273438,6.232500076293945,5.340000152587891,-2.1699981689453196,2,-0.108974328146622,-2.1908365826172638,48.56999969482422,-1.9074121823287358,48.75,1.6086989487052512,49.7400016784668,-0.108974328146622
4768,2002-07-11,46.38000106811523,48.099998474121094,43.84000015258789,46.81000137329102,3696800.0,-0.008974319995559421,1.8305688345001343,0.23497260925032762,46.85909396779459,46.78008303763595,1.8992248323738181,1.6643830181466583,5.172675394748076,3.169369613422923,30.595408336288372,4.259998321533203,-0.7486868540145792,-1.6259990692138757,-3.4725026995916366,0.22050456116388517,-2.5492508844027597,-0.7027472540249917,3.9899978637695455,38.89741792265436,-10.718219979298958,0.9232518151888813,7,0.7249984741211009,1.6599998474121165,6.347497940063484,5.75999832153321,-1.6300010681152273,3,-0.063820673372188,-1.983953815711649,46.79999923706055,-2.1908365826172638,48.56999969482422,-1.9074121823287358,48.75,-0.063820673372188
4769,2002-07-12,45.56000137329102,48.0,45.1500015258789,48.0,1683800.0,-0.017680027510562746,1.3360656378443254,5.674411383758068,44.878058462839164,46.82594561818124,2.458904873154438,2.399482382753959,5.917967927194034,4.01629812134086,30.403326786411938,2.849998474121101,-0.5530121477867667,-2.3139987945556584,-4.455925042379938,-0.1720725467313784,-3.384961918467795,-1.243035670643522,4.6793975830078125,26.33999298983534,-26.36973709038656,1.0709631239121393,7,1.5449981689453054,2.229999542236321,7.174998283386223,6.579998016357415,0.3999977111816335,4,-0.05904307200006431,1.8305688345001343,46.38000106811523,-1.983953815711649,46.79999923706055,-2.1908365826172638,48.56999969482422,-0.05904307200006431
4770,2002-07-15,46.83000183105469,47.06999969482422,44.150001525878906,45.18999862670898,2144800.0,0.02787533844343093,1.7547166416252058,-0.6721328390900427,44.922829109691556,47.09813501616215,0.8731281175004568,1.0493953431474239,4.5655228255722875,2.77801076236328,29.658465635771456,2.9199981689453125,-0.37143631984619674,-0.95899848937988,-3.1260909927178204,1.2080940139580605,-2.04254474104885,0.12454776228909026,3.2814091491699315,45.788701951162466,-5.056859048291926,1.083546251668971,7,0.2749977111816406,0.7099990844726562,5.829998016357422,5.30999755859375,-1.220001220703125,0,-0.08883202006092439,1.3360656378443254,45.56000137329102,1.8305688345001343,46.38000106811523,-1.983953815711649,46.79999923706055,-0.08883202006092439
4771,2002-07-16,44.209999084472656,47.0,43.22000122070313,46.90999984741211,2296000.0,-0.05594709895664818,1.6249981787476357,-1.6463387118908928,38.296400264069916,46.994003884040026,3.2939772161282335,3.4476410810038516,7.088989717602097,5.463672874235087,29.577630350495056,3.779998779296868,-0.4559882852315056,-3.3260011672973633,-5.907028496664893,-0.7449738379298338,-4.616514831981128,-2.0354875026135986,5.7759836791992285,15.590521286015763,-34.930172948265714,1.2905136646837632,7,2.585000991821296,3.0200023651123047,8.372501373291016,7.930000305175781,1.8300018310546875,1,-0.06831034879673537,1.7547166416252058,46.83000183105469,1.3360656378443254,45.56000137329102,1.8305688345001343,46.38000106811523,-0.06831034879673537
4772,2002-07-17,45.1500015258789,45.63999938964844,43.84000015258789,45.18000030517578,1889600.0,0.021262213546084263,2.7894842512729086,0.011110655859305334,42.4262413018692,46.52832605325996,2.2276735004649595,2.385808280277992,6.088786155684872,4.580453294521412,29.179768088950087,1.7999992370605469,-0.6025529033095225,-2.230998802185063,-4.997177226558527,0.5351796221884015,-3.614088014371795,-0.8479095899983307,4.565341976074237,39.549208840721995,-12.019872940610448,1.383089212186732,7,1.6449985504150533,2.079999923706062,7.2849988937378,6.989997863769538,1.3499984741211009,2,-0.0046512268454642625,1.6249981787476357,44.209999084472656,1.7547166416252058,46.83000183105469,1.3360656378443254,45.56000137329102,-0.0046512268454642625
4773,2002-07-18,44.18999862670898,46.43999862670898,43.72999954223633,45.02000045776367,1457100.0,-0.021262521965136005,-2.097141810825885,27.667853509657977,34.189199568836344,44.17720855962329,2.971896429774624,3.2468623102382352,6.9020442061555585,5.602292476934899,28.324391791943903,2.709999084472649,-0.6287532618647163,-3.0225015640258874,-6.13202459960339,0.08702147155161555,-4.577263081814635,-1.4677400462371395,5.265531183994156,20.29283794395719,-26.478232152157823,1.55476151778875,7,2.605001449584975,2.635002136230476,7.832501411437995,7.95000076293946,0.9600028991699219,3,0.009957059404394508,2.7894842512729086,45.1500015258789,1.6249981787476357,44.209999084472656,1.7547166416252058,46.83000183105469,0.009957059404394508
4774,2002-07-19,42.97000122070313,44.11999893188477,42.58000183105469,43.93999862670898,1627600.0,-0.02760799827833582,1.315788567937551,1.168668995312042,29.107385902108874,42.105710901686976,3.4984809968247745,4.3637424476417195,7.901033591020386,6.875104973586268,27.43521314371557,1.6099967956542898,-0.6361669033349315,-4.034999084472652,-7.678522571267727,-0.39147559767757656,-5.85676082787019,-2.2132373410751143,6.236107446399998,8.68595935858697,-32.057183854828935,1.8217617433975377,7,3.5049991607665945,3.5049991607665945,8.297498703002923,9.169998168945305,3.3699989318847585,4,0.04142421989132394,-2.097141810825885,44.18999862670898,2.7894842512729086,45.1500015258789,1.6249981787476357,44.209999084472656,0.04142421989132394
4775,2002-07-22,41.650001525878906,43.25,41.06999969482422,42.90999984741211,1764300.0,-0.030719098378527487,1.2474245859379147,1.2989708155215525,29.920228719436437,39.708788019641204,4.140891212986027,5.561711409125955,8.977228628471607,8.233275635066562,26.389552137417528,2.1800003051757812,-0.8085172748197564,-5.096498870849608,-9.45812203060214,-0.7348757110970752,-7.277310450725878,-2.915687290973338,7.158540731061315,9.780806091164184,-29.948014228249317,2.180811579876267,7,3.6699981689453125,4.069997787475586,9.49499797821045,10.534997940063477,3.5199966430664062,0,0.10348133014871008,1.315788567937551,42.97000122070313,-2.097141810825885,44.18999862670898,2.7894842512729086,45.1500015258789,0.10348133014871008
4776,2002-07-23,40.709999084472656,42.59000015258789,40.709999084472656,41.52000045776367,1891500.0,-0.02256908540140601,-3.6419700758699616,0.6428590891338506,28.58958801536248,37.68766947911206,4.300997488586702,6.241254019882234,9.701642695592085,9.209244585624624,26.425569240493864,1.8800010681152344,-1.3224763785176918,-5.668001174926758,-10.742356073720082,-0.593646276133434,-8.205178624323416,-3.1308237255300995,7.479459767498284,0.0,-38.97753373076175,2.537177449396661,7,3.6949996948242188,4.829999923706055,9.665000915527344,10.760000228881836,2.75,1,0.12036358722856932,1.2474245859379147,41.650001525878906,1.315788567937551,42.97000122070313,-2.097141810825885,44.18999862670898,0.12036358722856932
4777,2002-07-24,42.04999923706055,42.25,40.150001525878906,40.65999984741211,2580000.0,0.03291575000548175,1.3463658101006313,-1.7160457197756396,33.7654706461783,36.23282244337691,2.476815736081676,4.706220729889338,8.12204078339397,7.876484042243177,26.898246483205345,2.0999984741210938,-1.6741525978735723,-4.051000976562499,-9.441756951003967,1.3397549978789698,-6.746378963783229,-1.355622989341768,5.391513638160568,30.206654800061894,-8.864407215964764,2.6953779872207324,7,2.0250015258789062,3.210000991821289,8.325000762939453,9.420000076293945,2.0800018310546804,2,0.09488708087657294,-3.6419700758699616,40.709999084472656,1.2474245859379147,41.650001525878906,1.315788567937551,42.97000122070313,0.09488708087657294
4778,2002-07-25,41.61999893188477,42.47999954223633,40.27999877929688,41.70000076293945,1847200.0,-0.010225928964983089,1.682928758176007,-0.057555299412695916,23.32457941859232,33.8379914384606,2.414514826003419,4.928981388963784,8.255757731392286,8.278883670445374,26.99754257225399,2.200000762939446,-2.1223948247171833,-4.1890012741088825,-9.893356062158674,1.5153535139409087,-7.041178668133782,-1.3368238800839833,4.946532581415276,37.02766666250296,4.3698184106744975,2.852177394024897,7,1.9900016784667898,3.640001296997063,8.630001068115227,9.85000038146972,2.3899993896484304,3,0.11725135015264732,1.3463658101006313,42.04999923706055,-3.6419700758699616,40.709999084472656,1.2474245859379147,41.650001525878906,0.11725135015264732
4779,2002-07-26,42.88999938964844,42.90999984741211,41.060001373291016,41.810001373291016,1227700.0,0.03051418765872982,2.3035718543192973,-13.499666221630038,31.096781529195653,32.30176392951661,0.8112574379944064,3.360287349732829,6.716820642022938,7.000682030715637,27.780852474084007,1.8499984741210938,-2.381363422051244,-2.6200008392333984,-8.275482291909135,3.0354806134423384,-5.447741565571263,0.20773988710446645,2.906548525161071,88.38707136932933,57.447370120976466,2.827740726337868,7,0.6850013732910156,2.3700008392333984,7.2350006103515625,8.579999923706055,-0.22999954223632812,4,0.052692985973227024,1.682928758176007,41.61999893188477,1.3463658101006313,42.04999923706055,-3.6419700758699616,40.709999084472656,0.052692985973227024
4780,2002-07-29,45.099998474121094,45.4000015258789,42.63999938964844,42.95000076293945,1116100.0,0.05152714189606744,1.0072714964828593,1.990742277872949,40.102681254632344,32.50246181735688,-1.8662007516430563,0.8529963184432177,4.275106599445039,4.765071639781333,28.817469063305555,2.7600021362304616,-2.582993168797401,-0.19350166320801065,-5.540226971682195,5.1532236452661735,-2.8668643174451063,2.479860991029085,-4.9499969482421875,94.28565615699418,63.881937937735714,2.673362654237093,7,-1.8049983978271484,0.1600017547607422,4.932501792907715,6.370000839233398,-1.6599998474121165,0,0.027494494909535927,2.3035718543192973,42.88999938964844,1.682928758176007,41.61999893188477,1.3463658101006313,42.04999923706055,0.027494494909535927
4781,2002-07-30,44.08000183105469,45.0,43.2400016784668,44.77000045776367,1393300.0,-0.022616334314327968,2.0608727381288046,-0.3209299354694478,41.89512221237856,32.443448585191256,-0.9684235214533174,1.674528067909705,5.0651339790068235,5.791906205296215,29.418708512349017,1.8599967956542969,-2.735208356096365,-1.0329984664916978,-6.281923349427181,4.215926416443786,-3.6574609079594396,1.591463974976044,-3.8250003051757844,74.85714867001498,40.69980961988132,2.6244624414677427,7,-0.7850017547607422,1.1799983978271484,5.7649993896484375,7.339998245239265,-2.5500030517578054,1,0.024727683589221616,1.0072714964828593,45.099998474121094,2.3035718543192973,42.88999938964844,1.682928758176007,41.61999893188477,0.024727683589221616
4782,2002-07-31,43.88000106811523,44.099998474121094,42.86999893188477,44.09000015258789,1012900.0,-0.004537222201260405,9.695846878524453,0.3043471049707366,42.45169318602216,33.36150343154523,-1.0812192007906347,1.6794672954951793,5.049377007070738,5.97417964874051,29.928322112435556,1.229999542236321,-3.0135278387206625,-1.05449924468995,-6.210787792826302,4.101789303446402,-3.6326435187581296,1.5236450293782298,-3.522099542236326,70.31250698491547,35.236454974814535,2.578144274068178,7,-1.104999542236321,1.3799991607666087,5.634999275207527,7.539999008178725,-0.920001983642571,2,-0.009571603769803927,2.0608727381288046,44.08000183105469,1.0072714964828593,45.099998474121094,2.3035718543192973,42.88999938964844,-0.009571603769803927
4783,2002-08-01,42.86000061035156,43.9900016784668,42.31999969482422,43.81999969482422,1034900.0,-0.023245224086943628,1.5692277897109053,4.571444141689218,41.94510798252428,34.78791699603583,-0.3014162350109899,2.4551799422868044,5.841832067696863,6.96571107511032,30.051499236633717,1.6700019836425781,-3.0088534513739376,-1.8394996643066435,-6.919813017646526,3.2408136890332386,-4.379656340976588,0.7006570123633011,-2.401257084472661,41.47463534044421,5.074860328341366,2.540156676669942,8,-0.08499908447265625,2.3999996185302734,6.529999732971191,8.55999946594239,0.32999801635741477,3,0.02963136816794476,9.695846878524453,43.88000106811523,2.0608727381288046,44.08000183105469,1.0072714964828593,45.099998474121094,0.02963136816794476
4784,2002-08-02,41.70000076293945,43.040000915527344,41.08000183105469,42.849998474121094,1245900.0,-0.02706485839694428,1.5620859626858414,1.1979154249020496,34.59459632840658,35.307291174810295,0.7369914436713358,3.1431081965227463,6.759339468150884,8.104418277993304,31.27222342645528,1.9599990844726562,-3.185234498945931,-2.5974994659423842,-7.253085473073085,2.0580865411883167,-4.925292469507738,-0.2697064623770302,-1.1424320770605547,14.351828140811811,-19.998592838242608,2.3277930035653505,8,1.0750007629394531,3.559999465942383,7.6749982833862305,9.704998016357422,1.9300003051757741,4,0.055395623892811496,1.5692277897109053,42.86000061035156,9.695846878524453,43.88000106811523,2.0608727381288046,44.08000183105469,0.055395623892811496
4785,2002-08-05,40.36999893188477,42.5099983215332,40.150001525878906,41.65999984741211,1395800.0,-0.03189452773911483,-1.7283267329352514,1.1217421591229435,37.50000310440768,36.29733729581532,2.085660004135697,4.019176949467038,7.806084521091137,9.429926469959312,32.80423270762787,2.359996795654297,-3.1961121779226787,-3.5085012435913043,-7.981650997224456,0.9646485100418474,-5.74507612040788,-1.2719263667747285,5.030002593994126,4.536030416911295,-30.85776375611305,2.2365748768165767,8,2.4050025939941335,4.890001296997063,8.937499999999993,11.034999847412102,3.1300010681152273,0,0.056725315236970664,1.5620859626858414,41.70000076293945,1.5692277897109053,42.86000061035156,9.695846878524453,43.88000106811523,0.056725315236970664
4786,2002-08-06,41.849998474121094,42.77000045776367,40.2599983215332,40.47999954223633,1747700.0,0.03666087642790106,-1.7734809191516625,-1.0620139221565799,39.622632908598426,36.94813310275089,0.8765542682815308,2.1185370378239554,6.079653770756387,7.947606970517327,34.596078118985965,2.5100021362304688,-2.976408168020825,-1.6925016403198256,-5.663178554758815,2.278175274119164,-3.677840097539317,0.29283681689966556,3.4450030517578085,43.0379306748253,7.832283800563751,1.9853384572194932,8,0.9250030517578125,3.410001754760742,7.492500305175781,9.555000305175781,0.5800018310546875,1,0.037992836572529276,-1.7283267329352514,40.36999893188477,1.5620859626858414,41.70000076293945,1.5692277897109053,42.86000061035156,0.037992836572529276
4787,2002-08-07,41.70000076293945,42.75,40.25,42.310001373291016,2241800.0,-0.003584174830362219,2.3557095091066427,-0.44525626710698146,41.749508058139135,38.99534739603387,1.085874976837701,1.9677529866876142,5.968014604280583,8.062135294728094,35.75936780650487,2.5,-2.6779380989213664,-1.5874994277954073,-5.325576927180499,2.1505780715896847,-3.45653817748795,0.28153932189713515,3.492100762939451,40.36456186117483,3.137359495575325,1.8690387496925445,8,1.0750007629394531,3.559999465942383,7.569998741149902,9.704998016357422,1.25,2,-0.004076786103890395,-1.7734809191516625,41.849998474121094,-1.7283267329352514,40.36999893188477,1.5620859626858414,41.70000076293945,-0.004076786103890395
4788,2002-08-08,43.41999816894531,43.70000076293945,40.810001373291016,41.790000915527344,1606300.0,0.041246939437336705,1.6392659067473037,-2.672123971283488,51.44322339303084,41.256063158682224,-0.39330099829770404,0.015420060615852549,4.048039790398519,6.314394069744807,35.61905989134292,2.8899993896484375,-2.1996117133980917,0.28049812316894673,-3.1649786764281913,3.7259749227660848,-1.4422402766296258,2.0032365229675193,1.6712613569335915,92.1126012909798,49.15700117024385,1.7227383997985695,8,-0.6449966430664062,1.8400020599365234,5.7725019454956055,7.9850006103515625,-1.4199981689453125,3,-0.010594175584319965,2.3557095091066427,41.70000076293945,-1.7734809191516625,41.849998474121094,-1.7283267329352514,40.36999893188477,-0.010594175584319965
4789,2002-08-09,42.86999893188477,43.68000030517578,42.150001525878906,43.38000106811523,1325600.0,-0.012666956707840349,1.7567530414461474,-0.31288527337148725,54.116051771788406,42.81310432725512,0.1716093780834811,0.3726647983761424,4.41011404881484,6.816244408792521,35.471169562100165,1.529998779296875,-1.8851952986290854,-0.13500099182127911,-3.387230115808329,3.1172281321657707,-1.761115553814804,1.4911135701722458,2.1224354339941343,76.6196617061266,28.250394068807083,1.6261145619935247,8,-0.2949981689453196,2.390001296997063,6.175001144409173,8.534999847412102,-1.5,4,0.007464420405809857,1.6392659067473037,43.41999816894531,2.3557095091066427,41.70000076293945,-1.7734809191516625,41.849998474121094,0.007464420405809857
4790,2002-08-12,42.66999816894531,42.9900016784668,41.61999893188477,42.47999954223633,1404800.0,-0.004665284999359032,2.3011889824938585,-0.3725447664068798,56.96022688788309,44.48700484675562,-0.010431741263417393,0.2582705580128888,4.3976155956192216,6.977621478204824,35.0672285219692,1.3700027465820241,-1.3583896225926821,-0.1270015716552706,-2.835935246771726,2.5819321034611846,-1.4814684092134982,1.227465265902957,2.2255875401335956,70.14485895021765,15.010421302234917,1.354466837558228,8,-0.5449981689453125,2.5900020599365234,6.282501220703125,8.735000610351562,-0.47999954223633523,0,0.0224983112342525,1.7567530414461474,42.86999893188477,1.6392659067473037,43.41999816894531,2.3557095091066427,41.70000076293945,0.0224983112342525
4791,2002-08-13,41.18999862670898,43.20000076293945,41.04999923706055,42.65999984741211,1667500.0,-0.03468478101115691,-1.4571446010044642,-7.736904451181598,46.97608650514016,44.98971521554651,1.1359687062378185,1.581503141645861,5.68770284169927,8.416385909354332,34.440309575637315,2.1500015258789062,-1.0839564183485564,-1.4560010910034222,-4.169976352220864,1.2579741702140197,-2.812988721612143,-0.09901346039470127,3.6106753987059292,27.246330980752713,-29.75901931837466,1.3569876306087212,8,0.8800029754638743,4.070001602172859,7.66250133514405,10.215000152587898,-0.8799972534179616,1,0.056081608407559935,2.3011889824938585,42.66999816894531,1.7567530414461474,42.86999893188477,1.6392659067473037,43.41999816894531,0.056081608407559935
4792,2002-08-14,44.93999862670898,45.0,40.72999954223633,41.290000915527344,2110500.0,0.091041517966169,1.265251957182305,-2.482989578359509,59.46408485073085,46.936268200902795,-2.7355282312302904,-2.3031185066329485,1.7929308035672094,4.6396723595116285,33.32901133952076,4.270000457763672,-1.033618747058192,2.3044990539550696,-0.37002378754768017,4.979021895457819,0.9672376332036947,3.6417604747064445,-4.789997100830071,98.59481576443561,37.44879444926313,1.3372614207513758,8,-2.364997863769524,-0.07999801635741477,3.8625001907348704,6.465000152587898,-3.3299980163574148,2,-0.05585221179872135,-1.4571446010044642,41.18999862670898,2.3011889824938585,42.66999816894531,1.7567530414461474,42.86999893188477,-0.05585221179872135
4793,2002-08-15,44.63000106811523,45.5099983215332,43.810001373291016,44.810001373291016,1901800.0,-0.006898032222224182,1.1519027683214789,-0.04931518302720137,55.24729399069792,49.23101238560183,-2.400489373783884,-2.064304893072439,1.9219102881432306,4.94100118784803,32.62910412797884,1.6999969482421875,-0.9666540534479893,1.97250137329101,-0.7624183441874379,4.707421090769458,0.605041514551786,3.339961232030234,-4.382999572753896,81.59001091737892,22.902936263866593,1.3674598587392244,8,-1.8000011444091726,-0.5050010681152273,4.1174983978271555,6.774997711181648,-2.729999542236321,3,-0.037642847075260444,1.265251957182305,44.93999862670898,-1.4571446010044642,41.18999862670898,2.3011889824938585,42.66999816894531,-0.037642847075260444
4794,2002-08-16,44.75,45.06999969482422,43.400001525878906,44.40999984741211,1228300.0,0.002688750369995052,2.408161120431606,-1.888886534141408,48.792274982729865,50.485709260970964,-2.2823626123870397,-2.154579780030957,1.6546619169583536,4.794261711300749,31.577532505070334,1.6699981689453125,-0.8975710049888406,2.003500366210936,-0.8857342212212274,4.8927349536430995,0.5588830724948579,3.4481176599270142,-4.292478631591791,84.10044946402692,28.680542150823356,1.4446172937160813,8,-1.8700008392333984,-0.6749992370605469,2.822500228881836,5.479999542236328,-3.549999237060547,4,-0.06145251396648044,1.1519027683214789,44.63000106811523,1.265251957182305,44.93999862670898,-1.4571446010044642,41.18999862670898,-0.06145251396648044
4795,2002-08-19,45.959999084472656,46.09000015258789,44.41999816894531,44.5,1080000.0,0.0270390856865399,-1.0617273485073255,4.294113027185316,56.403263594673135,52.35022378164593,-2.9234654288535253,-3.1886105871237405,0.31101681652474866,3.563648052864771,29.78952234113837,1.6700019836425781,-0.704552310705445,2.997999572753905,-0.1758053843385312,6.171804529846341,1.4110970942076833,4.584902051300126,-5.3003786379394455,97.57460721433188,42.7704474927425,1.586902478546219,8,-2.789999008178711,-2.3499984741210938,1.4875011444091797,4.270000457763672,-3.6299972534179688,0,-0.09986945700655137,2.408161120431606,44.75,1.1519027683214789,44.63000106811523,1.265251957182305,44.93999862670898,-0.09986945700655137
4796,2002-08-20,45.61000061035156,46.06999969482422,44.5,45.58000183105469,942100.0,-0.007615284619083895,2.3052731332016254,0.020547121992004806,55.83277364682983,53.915031069278236,-2.217181444083181,-2.585240779631185,0.5134543885060765,3.8855182574284015,27.803438430501558,1.5699996948242188,-0.2601665583258068,2.40300102233887,-0.7952495915294904,5.60125163620723,0.8038757154046934,4.002126329273047,-4.62455738145507,91.04478567951423,36.62422884080095,1.5991253069341786,8,-2.200000762939453,-2.0349998474121094,1.7124996185302734,4.619998931884766,-1.75,1,-0.07498359872563531,-1.0617273485073255,45.959999084472656,2.408161120431606,44.75,1.1519027683214789,44.63000106811523,-0.07498359872563531
4797,2002-08-21,46.040000915527344,46.849998474121094,45.2400016784668,45.959999084472656,1112500.0,0.009427763635639685,-1.118421514940094,2.6668362156663274,61.165739065955734,54.99531058849211,-2.1979489444153444,-2.8469586067796655,-0.022177487566828802,3.4313609458495264,25.42090099931484,1.6099967956542969,0.2535152430348546,2.6335012435913114,-0.7531000409806694,6.020102528163292,0.940200601305321,4.326801885877302,-4.748284271209364,76.52178912777147,19.61832758831609,1.6933006422859918,8,-2.250001907348633,-2.5400009155273438,0.9724998474121094,3.8799991607666087,-3.3800010681152344,2,-0.12445698150070716,2.3052731332016254,45.61000061035156,-1.0617273485073255,45.959999084472656,2.408161120431606,44.75,-0.12445698150070716
4798,2002-08-22,46.5,46.75,44.900001525878906,46.0,1076400.0,0.009991291818535197,2.6999969482421875,6.249856952126645,67.7252694589859,56.507445887069615,-2.4307203024607418,-3.0805566722094966,-0.5988255715401323,2.95745841018347,23.124536997099476,1.8499984741210938,0.6750091774073113,2.8495002746582045,-0.6946724995087337,6.393673048825143,1.0774138875747354,4.621586661741674,-4.76362080929777,89.85510771830039,26.430297552158585,1.7720863870834687,8,-2.710000991821289,-3.0,0.5125007629394531,3.4200000762939524,-4.5800018310546875,3,-0.10516127719674062,-1.118421514940094,46.040000915527344,2.3052731332016254,45.61000061035156,-1.0617273485073255,45.959999084472656,-0.10516127719674062
4799,2002-08-23,45.1500015258789,46.77999877929688,44.810001373291016,46.38000106811523,1015100.0,-0.02903222524991611,-1.062824673703575,-2.4599990844726562,67.6253963449198,57.69246471562924,-0.8082922770241652,-1.636465713395701,0.6683348258322823,4.29115058494903,21.061037082240574,1.9699974060058665,1.0597785345812127,1.3865016937255774,-2.1994438986312232,4.972447286082378,-0.40647110245282647,3.1794744899039813,-3.004532792503163,30.041286636002283,-39.14580726162738,1.7929727961784008,8,-1.3600025177001882,-1.6500015258788991,1.6599988937378,4.769998550415053,-2.440002441406243,4,-0.07198227885191033,2.6999969482421875,46.5,-1.118421514940094,46.040000915527344,2.3052731332016254,45.61000061035156,-0.07198227885191033
4800,2002-08-26,46.34000015258789,46.43000030517578,44.54999923706055,45.38999938964844,1169400.0,0.026356557840355954,2.3274323735834153,-0.7723586312985172,66.91788502828825,59.90822010709014,-1.590178418033524,-2.8762712882293187,-0.6030203813209596,3.0844146689670424,20.650998444434418,1.8800010681152344,1.1870747658571545,2.514500236511232,-1.2089820776098037,6.2379825506322675,0.6527590794507176,4.376241393571746,-3.8181690399525223,78.2979296731695,5.56342066118269,1.8617411570605176,8,-2.5500011444091797,-2.8400001525878906,0.13500022888183594,3.260000228881836,-4.8600006103515625,0,-0.1109192786517803,-1.062824673703575,45.1500015258789,2.6999969482421875,46.5,-1.118421514940094,46.040000915527344,-0.1109192786517803
4801,2002-08-27,45.16999816894531,46.63999938964844,44.77000045776367,46.22000122070313,1339600.0,-0.025248208454682897,-1.0216221343351906,-1.1052654826391335,62.14135746195641,60.20569484167076,0.2277032458364161,-1.7079922092677222,0.44649598443336913,4.23741217274938,20.167182986380123,1.8699989318847656,1.2960114606767235,1.2899984359741197,-2.480776224305316,5.0607730962535555,-0.5953888941656018,3.175385766113841,-2.3019136673910836,26.956484241148654,-47.81241950079635,1.8853873301397193,8,-0.0449981689453125,-1.6699981689453125,0.35000133514404297,3.6750011444091797,-3.3999977111816406,1,-0.06287351013981535,2.3274323735834153,46.34000015258789,-1.062824673703575,45.1500015258789,2.6999969482421875,46.5,-0.06287351013981535
4802,2002-08-28,43.459999084472656,45.4900016784668,43.09000015258789,45.16999816894531,1202600.0,-0.037856965990498814,1.0425491851178494,1.6285658233182574,50.14005931483935,59.63822432213092,1.9061373272094997,-0.03275112108215694,2.0465376540969515,5.902087982560587,19.855385659639847,2.4000015258789062,1.3480058796774586,-0.39900054931640483,-4.1744504080415155,3.376449309408706,-2.28672547867896,1.4887243800461505,3.3899993896484375,10.02707505652265,-59.96417556724961,1.8877249293625558,8,1.510000228881836,0.04000091552734375,1.5124998092651367,5.204999923706055,-1.9099998474121094,2,0.009203900927412079,-1.0216221343351906,45.16999816894531,2.3274323735834153,46.34000015258789,-1.062824673703575,45.1500015258789,0.009203900927412079
4803,2002-08-29,44.13000106811523,44.5,42.88000106811523,43.41999816894531,1381600.0,0.015416520887179486,1.2344801096527673,-0.41520659608357124,54.375009271837506,60.258528132031756,1.293809528572254,-0.6353017111452388,1.2943407748231337,5.204249730200438,19.337548813474548,1.6199989318847727,1.7279201001442317,0.20750141143798118,-3.5398176425901866,3.954820465466149,-1.6661581155761027,2.081160938452065,2.6447974395752,32.051300861437284,-35.56887563111597,1.873659527014083,8,0.7349987030029368,-0.6300010681152273,0.5374994277954173,4.254999160766609,-2.7400016784667898,3,-0.03331069986683555,1.0425491851178494,43.459999084472656,-1.0216221343351906,45.16999816894531,2.3274323735834153,46.34000015258789,-0.03331069986683555
4804,2002-08-30,44.0099983215332,45.18999862670898,43.599998474121094,43.9900016784668,913800.0,-0.0027193007858032914,-2.9749852181044663,0.02816417100519577,54.678772828585515,60.066918046910914,1.4503208547284956,-0.3513819925409507,1.3432442666719595,5.2810654013456215,18.128402774051267,1.5900001525878835,1.5819123185794268,-0.028001213073729048,-3.626326867213507,3.570324441066049,-1.8271640401436215,1.7711616139961635,2.6090082885742163,30.053131857707804,-35.70902566094039,1.7991628270698903,8,0.8550014495849609,-0.5099983215332031,0.4250020980834961,4.375001907348633,-1.8899993896484304,4,-0.04748921227668612,1.2344801096527673,44.13000106811523,1.0425491851178494,43.459999084472656,-1.0216221343351906,45.16999816894531,-0.04748921227668612
4805,2002-09-03,42.65999984741211,43.59000015258789,42.0,43.58000183105469,1439300.0,-0.03067481312446596,2.382983990422661,-46.00782144219763,55.17971021194027,59.9943554430343,2.551281472112514,1.2426873048502216,2.614661824964088,6.5915635425836,16.821041347173004,2.009998321533203,1.5188567133611315,-1.49249973297119,-4.726698574450538,1.7416991085081577,-3.1095991537108603,0.1245996877684803,3.8094465410156246,14.224136513563554,-54.07977453643731,1.6170994207396734,9,1.7649993896484375,0.8400001525878906,1.7575006484985352,5.725000381469727,-3.0600013732910156,1,0.0011720402540877917,-2.9749852181044663,44.0099983215332,1.2344801096527673,44.13000106811523,1.0425491851178494,43.459999084472656,0.0011720402540877917
4806,2002-09-04,43.43999862670898,43.68999862670898,42.45000076293945,42.93000030517578,1236300.0,0.01828407834240031,1.455445394972921,-0.5543448064252555,43.3155042033092,58.010996013851354,1.5992782818009275,0.6196865967298848,1.7229057660921612,5.765820399039164,15.603606366211809,1.2399978637695241,1.5936698774988614,-0.7920009613037209,-3.8618866589859735,2.2778847363785317,-2.326943810144847,0.7429418875374054,2.7612809784130903,41.260685792609344,-22.252781056897796,1.5349428488411252,9,0.9500007629394602,0.06000137329102273,0.8375015258789134,4.760002136230476,-1.5499992370605398,2,-0.04511968569141589,2.382983990422661,42.65999984741211,-2.9749852181044663,44.0099983215332,1.2344801096527673,44.13000106811523,-0.04511968569141589
4807,2002-09-05,41.52999877929688,42.97000122070313,41.150001525878906,42.959999084472656,1405100.0,-0.04396869032674733,1.5103364815448013,-2.803931395061846,37.90950356846896,54.69813313712726,3.1315753421925976,2.652281134089435,3.5124464112676606,7.613874432700179,14.533636380171993,2.289997100830071,1.383328179298303,-2.693500709533687,-5.793697196392245,0.4066957773248703,-4.243598952962969,-1.1434024661044049,4.419204049517859,9.405879359168361,-49.68035309836044,1.5500982434292792,9,2.4350013732910085,1.970001220703118,2.7475013732910085,6.395002365112298,2.0600013732910085,3,0.005778995557939481,1.455445394972921,43.43999862670898,2.382983990422661,42.65999984741211,-2.9749852181044663,44.0099983215332,0.005778995557939481
4808,2002-09-06,42.959999084472656,43.70000076293945,41.5,41.810001373291016,1185300.0,0.034432948403760655,-1.485875925387127,-0.8041940320007722,43.6659544817167,52.035972930104684,1.2813677413499676,1.2501475954290484,1.9803109887130717,6.112050970419986,13.909991904536213,2.200000762939453,1.223252826946144,-1.2405004501342773,-4.3724588307220955,1.8914579304535408,-2.8064796404281864,0.32547874015963174,2.605267640107215,44.80195191778385,-10.660788380032521,1.5659791902939082,9,0.9350013732910156,0.5400009155273438,1.0575017929077148,4.710000991821289,1.44000244140625,4,-0.03282122619787797,1.5103364815448013,41.52999877929688,1.455445394972921,43.43999862670898,2.382983990422661,42.65999984741211,-0.03282122619787797
4809,2002-09-09,43.18999862670898,43.66999816894531,41.54999923706055,42.959999084472656,1075000.0,0.005353806963172225,2.56302752675901,0.19999999999999382,39.46767703461913,48.985949819697005,0.8315499683855379,1.1018428853434727,1.603287675174947,5.811634889574705,13.25264490650156,2.1199989318847656,0.9259437285605117,-1.02650089263917,-4.133006321574491,2.0800045362961512,-2.5797536071068308,0.5267518218284906,2.0220468819748163,79.99991024239014,28.630385290505842,1.553252714467659,9,0.7050018310546946,0.31000137329102273,0.8275022506713938,4.480001449584968,3.020000457763679,0,-0.04167629762200109,-1.485875925387127,42.959999084472656,1.5103364815448013,41.52999877929688,1.455445394972921,43.43999862670898,-0.04167629762200109
4810,2002-09-10,43.63000106811523,43.7400016784668,42.68000030517578,43.15999984741211,1027200.0,0.010187600263875662,2.0724568774878374,2.0434876353805906,42.522661286906924,46.80609468913595,-0.03720448049001135,0.7773017317878654,1.0002897375200988,5.299866177756989,12.303271586061449,1.0600013732910156,0.4743282671739735,-0.6344985961914134,-3.669228086718384,2.4002308943355573,-2.1518633414548987,0.882866149072072,1.2570809219441728,95.7528724374144,47.36125542788729,1.5173647452634846,9,-0.3099994659423757,-0.13000106811522727,0.3874998092651438,4.039999008178718,2.079998016357429,1,-0.03460926195883052,2.56302752675901,43.18999862670898,-1.485875925387127,42.959999084472656,1.5103364815448013,41.52999877929688,-0.03460926195883052
4811,2002-09-11,43.5,44.97000122070313,43.29999923706055,43.63999938964844,918000.0,-0.0029796256001064503,-5.185182045522003,-0.2978702681644094,40.18546972062503,45.70002917866769,-0.18886598965905677,1.1480992556673755,1.0185181083994053,5.353902054194052,10.733565770846887,1.6700019836425852,0.09224170211446392,-0.8799997329711928,-3.579341462571101,1.8193419966287152,-2.229670597771147,0.4696711318287612,-2.3499984741210938,61.518289577487174,15.995712074268646,1.3496708647999534,9,-0.3299999237060547,0.049999237060546875,0.5175008773803711,4.034999847412109,4.150001525878899,2,-0.08965520749146916,2.0724568774878374,43.63000106811523,2.56302752675901,43.18999862670898,-1.485875925387127,42.959999084472656,-0.08965520749146916
4812,2002-09-12,42.43000030517578,43.40999984741211,42.16999816894531,43.38999938964844,776100.0,-0.024597694133890124,1.4800033569335938,6.85716621253406,34.98155432409206,43.54520085114042,0.8042376353052276,2.129600349094588,1.9697441373578783,6.345893124805826,10.58712587773406,1.3300018310546875,-0.4199440960981988,-1.8244995117187486,-4.644895596303414,0.9958965728659166,-3.2346975540110776,-0.41430146942641954,-1.2035987854003878,26.80115210412905,-12.571946776056105,1.4101980422923313,9,0.7399997711181641,1.1199989318847656,1.5875005722045898,5.104999542236328,5.720001220703118,3,-0.012726865699821177,-5.185182045522003,43.5,2.0724568774878374,43.63000106811523,2.56302752675901,43.18999862670898,-0.012726865699821177
4813,2002-09-13,42.95000076293945,43.2400016784668,41.93999862670898,42.31999969482422,714500.0,0.012255490314013517,1.1487602263591914,-0.6562517384704639,41.35220168224483,42.06447072376923,0.1109155294775448,1.5571195016204271,1.33101741778799,5.754107648344203,10.801996266594971,1.3000030517578196,-0.8041497516309022,-1.220499038696289,-4.093388960637142,1.6523908832445642,-2.6569439996667157,0.21594592227413756,-1.6487272491455016,40.935693387750284,0.36639543256779206,1.4364449609704273,9,0.1100006103515625,0.8399982452392578,1.067500114440918,4.434999465942383,6.849998474121094,4,0.014901033254478557,1.4800033569335938,42.43000030517578,-5.185182045522003,43.5,2.0724568774878374,43.63000106811523,0.014901033254478557
4814,2002-09-16,42.0,43.0,41.25,42.900001525878906,1164600.0,-0.022118760094625767,2.18182259552362,-1.4285714285714286,32.6121888677538,39.55696835219296,0.8334614177400326,2.4143170029757144,2.078526270895672,6.625431769148946,10.94146370243981,1.75,-0.889387477766725,-2.0329998016357393,-5.048790953871659,0.9827913506001806,-3.5408953777536993,-0.5251042255177794,2.970001220703132,20.16128370673598,-14.98970573080397,1.5078955761179595,9,1.0600013732910156,1.789999008178711,2.017500877380371,5.230001449584961,7.459999084472656,0,0.057142893473307366,1.1487602263591914,42.95000076293945,1.4800033569335938,42.43000030517578,-5.185182045522003,43.5,0.057142893473307366
4815,2002-09-17,41.36999893188477,42.97000122070313,41.209999084472656,42.040000915527344,1129000.0,-0.015000025431314956,-2.5555538430120017,0.7444453863433991,34.08711371018727,38.531591630734965,1.4094512272631903,2.827798096711362,2.5264554131947605,7.1579235706282205,11.743483382524241,1.7600021362304759,-1.1300893184519083,-2.4335008621215763,-5.529375013897031,0.6623732896538783,-3.9814379380093072,-0.8855637862338455,3.5256022644042986,4.2553126731071895,-30.613139220014226,1.547937075887728,9,1.690002441406243,2.420000076293938,2.547501564025872,5.565002441406243,9.170001983642571,1,0.1169929967984018,2.18182259552362,42.0,1.1487602263591914,42.95000076293945,1.4800033569335938,42.43000030517578,0.1169929967984018
4816,2002-09-18,42.18999862670898,42.61000061035156,41.18999862670898,41.20000076293945,1010600.0,0.019821119555123223,-1.8118791687754214,-1.4776043772098184,44.25339516476195,39.23646847476752,0.43973510407576555,1.8323909746187255,1.5359611675936335,6.2700596979324175,12.592579127651177,1.4200019836425852,-1.3671841389342774,-1.4425010681152415,-4.495754544801429,1.6107524085709457,-2.9691278064583386,0.08412567022785566,2.5581784851074403,45.045020276307504,6.743721551644391,1.526626738343095,9,0.8900012969970774,1.6000003814697337,1.5025014877319407,4.560001373291023,6.560001373291023,2,0.08343210647879218,-2.5555538430120017,41.36999893188477,2.18182259552362,42.0,1.1487602263591914,42.95000076293945,0.08343210647879218
4817,2002-09-19,40.310001373291016,41.83000183105469,40.25,41.02999877929688,2776600.0,-0.044560258701402344,-2.761908438199645,-0.7272716763896826,34.42088487270543,38.20923851821071,2.378613092160755,3.437334584709191,3.2771640446990986,8.073765152553271,14.036877044092028,1.9399986267089773,-1.572879809755456,-3.0359983444213867,-6.210982239862027,0.13898555101925325,-4.62349029214171,-1.4485063967010632,4.224685029418957,2.0067337661757745,-35.55319845896844,1.5874919477203213,9,2.299999237060547,3.2399978637695312,3.354999542236328,6.239999771118164,9.840000152587884,3,0.18208880929116744,-1.8118791687754214,42.18999862670898,-2.5555538430120017,41.36999893188477,2.18182259552362,42.0,0.18208880929116744
4818,2002-09-20,41.61000061035156,41.790000915527344,40.20000076293945,40.70000076293945,1960200.0,0.03225004199384407,1.5039363456414847,-1.2638932304774093,41.071436174062555,38.38743397814888,0.9688645367974473,1.846896473474004,1.8641547644992613,6.680308296346674,15.465279577635794,1.5900001525878906,-1.63427693984503,-1.4914991378784208,-4.384425298669875,1.4014270229130332,-2.9379622182741443,-0.045036057482697345,2.5819108801416135,50.357151128810095,11.358244565320078,1.4464630803957257,9,0.9750003814697266,1.914999008178711,2.1075000762939453,4.694999694824219,6.729999542236328,4,0.1571737760056735,-2.761908438199645,40.310001373291016,-1.8118791687754214,42.18999862670898,-2.5555538430120017,41.36999893188477,0.1571737760056735
4819,2002-09-23,41.900001525878906,42.33000183105469,41.0,41.43999862670898,1111300.0,0.006969500391095895,1.0151489317431097,0.5054977761568883,46.93054016170245,38.877198297570594,0.5326477030750709,1.3712334895651281,1.4886187049919215,6.29854535349245,16.744709130666525,1.3300018310546875,-1.445573603020975,-1.0389982223510756,-3.809974370372494,1.7319779256703427,-2.424486296361785,0.34648985165963353,1.8927188918588982,61.371858556006345,18.44436240457268,1.3854880740107094,9,0.6849994659423828,1.6249980926513672,1.577498435974121,4.295000076293945,6.049999237060547,0,0.1885440912526537,1.5039363456414847,41.61000061035156,-2.761908438199645,40.310001373291016,-1.8118791687754214,42.18999862670898,0.1885440912526537
4820,2002-09-24,41.20000076293945,42.099998474121094,40.58000183105469,41.86999893188477,2229500.0,-0.016706461514258142,1.6902660842206183,-1.4565085788683618,40.89431988616696,38.95595942707526,0.9517950058322384,1.7564694515563914,2.052244529997779,6.891403361558943,18.009300865288616,1.5199966430664062,-1.458862780692101,-1.481999015808107,-3.8488001390393904,0.8848021074231767,-2.6653995774237487,-0.2985984541924651,2.233447689318517,41.49377856076686,-1.5766229010073332,1.1834005616156402,9,0.6049995422363281,2.3249988555908203,2.277499198913574,4.995000839233398,6.409999847412109,1,0.2004853924411405,1.0151489317431097,41.900001525878906,1.5039363456414847,41.61000061035156,-2.761908438199645,40.310001373291016,0.2004853924411405
4821,2002-09-25,42.33000183105469,42.43999862670898,41.04999923706055,41.349998474121094,1529700.0,0.02742720988325087,1.3166715410144734,-1.462695574939063,53.47223417993972,41.01047941105833,-0.40412132920149446,0.42456131440469846,0.8806509211160076,5.66868433045893,19.381640413271974,1.3899993896484304,-1.4067748582851962,-0.20999813079833984,-2.269062225861866,1.8490659642651863,-1.2395301783301065,0.8195339167334268,0.7801018522714287,95.08942408234334,45.78774226891408,1.0295320475317644,9,-0.6100006103515625,1.194997787475586,1.0599985122680664,3.614999771118164,4.939998626708984,2,0.1939522496890027,1.6902660842206183,41.20000076293945,1.0151489317431097,41.900001525878906,1.5039363456414847,41.61000061035156,0.1939522496890027
4822,2002-09-26,43.86000061035156,44.060001373291016,42.33000183105469,42.34000015258789,1520000.0,0.03614454791198285,-1.2467568819497599,1.5510155623545165,53.872639041086465,42.40163911759628,-1.9108935213087435,-1.1319705661032486,-0.7043229520861729,4.067495217416699,19.35563646949264,1.7299995422363281,-1.4043454179592842,1.3000005722045884,-0.803970198374067,3.403971342783244,0.2480151869152607,2.351985957493916,-3.6599998474121094,94.81863390375895,43.09102065061498,1.0519853852893277,9,-1.7299995422363281,-0.33500099182128906,-0.36750030517578125,1.835000991821289,4.439998626708984,3,0.1114910926037318,1.3166715410144734,42.33000183105469,1.6902660842206183,41.20000076293945,1.0151489317431097,41.900001525878906,0.1114910926037318
4823,2002-09-27,42.65999984741211,44.7599983215332,42.650001525878906,43.7400016784668,1482600.0,-0.027359798135895064,-2.836363131940158,-0.7105273064480913,47.895160396001216,44.099747065179336,-0.845241641557493,-0.050325467886665365,0.4565736336124502,5.151880532507022,19.049764017826494,2.109996795654297,-1.39320116481192,0.17349987030029013,-1.7980794226413792,2.1450791632419595,-0.8122897761705445,1.1592895167711248,-2.3827990722656267,49.760759873731594,1.5429193087822384,0.9857896464708329,9,-0.18000030517578125,0.8299999237060547,0.9849996566772461,3.035001754760742,5.150001525878913,4,0.17557434845891495,-1.2467568819497599,43.86000061035156,1.3166715410144734,42.33000183105469,1.6902660842206183,41.20000076293945,0.17557434845891495
4824,2002-09-30,41.91999816894531,42.81999969482422,41.349998474121094,42.650001525878906,1682100.0,-0.017346499791693892,1.7476666167547257,0.6759278882154311,43.36694152801524,45.130839044938,-0.13162323263661335,0.5534458787526688,1.187396187372677,5.74252807805555,19.519445426819875,1.470001220703125,-1.227216226481083,-0.4620018005371094,-2.3113439524787225,1.3873403514045037,-1.386672876507916,0.4626692754336972,-1.4634854919433593,32.05735557297623,-9.728435307283931,0.9246710759708078,9,0.5600013732910156,1.5700016021728516,1.725001335144043,3.775003433227539,6.810001373291016,0,0.1531489089710545,-2.836363131940158,42.65999984741211,-1.2467568819497599,43.86000061035156,1.3166715410144734,42.33000183105469,0.1531489089710545
4825,2002-10-01,42.709999084472656,42.75,41.099998474121094,42.0,1718900.0,0.01884544251036213,3.177214211903773,-0.9725970130535205,47.084868126930566,45.44544715184563,-0.7951771574366049,-0.2451880799476669,0.4397608191444249,4.804813527916991,19.20829580261588,1.6500015258789062,-1.1971094448520603,0.32549915313720845,-1.5255597112413355,2.1765580175157524,-0.6000302790520635,1.2510285853264804,-2.0813469816894496,44.74394223868289,5.228873195938419,0.9255294321892723,10,-0.22999954223632812,0.7100009918212891,0.9350004196166992,2.5800018310546875,6.540000915527344,1,0.12268793703561132,1.7476666167547257,41.91999816894531,-2.836363131940158,42.65999984741211,-1.2467568819497599,43.86000061035156,0.12268793703561132
4826,2002-10-02,41.47999954223633,43.0,41.209999084472656,42.63999938964844,1287800.0,-0.028798866040797844,-1.1058824849375624,-1.633804708739429,46.535373588444045,46.79150145359436,0.36153715595970226,0.8753226404224677,1.729010416884087,5.900322406910433,18.890195452978002,1.7900009155273438,-0.9919078735718685,-0.8065004348754883,-2.6295951724035547,1.016594302652578,-1.7180478036395215,0.10504693388854491,-0.6860935907031234,10.382543277533829,-29.470882047955456,0.9115473687640333,10,1.0,1.9400005340576172,2.1649999618530273,3.780000686645508,7.170001983642571,2,0.14778209102614537,3.177214211903773,42.709999084472656,1.7476666167547257,41.91999816894531,-2.836363131940158,42.65999984741211,0.14778209102614537
4827,2002-10-03,41.77000045776367,42.66999816894531,41.09000015258789,41.5,1325600.0,0.006991343267302996,-1.899078523257401,-0.23275904593093424,45.623145358606905,47.29724691854373,0.33572119747340423,0.6368769693593634,1.4596521814366668,5.458747598996695,17.95956386020897,1.5799980163574219,-0.7563847452884573,-0.5284996032714844,-2.3336997616105464,1.2767005550675776,-1.4310996824410154,0.3741004758980466,-0.8174508114304686,18.52862791403518,-20.312647578731454,0.9026000791695328,10,0.8999996185302734,1.0750007629394531,2.542499542236328,3.489999771118164,6.279998779296875,3,0.13167344840135686,-1.1058824849375624,41.47999954223633,3.177214211903773,42.709999084472656,1.7476666167547257,41.91999816894531,0.13167344840135686
4828,2002-10-04,41.54999923706055,42.65999984741211,41.13000106811523,42.20000076293945,1446000.0,-0.005266967160452496,-1.0536925810432216,-2.4074089772390117,48.23529165371414,47.44221930654503,0.61051872392283,0.786133863062588,1.7120275720702836,5.501204505935682,17.528996434583615,1.529998779296882,-0.7388788986964769,-0.6780008316040025,-2.4845572360968404,1.1285555728888355,-1.5812790338504215,0.22527737064241649,-0.45999908447265625,24.083723624162413,-16.413217268050065,0.9032782022464205,10,1.1200008392333984,1.1450004577636719,2.685000419616699,3.710000991821289,5.069999694824226,4,0.16245487662919933,-1.899078523257401,41.77000045776367,-1.1058824849375624,41.47999954223633,3.177214211903773,42.709999084472656,0.16245487662919933
4829,2002-10-07,41.38999938964844,42.400001525878906,41.02000045776367,41.56999969482422,1395300.0,-0.0038507785884481782,-2.0000082928366476,0.2769228963461155,50.081435071412145,48.46300988268338,0.7717216268413267,0.8478370767041241,1.8622676879065239,5.490188097922768,17.101570222887823,1.3800010681152344,-0.41620759204191415,-0.7480007171630874,-2.5319716133204295,1.0359701789942548,-1.6399861652417584,0.14398473091558373,3.3699989318847656,18.686819061931047,-25.30411680284378,0.891985448078672,10,1.5,1.3050003051757812,2.7925004959106445,3.8700008392333984,5.350002288818359,0,0.15510998014772182,-1.0536925810432216,41.54999923706055,-1.899078523257401,41.77000045776367,-1.1058824849375624,41.47999954223633,0.15510998014772182
4830,2002-10-08,42.11999893188477,43.5,41.58000183105469,41.86999893188477,1842700.0,0.017637099613461382,-3.6265339326585537,-1.3888865341414827,49.712880718602506,48.0453039425348,0.20780023686379678,-0.0011471544746015638,1.059544071917486,4.600143651426791,16.395582472077663,2.1100006103515625,-0.24458649402768629,0.05749893188477273,-1.5826149668105671,1.6976128305801126,-0.7625580174628936,0.8775558812324391,2.565199432373042,44.354785369403025,0.4766459314993341,0.8200569493476695,10,0.7700004577636648,0.46500205993651633,2.0625009536743093,3.140001296997063,5.13999938964843,1,0.15693259206964982,-2.0000082928366476,41.38999938964844,-1.0536925810432216,41.54999923706055,-1.899078523257401,41.77000045776367,0.15693259206964982
4831,2002-10-09,39.599998474121094,42.25,39.15999984741211,41.97000122070313,2894100.0,-0.05982907221434053,1.1092149015339507,-9.480010986328153,47.23303746399752,47.30757043396936,2.570098423694155,2.3312167723321338,3.5089209888786286,6.9529219876259845,17.098799463014387,3.0900001525878906,-0.25420867451946805,-2.2675014495849624,-4.103651972204901,-0.431350926965024,-3.185576710894935,-1.3494261882749896,5.011895932006837,10.13821684883164,-37.42382146958065,0.9180752613099703,10,2.3600006103515625,2.4650020599365234,4.36250114440918,5.660001754760742,9.770000457763679,2,0.24368691660898056,-3.6265339326585537,42.11999893188477,-2.0000082928366476,41.38999938964844,-1.0536925810432216,41.54999923706055,0.24368691660898056
4832,2002-10-10,41.88999938964844,42.31999969482422,39.150001525878906,39.61000061035156,1911800.0,0.057828308175917664,1.0191075064509703,-0.9620236865062858,51.013019648716806,47.653999239826646,-0.03211134764588053,-0.0013849446248741515,1.1798980476563017,4.5178558378570415,17.19832674076361,3.1699981689453125,-0.06042254763724486,0.04949951171875,-1.7676064012812915,1.8666054247187915,-0.8590534447812743,0.9580524682187743,2.5038192341308587,62.98847873327452,15.128147724615104,0.9085529565000212,10,-0.5649986267089844,0.17000198364257812,2.0550003051757812,3.3700008392333984,7.380001068115234,3,0.16137508318753868,1.1092149015339507,39.599998474121094,-3.6265339326585537,42.11999893188477,-2.0000082928366476,41.38999938964844,0.16137508318753868
4833,2002-10-11,43.59000015258789,44.38999938964844,41.849998474121094,42.060001373291016,1515400.0,0.04058249672258407,-1.6051230285886435,0.6710524554617124,55.54825289201756,49.00747828027136,-1.7727410210121164,-1.7402011778718247,-0.5072924389443756,2.683437922345618,16.681144387103103,2.5400009155273438,-0.09123666912813633,1.7175003051757827,-0.20155538677206408,3.6365559971236294,0.7579724592018593,2.677028151149706,-4.439998626708984,84.73283276331249,36.98785223092679,0.9595278459739229,10,-1.8199996948242188,-1.529998779296875,0.1424999237060547,1.6700000762939453,4.9199981689453125,4,0.10231702383253771,1.0191075064509703,41.88999938964844,1.1092149015339507,39.599998474121094,-3.6265339326585537,42.11999893188477,0.10231702383253771
4834,2002-10-14,44.400001525878906,44.5,43.11000061035156,43.56999969482422,1038600.0,0.018582275073539378,1.6990311398180795,0.542485289717762,60.430244913884614,50.49029792326624,-2.451790651707192,-2.4887826212469975,-1.2574111454664845,1.7439615759802365,15.77158101644202,1.3899993896484375,-0.22907750889206113,2.40750160217285,0.1795836155731294,4.635419588772571,1.2935426088729898,3.5214605954727105,-5.25,98.13086910949966,47.546428934043725,1.1139589932998595,10,-2.575000762939453,-2.3400001525878906,-0.7025012969970703,0.8599987030029297,3.979999542236321,0,0.049999939858378584,-1.6051230285886435,43.59000015258789,1.0191075064509703,41.88999938964844,1.1092149015339507,39.599998474121094,0.049999939858378584
4835,2002-10-15,46.209999084472656,46.38000106811523,44.88999938964844,45.31999969482422,1825200.0,0.04076570937815793,1.4227603446244093,1.0722860557036493,62.10985086966502,52.22079539895746,-4.149462566083606,-4.129299155147059,-2.942382562564667,-0.19635968443250817,15.162030412512282,1.979999542236321,-0.1465783672122427,3.975499153137207,1.0806507433722174,6.870347562902197,2.5280749482547122,5.422923358019702,-6.845997619628903,97.64865844528134,50.51707292095977,1.4474242048824943,10,-3.444997787475586,-3.444997787475586,-2.5124988555908203,-0.9499988555908203,3.1200027465820312,1,0.011469435284456209,1.6990311398180795,44.400001525878906,-1.6051230285886435,43.59000015258789,1.0191075064509703,41.88999938964844,0.011469435284456209
4836,2002-10-16,45.709999084472656,47.16999816894531,45.16999816894531,45.81000137329102,1208900.0,-0.010820169009005842,-2.389818673201199,-0.11236219932450607,56.1707731693786,53.39275404459876,-3.337287940049009,-3.533218273537017,-2.3683008050256547,0.18170012828898052,14.64378707592189,2.0,0.06631602529042624,3.299499130249025,0.014339722599444826,6.584658537898605,1.6569194264242313,4.942078834073818,-5.925037643432617,81.79551501764179,39.01490977498298,1.6425797038247913,10,-2.549999237060547,-2.549999237060547,-2.2999982833862305,-0.4499988555908203,5.380001068115234,2,0.03390941299727723,1.4227603446244093,46.209999084472656,1.6990311398180795,44.400001525878906,-1.6051230285886435,43.59000015258789,0.03390941299727723
4837,2002-10-17,47.6500015258789,48.4000015258789,46.58000183105469,46.9000015258789,1729100.0,0.04244153314947763,-1.6187057467479171,-7.499828342551441,65.86140941965455,55.3512115741477,-4.8673518419840605,-5.159670501563895,-4.205315471289936,-1.8743508735730714,13.80157834923787,2.690002441406243,0.22774572509292312,4.872501564025875,0.9897517000681191,8.75525142798363,2.931126632046997,6.813876496004752,-7.274237146606438,88.54962365553823,44.72481664175143,1.9413749319788765,10,-3.874999999999993,-3.874999999999993,-4.290001869201653,-2.390001296997063,3.529998779296882,3,0.03609648165639068,-2.389818673201199,45.709999084472656,1.4227603446244093,46.209999084472656,1.6990311398180795,44.400001525878906,0.03609648165639068
4838,2002-10-18,48.1500015258789,48.54999923706055,46.97999954223633,47.0,1436900.0,0.010493179097349037,-1.6386495358260245,1.5333353678385322,70.10975192901952,57.57658011388185,-4.84185981087829,-5.422608175655988,-4.64984340830469,-2.465358083810706,12.911164802957787,1.5699996948242188,0.5285508391133931,5.045501518249502,0.5271894527763195,9.563813583722684,2.7863454855129106,7.304657550986093,-6.971813431945797,92.64709904120633,45.37847858133819,2.259156032736591,10,-4.300001144409173,-4.300001144409173,-4.790001869201653,-2.890001296997063,2.329998016357429,4,0.023260620901181417,-1.6187057467479171,47.6500015258789,-2.389818673201199,45.709999084472656,1.4227603446244093,46.209999084472656,0.023260620901181417
4839,2002-10-21,49.79999923706055,49.91999816894531,47.849998474121094,48.099998474121094,1865800.0,0.03426786415146488,1.134021814578053,1.4782595715603177,71.68195461794119,60.01758832491949,-5.781421831320365,-6.799000257343778,-6.206321393158099,-4.186515255918387,12.655541307354007,2.0699996948242188,0.8986068061330954,6.300499343872069,0.9255020851860181,11.67549660255812,3.6130007145290435,8.987997973215094,-7.737193805952153,97.61433477123946,47.959822188349676,2.6874986293430254,10,-5.2649993896484375,-5.2649993896484375,-6.374999046325684,-4.539999008178711,-0.8199996948242188,0,-0.025903633238759993,-1.6386495358260245,48.1500015258789,-1.6187057467479171,47.6500015258789,-2.389818673201199,45.709999084472656,-0.025903633238759993
4840,2002-10-22,49.459999084472656,49.54999923706055,48.5,49.47000122070313,1698900.0,-0.006827312405556563,11.353065254465488,-0.00588360690684707,75.80853184272296,63.192643255888974,-4.794993611784548,-6.122349017972908,-5.768376562737274,-3.9294753433579714,12.153910616898338,1.2999992370605469,1.273897112177167,5.547499275207521,-0.3294638595986896,11.424462410013732,2.609017707804412,8.48598084261063,-6.2971866700670915,90.31580874794408,34.21918805011644,2.9384815674031053,10,-4.924999237060547,-4.924999237060547,-6.034998893737793,-4.19999885559082,2.0900001525878906,1,-0.021835787229047443,1.134021814578053,49.79999923706055,-1.6386495358260245,48.1500015258789,-1.6187057467479171,47.6500015258789,-0.021835787229047443
4841,2002-10-23,50.540000915527344,50.540000915527344,48.86000061035156,49.15999984741211,1758200.0,0.02183586435596485,1.4347811664671783,-137.97063310440237,76.98461045846545,66.07837556808326,-4.648834076151751,-6.910022045102252,-6.688152484771798,-5.065124508526523,12.068423026456006,1.6800003051757812,1.706338813112751,6.217001152038577,-0.305963484439026,12.73996578851618,2.955518833799779,9.478483470277375,-6.431182495486212,100.0,37.53398184724921,3.2614823182388006,10,-4.345001220703125,-5.694999694824219,-7.1150007247924805,-5.280000686645508,-0.06999969482421164,2,-0.023941413980087756,11.353065254465488,49.459999084472656,1.134021814578053,49.79999923706055,-1.6386495358260245,48.1500015258789,-0.023941413980087756
4842,2002-10-24,48.75,50.349998474121094,48.31999969482422,50.29999923706055,1582000.0,-0.03541750856948256,1.4606079942293955,-1.1231869835995787,70.20201836406032,67.70657173164358,-1.9929930937222764,-4.990770301316459,-4.8763143202235995,-3.3390301908839106,13.147368904125823,2.220001220703125,2.095120306322876,4.182500267028807,-2.627653599510694,10.992654133568308,0.777423333759053,7.587577200298561,-3.6121923806810727,49.71909480269129,-16.87490395627394,3.405076933269751,10,-1.9249992370605469,-3.904998779296875,-5.315000534057617,-3.489999771118164,1.6399993896484375,3,0.04800000313000807,1.4347811664671783,50.540000915527344,11.353065254465488,49.459999084472656,1.134021814578053,49.79999923706055,0.04800000313000807
4843,2002-10-25,50.1500015258789,50.20000076293945,48.5099983215332,48.6500015258789,1456700.0,0.02871798001802861,1.1125050663996188,-0.9677424118250751,72.9800623080393,69.10099588654965,-2.6424857499017165,-6.114354844519646,-6.227766543429716,-4.810135974973832,14.753800586075466,1.69000244140625,2.809401416913481,5.208001708984369,-1.9740987564705463,12.390102174439285,1.616951476256908,8.79905194171183,-4.147842979166626,85.50189458398539,12.317223822384491,3.5910502327274583,10,-2.4350013732910085,-5.305000305175774,-7.0700016021728445,-4.890001296997063,-0.7900009155273366,4,0.02053835987951813,1.4606079942293955,48.75,1.4347811664671783,50.540000915527344,11.353065254465488,49.459999084472656,0.02053835987951813
4844,2002-10-28,48.34000015258789,50.18999862670898,47.86000061035156,50.13000106811523,1587300.0,-0.03609175111105423,1.4397935665296675,-1.193333943684891,65.4419043022724,69.47122404572825,-0.24006652533243766,-4.004009836124553,-4.393115776209697,-3.064602604538763,15.470593402080581,2.3299980163574148,3.31721474355993,3.077000236511232,-4.110273381022118,10.264273854044582,-0.5166365722554431,6.670637045277907,-1.611786826865206,17.910428640971553,-56.487061811687674,3.5936368087666763,10,-0.4850006103515625,-3.4949989318847656,-5.284999847412109,-3.479999542236328,2.279998779296882,0,0.04426974312977672,1.1125050663996188,50.1500015258789,1.4606079942293955,48.75,1.4347811664671783,50.540000915527344,0.04426974312977672
4845,2002-10-29,47.95000076293945,49.2400016784668,46.9000015258789,48.43000030517578,2244100.0,-0.00806784005828265,1.2285691449456293,0.2681560316939389,73.18156449134388,71.36131197039106,0.4723847361010769,-3.3743175015029223,-4.02149845752345,-2.740716135934619,15.83228741006498,2.3400001525878977,3.650482764321808,2.4250007629394545,-4.752442913035054,9.602444438913963,-1.1637210750478033,6.013722600926712,2.5900001525878906,28.846137723170447,-51.462264864530766,3.5887218379872543,10,0.6100006103515625,-3.104999542236328,-4.895000457763672,-3.825000762939453,1.520000457763679,1,0.02148068327233399,1.4397935665296675,48.34000015258789,1.1125050663996188,50.1500015258789,1.4606079942293955,48.75,0.02148068327233399
4846,2002-10-30,47.61000061035156,48.38999938964844,46.959999084472656,47.93000030517578,1974800.0,-0.007090722568886321,1.3064560786075101,0.6666666666666666,67.80821722579915,71.57762394885157,1.2407179713436065,-2.689413799715254,-3.692926982665554,-2.4729899723339486,16.400307750986048,1.4300003051757812,3.85798242935207,1.7785005569458008,-5.192203815310073,8.749204929201674,-1.7068516291821325,5.263852743073734,2.857200317382812,20.57970181203825,-59.36172172818081,3.4853521861279355,10,1.1100006103515625,-2.7649993896484375,-4.945000648498535,-3.5349998474121094,2.0900001525878906,2,0.08275569368197688,1.2285691449456293,47.95000076293945,1.4397935665296675,48.34000015258789,1.1125050663996188,50.1500015258789,0.08275569368197688
4847,2002-10-31,47.27000045776367,48.68999862670898,46.9900016784668,47.9900016784668,1492200.0,-0.007141359971206684,-1.6562477648236782,2.250005960470162,62.51700394289064,70.73398528372614,1.699910038724319,-2.0197965679641143,-3.3824042897742572,-2.18817534162865,16.9787500390654,1.6999969482421804,3.902410113137684,1.1635004043579116,-5.562207100018597,7.88920790873442,-2.199353347830339,4.526354156546162,3.125856481933596,11.212091437158819,-65.3091498297668,3.362853752188253,10,1.4500007629394531,-2.424999237060547,-4.647500038146973,-3.6599998474121094,0.7599983215332102,3,0.06769622872753511,1.3064560786075101,47.61000061035156,1.2285691449456293,47.95000076293945,1.4397935665296675,48.34000015258789,0.06769622872753511
4848,2002-11-01,48.29999923706055,48.77999877929688,45.9000015258789,47.04999923706055,1716000.0,0.021789692602545818,1.6063334357490753,-1.7361081676768533,63.069695685889904,69.77706762460934,0.7749167926185123,-2.6542590581851186,-4.4453490285158495,-3.274956088891912,17.310047914770276,2.879997253417983,4.156203867569488,1.855999183654788,-4.5780964390965835,8.29009480640616,-1.3610486277208977,5.073046995030474,2.025940594360357,55.94404039847179,-17.106622270711007,3.217047811375687,11,-0.07999801635742188,-3.454998016357422,-5.472498893737793,-4.724998474121094,0.5100021362304759,4,0.043271225374766464,-1.6562477648236782,47.27000045776367,1.3064560786075101,47.61000061035156,1.2285691449456293,47.95000076293945,0.043271225374766464
4849,2002-11-04,47.81000137329102,49.15999984741211,47.5,48.9900016784668,1286600.0,-0.010144883468104715,1.1842151494009405,-0.9440002441406193,55.8823603659753,67.56304857163737,1.064937371242081,-1.7482643134114255,-3.951149072200103,-2.8194588493274395,17.65984417773959,1.6599998474121094,4.074456421540965,1.045001220703135,-4.953257323347003,7.043259764753273,-1.9541280513219306,4.0441304927282005,2.3389009259081988,57.1856215614906,-12.22672366231648,2.999129272025068,11,0.40999984741210227,-2.9650001525878977,-4.825001716613777,-4.310001373291023,0.4699974060058594,0,0.03241997892780746,1.6063334357490753,48.29999923706055,-1.6562477648236782,47.27000045776367,1.3064560786075101,47.61000061035156,0.03241997892780746
4850,2002-11-05,48.72999954223633,48.72999954223633,47.52999877929688,47.540000915527344,890800.0,0.019242797375430776,1.0168103323919342,-1.0084731516503471,60.770329383589036,65.76146178553999,0.03408328003280303,-2.26372972771847,-4.894531133286975,-3.774227282563004,18.918423956569253,1.200000762939446,3.9008499199783273,1.6344993591308565,-4.003740983640846,7.272739701902559,-1.1846208122549982,4.453619530516711,1.248946726030077,86.80979979849965,18.180465509201852,2.819120171385852,11,-0.6049995422363281,-3.884998321533203,-5.744999885559082,-5.229999542236328,-1.079998016357429,1,0.038785130461786776,1.1842151494009405,47.81000137329102,1.6063334357490753,48.29999923706055,-1.6562477648236782,47.27000045776367,0.038785130461786776
4851,2002-11-06,49.25,49.41999816894531,47.90999984741211,48.72000122070313,1415100.0,0.01067105402521018,2.4712799915813104,0.4453776394369569,56.34920106302914,64.22225986320319,-0.7690177190119343,-2.133071876901326,-5.394636726006738,-4.338142938768151,18.87498363813136,1.5099983215332031,3.552166770664627,1.671999740600583,-2.795532944585176,6.139532425786342,-0.5617666019922964,3.9057660831934626,0.5657884785709015,95.17050195828539,27.86047242192342,2.233766342592879,11,-1.1999988555908203,-4.404998779296875,-6.300000190734863,-5.75,-2.9099998474121094,2,0.004467029861992433,1.0168103323919342,48.72999954223633,1.1842151494009405,47.81000137329102,1.6063334357490753,48.29999923706055,0.004467029861992433
4852,2002-11-07,48.6500015258789,49.04999923706055,48.22999954223633,49.04999923706055,1238300.0,-0.012182710134438612,3.100021934634788,-0.7547144008752467,51.968504410031386,61.887642318980085,-0.2064010197121604,-1.0547412481610436,-4.726178416948137,-3.769707961707212,18.883631779922773,1.0200004577636719,3.1390115728684833,0.7340011596679616,-2.8588420413774926,4.326844360713416,-1.0624204408547655,2.530422760190689,1.0091554745843254,78.12507450587687,13.440861549339772,1.796421600522728,11,-0.6050014495849609,-3.805000305175774,-5.700001716613762,-5.150001525878899,-0.950000762939446,3,0.021582717453811684,2.4712799915813104,49.25,1.0168103323919342,48.72999954223633,1.1842151494009405,47.81000137329102,0.021582717453811684
4853,2002-11-08,48.04999923706055,49.81999969482422,47.90999984741211,48.5,1174100.0,-0.012333037410064307,-4.232879575679983,1.1250083446979973,42.48927136999674,59.33734977094946,0.07195630720758572,-0.10906694620075541,-4.084876349801007,-3.1940612821531573,20.484443283249078,1.9099998474121094,2.551723107751471,-0.08900108337402202,-3.049249260278522,2.871247093530478,-1.569125171826272,1.391123005078228,-2.1499977111816477,23.706866784834606,-35.291245314968535,1.4801240884522509,11,-0.18999862670898438,-3.204998016357422,-5.292498588562012,-4.549999237060547,-1.529998779296875,4,-0.0004162426239590067,3.100021934634788,48.6500015258789,2.4712799915813104,49.25,1.0168103323919342,48.72999954223633,-0.0004162426239590067
4854,2002-11-11,46.61999893188477,48.349998474121094,46.5,48.04999923706055,956900.0,-0.029760672796698584,-1.2155694641143953,3.1777730682829497,38.85400400932414,55.523176384058374,1.3771371453367465,1.5766112478575423,-2.6254728437418393,-1.7899536467904156,21.816193418947023,1.8499984741210938,2.1303721216720817,-1.6300012588500934,-4.130755369774882,0.8707528520746948,-2.8803783143124875,-0.3796242033876993,-0.641597442626967,3.6144259914194428,-49.298009732664305,1.2503770554623939,11,1.2400016784667898,-1.7749977111816477,-3.9374990463256907,-3.1199989318847727,-0.6199989318847727,0,0.04697560042002591,-4.232879575679983,48.04999923706055,3.100021934634788,48.6500015258789,2.4712799915813104,49.25,0.04697560042002591
4855,2002-11-12,46.7400016784668,48.0,46.31000137329102,46.83000183105469,1128000.0,0.0025740615472205075,-2.5578889883832905,0.06293715621048619,33.87097453188197,51.7523716402898,1.1928912226003732,1.5793235818797626,-2.670550572441172,-1.9306239881315008,22.113041635100533,1.6899986267089773,1.4770972424862023,-1.5364986419677749,-3.9561488425123414,0.8831515585767917,-2.746323742240058,-0.32667354169549156,-0.6847682250976632,12.25072680342327,-33.271802435152104,1.2098251002722848,11,1.1199989318847656,-1.8950004577636719,-3.9475021362304688,-3.240001678466797,-0.7000007629394531,1,0.032948161008294674,-1.2155694641143953,46.61999893188477,-4.232879575679983,48.04999923706055,3.100021934634788,48.6500015258789,0.032948161008294674
4856,2002-11-13,47.2599983215332,47.93999862670898,45.95000076293945,46.59000015258789,1679000.0,0.011125302190692299,-1.0410266442349,-7.444411477980757,42.911503727769194,49.57398272749853,0.6906554203161264,1.245247416585137,-3.133180538744199,-2.4885929338488424,21.947939412564814,1.9899978637695241,1.0976950403027956,-1.0940019607543974,-3.2527580123808164,1.0647540908720217,-2.1733799865676104,-0.014623934941184302,2.5600013732910156,33.850075456112734,-10.681367778947362,1.0793780258132097,11,0.6000022888183594,-2.414997100830078,-4.52249813079834,-3.759998321533203,-1.029998779296875,2,0.008252289847585415,-2.5578889883832905,46.7400016784668,-1.2155694641143953,46.61999893188477,-4.232879575679983,48.04999923706055,0.008252289847585415
4857,2002-11-14,49.36999893188477,49.38000106811523,47.45000076293945,47.45000076293945,1310000.0,0.044646650133082666,-1.01041890184297,2.8656767405315646,46.52405180781678,47.73557785215708,-1.2182453667910877,-0.7687000050208042,-5.098538879907956,-4.616857868878689,21.531350935163516,2.120002746582024,0.6494803868572276,0.9299987792968807,-1.2476291422672645,3.107626700861026,-0.15881518148518836,2.0188127400789497,0.3726007843017527,88.37207009976392,46.998019170775805,1.0888139607820722,11,-1.4849987030029368,-4.524997711181648,-7.357499122619636,-6.364999771118171,-2.349998474121101,3,-0.061373280227883686,-1.0410266442349,47.2599983215332,-2.5578889883832905,46.7400016784668,-1.2155694641143953,46.61999893188477,-0.061373280227883686
4858,2002-11-15,49.27000045776367,49.54999923706055,48.18999862670898,49.43999862670898,1116200.0,-0.0020254907086197926,5.974373019288741,-0.0885407974314307,54.88959433418854,47.62527051529188,-1.079727150809802,-0.611862319502464,-4.898178154358547,-4.533814882327341,21.061514789251117,1.3600006103515696,0.37712950940299095,0.7740003585815458,-1.4296751550911324,2.977675872254224,-0.3278373982547933,1.875838115417885,0.39674727935791054,92.22225283400338,45.90232934072884,1.1018377568363384,11,-1.385000228881836,-3.075000762939453,-7.5774993896484375,-6.270000457763672,-2.5400009155273438,4,-0.03186522590293228,-1.01041890184297,49.36999893188477,-1.0410266442349,47.2599983215332,-2.5578889883832905,46.7400016784668,-0.03186522590293228
4859,2002-11-18,48.5099983215332,49.77000045776367,48.43000030517578,49.27999877929688,934500.0,-0.015425251251661276,-1.8817316329837197,4.52946324387421,52.833996529705615,46.74345575374928,-0.23466593001200664,0.049056094589595034,-4.051990512806228,-3.817873421733559,20.052817817673642,1.3400001525878906,0.23624799404792896,0.07849826812743999,-2.038274821467134,2.1952713577220138,-0.9798882766698469,1.1368848129247269,-2.55999755859375,67.01564824893399,17.721795222107843,1.0583865447972867,11,-0.6249980926513672,-1.68499755859375,-6.594997406005859,-5.509998321533203,-1.8199996948242259,0,-0.041022426976382476,5.974373019288741,49.27000045776367,-1.01041890184297,49.36999893188477,-1.0410266442349,47.2599983215332,-0.041022426976382476
4860,2002-11-19,48.38000106811523,49.349998474121094,47.61999893188477,48.209999084472656,1710000.0,-0.002679803296556149,-1.562957939501846,-0.22078166568408245,53.98139042048874,46.4803656823559,-0.17828567726089517,0.0990736150093312,-3.8497261390796567,-3.7420817095325205,18.767100205354108,1.729999542236321,-0.002788627870700111,0.0025009155273352235,-2.0581572107575923,2.0631590418122627,-1.027828147615125,1.0328299786697954,-2.353600311279287,63.61257851586276,10.24512694117162,1.0303290631424629,11,-0.49500083923339133,-0.6650009155273366,-6.437499999999993,-5.380001068115227,-2.7400016784667898,1,-0.04919390276086133,-1.8817316329837197,48.5099983215332,5.974373019288741,49.27000045776367,-1.01041890184297,49.36999893188477,-0.04919390276086133
4861,2002-11-20,49.33000183105469,49.79999923706055,48.02000045776367,48.43000030517578,1256000.0,0.019636228647492926,-1.0697645535033091,5.2940648490970466,60.019466840134044,47.374917063478414,-1.2468660448377165,-0.9973603410004444,-4.710739734197055,-4.71353124538048,17.129682321911265,1.779998779296875,-0.04279921558468658,1.0130016326904325,-0.8410196921918427,2.8670229575727078,0.08599097024929137,1.9400122951315737,-3.228729080200189,80.00009739658918,20.420383834883623,0.9270106624411387,11,-1.4450016021728516,-1.4750022888183594,-6.565000534057617,-6.3300018310546875,-3.1300010681152344,2,-0.06669371160363902,-1.562957939501846,48.38000106811523,-1.8817316329837197,48.5099983215332,5.974373019288741,49.27000045776367,-0.06669371160363902
4862,2002-11-21,51.09000015258789,51.209999084472656,49.47999954223633,49.4900016784668,2015300.0,0.03567805100759669,-1.1357982829181914,1.7777730682829653,62.670310206762935,49.61725471200799,-2.9327634948088885,-2.7121147182397465,-6.324970265274445,-6.481129706037422,16.09819599761389,1.8799972534179688,-0.1963330500717717,2.6559999465942354,0.429088633657166,4.882911259531305,1.5425442901257043,3.7694556030627666,-4.840778342285148,96.65741151018439,35.105165796188274,1.1134556564685334,11,-2.510000228881836,-2.5349998474121094,-7.930000305175781,-7.930000305175781,-5.340000152587891,3,-0.09512625946049025,-1.0697645535033091,49.33000183105469,-1.562957939501846,48.38000106811523,-1.8817316329837197,48.5099983215332,-0.09512625946049025
4863,2002-11-22,51.18000030517578,51.34000015258789,50.36000061035156,50.58000183105469,1466100.0,0.001761600162832,1.1304380276317316,0.3749994039529838,65.88124387212379,52.62028136343017,-2.8296493174380117,-2.868039326873003,-6.281915135432278,-6.580040205470844,15.03451749986937,0.9799995422363281,-0.30180224614530715,2.694500160217288,0.2623169252525699,5.126683395182006,1.4784085427349254,3.9105917776996506,-4.633131858422843,95.69893024438664,32.206588577889676,1.216091617482359,11,-2.5349998474121094,-2.559999465942383,-7.404998779296875,-7.404998779296875,-4.240001678466804,4,-0.0812817472177978,-1.1357982829181914,51.09000015258789,-1.0697645535033091,49.33000183105469,-1.562957939501846,48.38000106811523,-0.0812817472177978
4864,2002-11-25,50.47999954223633,51.27999877929688,49.63000106811523,51.1500015258789,1593400.0,-0.013677232488579438,2.5483955650900323,-1.1166728125834349,58.42155968624755,55.34812415835968,-1.7036871282009969,-2.1075500857265865,-5.4236237987568785,-5.927919108353123,14.219476081264743,1.6499977111816548,-0.3114672470879043,1.8874994277954116,-0.7010004567621237,4.475999312352947,0.5932494855166439,3.1817493700741792,-3.5496805590165934,76.8817116089813,15.663929646001272,1.2942499422787683,11,-1.8349990844726562,-1.8599987030029297,-6.629999160766602,-6.629999160766602,-3.3999977111816406,0,-0.07428684694940213,1.1304380276317316,51.18000030517578,-1.1357982829181914,51.09000015258789,-1.0697645535033091,49.33000183105469,-0.07428684694940213
4865,2002-11-26,48.97999954223633,50.45000076293945,48.849998474121094,50.43999862670898,1382200.0,-0.02971473877976083,1.1621603509513525,2.179096659587685,48.81266278307858,56.0038084978385,0.1648022724855096,-0.554877533836887,-3.759189822618147,-4.469199780787115,13.862898490539532,1.6300010681152344,-0.16658747923838035,0.3359994888305664,-2.2396304643337857,2.9116294419949185,-0.9518154877516096,1.6238144654127424,-1.6969060654671395,28.91563773241505,-26.8503986140159,1.2878149765821747,11,0.41500091552734375,-0.3599987030029297,-4.444999694824219,-4.444999694824219,-0.7399978637695312,1,-0.046753796180676654,2.5483955650900323,50.47999954223633,1.1304380276317316,51.18000030517578,-1.1357982829181914,51.09000015258789,-0.046753796180676654
4866,2002-11-27,51.54999923706055,51.75,49.36000061035156,49.36999893188477,1837400.0,0.052470390339796946,-1.1727297317917311,-1.4931518302719957,60.869556514281825,57.597753465223505,-1.9362862400264547,-2.9666706257132773,-6.157936733394507,-7.063080723092078,13.74413256311884,2.770000457763672,0.2386860787240721,2.7089992523193374,-0.12353273059184033,5.541531235230515,1.2927332608637485,4.125265243774926,-3.942353226225862,93.1034255963421,38.50645533625996,1.4162659914555888,11,-1.864999771118164,-2.7249984741210938,-7.0149993896484375,-7.0149993896484375,-4.180000305175774,2,-0.11464597351852657,1.1621603509513525,48.97999954223633,2.5483955650900323,50.47999954223633,1.1304380276317316,51.18000030517578,-0.11464597351852657
4867,2002-11-29,50.47000122070313,51.63999938964844,49.93000030517578,51.63000106811523,640500.0,-0.02095049529275217,1.8983121530797307,-0.5321099472591881,58.755436704299335,58.02729150634692,-0.7642083806087996,-1.7229827875663943,-4.855097539748421,-5.985224676587052,13.459202397546033,1.7099990844726562,0.7065169223611605,1.469001197814947,-1.3513751518899895,4.289377547519884,0.05881302296247526,2.879189372667419,-2.4481198109519156,55.862134282534996,-2.533078675143912,1.4101881748524692,11,-0.7850017547607493,-1.645000457763679,-4.95000076293946,-5.625000000000007,-4.710002899169929,4,-0.08460472269638253,-1.1727297317917311,51.54999923706055,1.1621603509513525,48.97999954223633,2.5483955650900323,50.47999954223633,-0.08460472269638253
4868,2002-12-02,50.38999938964844,51.66999816894531,50.04999923706055,50.79999923706055,1480000.0,-0.0015851363011633035,-1.9724746882622832,0.3534481908138175,65.1162840496981,59.39199011967942,-0.5684006049310781,-1.5582683977230403,-4.590498930163264,-5.901145594603818,13.962472366273044,1.6199989318847656,1.0252276883500997,1.2844993591308622,-1.581030634600232,4.1500293528619565,-0.14826563773468848,2.717264355996413,-1.9953061208723426,53.10345190458526,-11.716318578286995,1.4327649968655474,12,-0.7049999237060547,-1.5649986267089844,-4.554998397827148,-5.5449981689453125,-3.80999755859375,0,-0.0920817512572073,1.8983121530797307,50.47000122070313,-1.1727297317917311,51.54999923706055,1.1621603509513525,48.97999954223633,-0.0920817512572073
4869,2002-12-03,49.36000061035156,50.599998474121094,49.2599983215332,50.27000045776367,1328000.0,-0.020440539626370158,-1.4144050642481811,2.219512648982592,59.79073324618635,60.03747265586805,0.6647571549258728,-0.42814483134207393,-3.393415089088059,-4.859924506896121,14.055034882547163,1.3400001525878906,1.1354649730032804,0.17700061798095845,-2.6241203636839145,2.9781215996458315,-1.2235598728514745,1.5775611088133914,-0.6297766684530757,17.586271306388433,-51.65727314967824,1.4005604908324354,12,0.5249996185302734,-0.5349998474121094,-3.0799999237060547,-4.5149993896484375,-2.5900001525878906,1,-0.04902759225523734,-1.9724746882622832,50.38999938964844,1.8983121530797307,50.47000122070313,-1.1727297317917311,51.54999923706055,-0.04902759225523734
4870,2002-12-04,50.61999893188477,50.93999862670898,49.27000045776367,49.34000015258789,1455300.0,0.025526707981218477,-1.352113130097453,-1.4065923010174004,61.898023272903316,60.24620114839797,-0.2727668318764458,-1.6224742717959089,-4.445675556874356,-6.12153804634189,14.226235045004273,1.6699981689453054,1.1846477972805758,1.3424989700317482,-1.521101110133607,4.206099050197103,-0.08930107005092935,2.774299010114426,-1.5877973841761346,54.618461590314325,-18.313029841449918,1.4318000400826771,12,-0.31999969482422586,-1.7949981689453196,-4.269998550415046,-5.774997711181648,-4.270000457763679,2,-0.0699327770747995,-1.4144050642481811,49.36000061035156,-1.9724746882622832,50.38999938964844,1.8983121530797307,50.47000122070313,-0.0699327770747995
4871,2002-12-05,49.47000122070313,50.72999954223633,49.20000076293945,50.599998474121094,1175700.0,-0.022718248428434396,1.2014380591689995,-0.8828111961471417,50.37994813052187,58.88060536214897,1.0048488094195775,-0.47974638722808294,-3.1334488465718024,-4.938025158165182,13.98330538705472,1.529998779296875,1.296504220277697,0.18150119781494567,-2.6833440244480826,3.046346420077974,-1.2509214133165685,1.6139238089464598,2.279998779296868,10.931204101962464,-57.566671816459206,1.432422611131516,12,0.8299980163574148,-0.645000457763679,-2.767499923706062,-4.625000000000007,-2.8300018310546946,3,-0.024863543802007837,-1.352113130097453,50.61999893188477,-1.4144050642481811,49.36000061035156,-1.9724746882622832,50.38999938964844,-0.024863543802007837
4872,2002-12-06,49.70000076293945,49.79999923706055,48.2599983215332,49.290000915527344,1367500.0,0.0046492730252867265,4.049209853227189,-0.36283260527577516,51.61775967796935,57.2957737850207,0.6223940338472005,-0.660935830640355,-3.2445259443101406,-5.147840993373677,13.469660460664779,1.5400009155273438,1.425595110510784,0.3590007781982436,-2.4950410025317495,3.2130425589282368,-1.0680201121667494,1.7860216685632366,1.9989992523193365,42.22881248804411,-22.30690853876348,1.4270208903649955,12,0.30499839782714844,-0.875,-2.917499542236328,-4.854999542236328,-4.450000762939453,4,-0.046881323848834366,1.2014380591689995,49.47000122070313,-1.352113130097453,50.61999893188477,-1.4144050642481811,49.36000061035156,-0.046881323848834366
4873,2002-12-09,48.02999877929688,49.56999969482422,48.0,49.54999923706055,1310000.0,-0.03360164905445773,1.0128183496558216,-3.7073195694042385,48.30985994950094,56.17225159204885,2.009945672052865,1.0619370044501295,-1.4338696320243116,-3.4518328647234355,12.419281205226719,1.7000007629394531,1.3713017879326372,-1.3100011825561424,-4.165960972869904,1.545958607757619,-2.737981077713023,0.11797871260073833,3.5314411682128863,1.0203671193704815,-60.59086442018501,1.4279798951568812,12,1.845001220703118,0.795001983642571,-1.247497558593757,-3.184997558593757,-3.2399978637695384,0,-0.04726213856874284,4.049209853227189,49.70000076293945,1.2014380591689995,49.47000122070313,-1.352113130097453,50.61999893188477,-0.04726213856874284
4874,2002-12-10,48.81000137329102,49.18000030517578,47.9900016784668,48.08000183105469,1200100.0,0.01623990451422541,-1.6153820357072493,-0.48026271209836585,51.44781262410617,56.465046018829696,1.081916897353274,0.4789734741479208,-2.0373980957998796,-4.181549737134432,12.413059461447219,1.1899986267089844,1.149195996043602,-0.6394987106323171,-3.210023637759022,1.9310262164943879,-1.9247611741956732,0.6457637529310389,2.537752177368162,27.79662858000041,-32.17505731088998,1.285262463563354,12,1.0599994659423757,0.03999900817870383,-2.2775001525878977,-3.9650001525878977,-5.55000305175782,1,-0.04568734848380063,1.0128183496558216,48.02999877929688,4.049209853227189,49.70000076293945,1.2014380591689995,49.47000122070313,-0.04568734848380063
4875,2002-12-11,48.27999877929688,48.43000030517578,47.84000015258789,48.2599983215332,1108100.0,-0.01085848348867613,2.687460512355907,0.027397904528005706,46.36173586433956,54.85306594661388,1.6787172300242261,1.1913451952998813,-1.358909520943726,-3.5827562187674644,12.54203403437249,0.9700012207031321,0.8504443445790173,-1.2465011596679645,-3.554102536512808,1.0611002171768789,-2.400301848090386,-0.09270047124554281,2.7991346215869086,15.224869191495449,-40.46956709514625,1.153800688422421,12,1.4750003814697195,0.5700016021728445,-1.747497558593757,-3.434997558593757,-5.649997711181655,2,-0.03127585666345789,-1.6153820357072493,48.81000137329102,1.0128183496558216,48.02999877929688,4.049209853227189,49.70000076293945,-0.03127585666345789
4876,2002-12-12,47.6500015258789,48.70000076293945,47.2599983215332,48.40999984741211,1377900.0,-0.013048824965756545,1.1492571304939463,-37.999046347497824,37.06767359383221,52.44331448989531,1.8967896031119977,1.9521461605106651,-0.5450328223316561,-2.8719239064391573,13.09707876077915,1.44000244140625,0.6685046701615533,-1.8959985733032312,-4.128319816503293,0.33632266989683046,-3.012159194903262,-0.7798379517032004,3.1052185501753016,15.35445132958644,-33.70608502526363,1.1161606216000317,12,1.8149967193603587,1.1999988555908274,-1.1650009155273366,-2.805000305175774,-5.08000183105468,3,-0.02728232969838984,2.687460512355907,48.27999877929688,-1.6153820357072493,48.81000137329102,1.0128183496558216,48.02999877929688,-0.02728232969838984
4877,2002-12-13,46.34000015258789,47.63000106811523,46.18999862670898,47.61000061035156,1216400.0,-0.02749215805543137,1.1984747050892905,1.671056924443715,33.33333333333333,48.91187552141034,2.860112787952964,3.1869027949447357,0.9280678349360443,-1.5092803965571306,13.058436263641445,1.4600028991699219,0.6825356197650123,-3.054500007629393,-5.708549178139123,-0.40045083711966356,-4.381524592884261,-1.7274754223745248,3.9957933129237873,4.4379135644047984,-37.12356501874375,1.327024585254866,12,2.2249984741210866,2.510000228881836,0.10750102996826172,-1.4949989318847656,-3.6300010681152344,4,0.006473872163847982,1.1492571304939463,47.6500015258789,2.687460512355907,48.27999877929688,-1.6153820357072493,48.81000137329102,0.006473872163847982
4878,2002-12-16,47.70000076293945,47.709999084472656,46.25,46.36000061035156,1252700.0,0.029348308283844826,1.1470625359381794,-1.0551178500734404,40.84321896110568,46.806596156401376,1.205141547285642,1.7952967777372635,-0.24257502961123123,-2.801330220923674,12.896217699323554,1.4599990844726562,0.32278881066041265,-1.615999412536624,-4.3762996947112285,1.1443008696379806,-2.9961495536239227,-0.23584927144932522,2.0553814251398492,50.50171533698824,12.854137680620497,1.380150141087302,12,0.8649978637695241,1.1499996185302734,-1.255000114440918,-2.854999542236328,-6.299999237060547,0,-0.051362698611170265,1.1984747050892905,46.34000015258789,1.1492571304939463,47.6500015258789,2.687460512355907,48.27999877929688,-0.051362698611170265
4879,2002-12-17,46.52000045776367,47.56000137329102,46.22999954223633,47.4000015258789,1324900.0,-0.02473795149480551,1.2166683091047086,-0.6567171402299583,41.72274904632572,44.56489902011498,2.167900231201642,2.970886229708512,1.12213352370226,-1.57982921035876,12.602838348300299,1.470001220703125,0.014704873295784182,-2.696499824523926,-5.710901910123582,0.31790226107573005,-4.203700867323754,-1.1892987817240979,2.7362280317237833,13.147472119298342,-24.54693606017843,1.507201042799828,12,1.9399986267089844,2.3299999237060547,-0.16749954223632812,-1.6749992370605469,-4.830001831054695,1,-0.037188295898815116,1.1470625359381794,47.70000076293945,1.1984747050892905,46.34000015258789,1.1492571304939463,47.6500015258789,-0.037188295898815116
4880,2002-12-18,46.0,47.2599983215332,45.6500015258789,46.52000045776367,1413700.0,-0.011177997692321417,-1.6393446211090597,0.5909088938691868,28.33724183421107,42.11570943163599,2.1943999877824822,3.481962834486545,1.8010743951561352,-1.0562178852004465,13.071738912483033,1.609996795654304,-0.41484471857575755,-3.0975002288818345,-6.422821505369889,0.2278210476062199,-4.760160867125862,-1.4348395906378073,2.8269563086984704,11.475362677743256,-18.41662483171006,1.6626606382440265,12,1.7250003814697266,2.700000762939453,0.35250091552734375,-1.154998779296875,-4.279998779296868,2,-0.05956525387971301,1.2166683091047086,46.52000045776367,1.1470625359381794,47.70000076293945,1.1984747050892905,46.34000015258789,-0.05956525387971301
4881,2002-12-19,46.040000915527344,48.61000061035156,44.54999923706055,44.79999923706055,2591100.0,0.000869585120159666,-3.6666637435298193,-2.3846165132230497,31.18097409896039,39.844955478412786,1.8066783061113583,3.3548505044594705,2.004995290401631,-1.0760522336256173,12.86585084538451,4.060001373291016,-0.7246959202773979,-2.8929992675781264,-6.484726818970465,0.6987282838142121,-4.688863043274296,-1.0971354918819571,-0.3899993896484446,36.69953631712714,9.675682913973318,1.7958637756961708,12,1.019998550415039,2.1099987030029297,0.3125,-1.1949996948242188,-3.7900009155273438,3,-0.07406602475244672,-1.6393446211090597,46.0,1.2166683091047086,46.52000045776367,1.1470625359381794,47.70000076293945,-0.07406602475244672
4882,2002-12-20,46.22999954223633,46.97000122070313,45.4000015258789,45.9900016784668,2485300.0,0.0041268163103991284,-1.211270027186467,0.19354640234542037,32.4915847079461,38.087369340462246,1.1987588474215727,2.9324316212841666,1.9923305456139673,-1.241381283588339,11.86055085235353,1.569999694824233,-1.2026954556011233,-2.460000610351564,-6.0946291113376745,1.1746278906345466,-4.277314860844619,-0.6426863598585086,2.3800010681152344,41.37930386496352,16.92506152527993,1.8173142504930548,12,0.6350002288818359,1.9200000762939453,0.12250137329101562,-1.3849983215332031,-5.520000457763672,4,-0.07916936802191155,-3.6666637435298193,46.040000915527344,-1.6393446211090597,46.0,1.2166683091047086,46.52000045776367,-0.07916936802191155
4883,2002-12-23,47.02000045776367,47.88999938964844,46.040000915527344,46.40999984741211,807300.0,0.01708849066298579,-1.7407415779866289,2.5416918332962455,39.94845571986497,36.80966301776878,0.27985259283553177,1.9128680781139877,1.3376951416962513,-1.9855818561635772,10.715044212165424,1.8499984741210938,-1.4049967100526999,-1.4619997024536104,-4.9705909297175666,2.0465915248103457,-3.216295316085585,0.29229591117836407,1.5900001525878906,60.83744791201771,34.04738798934664,1.754295613631977,12,-0.3950004577636719,1.1299991607666016,-0.6549997329711914,-2.174999237060547,-5.720001220703125,0,-0.0916631503898544,-1.211270027186467,46.22999954223633,-3.6666637435298193,46.040000915527344,-1.6393446211090597,46.0,-0.0916631503898544
4884,2002-12-24,46.72999954223633,46.95000076293945,46.5,46.88999938964844,409300.0,-0.006167607671289654,2.214261386084658,-0.262294569377392,31.77133422807654,35.18850728040622,0.27242543725764534,2.0106086494954596,1.7363699161065114,-1.632480074651376,10.100842011377315,0.5200004577636719,-1.676686906440402,-1.5645006179809542,-5.023976956054064,1.8949757200921553,-3.2942387870175125,0.16523755105560411,1.815801086425779,53.69457063529721,29.167806847995024,1.729738169036556,12,-0.10499954223632812,1.4200000762939453,0.3100004196166992,-1.8849983215332031,-4.860000610351555,1,-0.11405944935950552,-1.7407415779866289,47.02000045776367,-1.211270027186467,46.22999954223633,-3.6666637435298193,46.040000915527344,-0.11405944935950552
4885,2002-12-26,46.68999862670898,48.18000030517578,46.52000045776367,46.709999084472656,695500.0,-0.0008560007686538862,-8.222303461868583,0.12500298023512535,35.46025117124256,35.00990478900737,0.07058935976033354,1.9713227062544476,1.8284699374533346,-1.5077339470197302,10.351965892515,1.6599998474121094,-1.7874332942559406,-1.4900014877319379,-5.005087743876359,2.0250847684124835,-3.247544615804145,0.2675416403402693,1.792886019897466,52.70932674374339,25.36966445603167,1.7575431280722094,12,-0.10999870300292258,1.4600009918212962,0.6650018692016673,-1.8449974060058523,-5.479999542236321,3,-0.10708931563642743,2.214261386084658,46.72999954223633,-1.7407415779866289,47.02000045776367,-1.211270027186467,46.22999954223633,-0.10708931563642743
4886,2002-12-27,45.63999938964844,46.88000106811523,45.41999816894531,46.56000137329102,760400.0,-0.022488739943116842,-1.1470561011115774,45.99904634749498,30.443169694717895,34.688775495827876,0.9001456874881058,2.693979500065879,2.9355603287119436,-0.40186621486404306,9.565311807164274,1.4600028991699148,-2.0569290702610274,-2.2445007324218764,-5.554406241625294,1.0654047767815413,-3.8994534870235853,-0.5895479778201675,2.781227594543452,8.633020473132676,-16.12831274886757,1.6549527546017104,12,0.9400005340576172,2.510000228881836,2.160000801086426,-0.7949981689453125,-4.930000305175781,4,-0.08588953158124701,-8.222303461868583,46.68999862670898,2.214261386084658,46.72999954223633,-1.7407415779866289,47.02000045776367,-0.08588953158124701
4887,2002-12-30,46.20000076293945,46.4000015258789,45.099998474121094,45.6500015258789,1047000.0,0.012269968904031758,1.736846332071164,-0.5978239686863818,40.129469148508434,34.60946996109485,0.355591183132546,1.8948270143520887,2.377792824790191,-0.8997804886343488,8.65134274366587,1.3000030517578054,-2.203665716597712,-1.4709993362426772,-4.625931339637987,1.6839326671526322,-3.0484653379403355,0.10646666545498107,2.160801712086176,35.7143387944573,7.6215294951093675,1.5774660016976556,12,0.37999916076660156,1.9499988555908203,1.669999122619629,-1.3549995422363281,-6.159999847412109,0,-0.08549785059977855,-1.1470561011115774,45.63999938964844,-8.222303461868583,46.68999862670898,2.214261386084658,46.72999954223633,-0.08549785059977855
4888,2002-12-31,45.75,46.68000030517578,44.90999984741211,46.04999923706055,1330800.0,-0.009740276093251343,1.269229358471188,-0.5454539149251901,32.88591033590218,33.62759899327001,0.558642599003214,2.0863557932984733,2.8087255059150706,-0.41714249254467006,7.7435978163659644,1.7700004577636719,-2.179249927198036,-1.689000129699707,-4.680228895570892,1.3022286361714777,-3.1846145126352994,-0.19338574676411469,2.4803703149894503,25.68807446474672,-2.3413149530877604,1.4956143829355935,12,0.8299999237060547,2.3999996185302734,2.817500114440918,-0.5699996948242188,-6.369998931884773,1,-0.11016395443775617,1.736846332071164,46.20000076293945,-1.1470561011115774,45.63999938964844,-8.222303461868583,46.68999862670898,-0.11016395443775617
4889,2003-01-02,46.93999862670898,47.68000030517578,45.61000061035156,45.81000137329102,1205500.0,0.026010898944458516,-1.705884112895183,-3.766667090522949,43.02083420256746,35.25910925642073,-0.6319726778057984,0.743901039718935,1.5599010468359538,-1.558470842889811,7.6582664468938715,2.0699996948242188,-1.939770933226157,-0.3780014038086037,-3.234805818008539,2.4788030103913314,-1.8064036109085748,1.0504008032913674,1.0911494602258358,62.079464682557514,31.09072363105009,1.428402207099969,1,-0.3599987030029226,1.2100009918212962,1.6925020217895579,-1.6949977874755788,-7.30999755859375,3,-0.12015337781538105,1.269229358471188,45.75,1.736846332071164,46.20000076293945,-1.1470561011115774,45.63999938964844,-0.12015337781538105
4890,2003-01-03,47.08000183105469,47.15999984741211,46.33000183105469,46.88999938964844,1139700.0,0.0029825992424730163,3.742866485013624,0.1681441621486609,46.871574208147486,37.00250926855262,-0.6734916230049492,0.34266048646302494,1.3724468964485155,-1.6453021068835625,7.3573447524335975,0.8299980163574219,-1.9237114016541028,-0.0609983444213853,-2.4580663721031186,2.336069683260348,-1.2595323582622484,1.1375356694194778,0.7638773615087615,78.33940884596475,43.49872200685337,1.198534013840866,1,-0.5350017547607422,1.069997787475586,1.5524988174438477,-1.835000991821289,-7.420001983642578,4,-0.11066275905990552,-1.705884112895183,46.93999862670898,1.269229358471188,45.75,1.736846332071164,46.20000076293945,-0.11066275905990552
4891,2003-01-06,48.2400016784668,48.5099983215332,47.15999984741211,47.18000030517578,1143000.0,0.024638908290079087,-1.4545375729559333,5.578882910375843,60.60267914162564,40.12596420562812,-1.66354227350471,-0.9636177655927014,0.14268005303762976,-2.7212134865803677,7.390816838668048,1.4299964904785156,-1.810349911134324,1.160501480102539,-1.0400298124695908,3.361032772674669,0.06023583381647768,2.2607671263886004,-3.3300018310546875,92.50009006927917,51.59067022588525,1.100265646286065,1,-1.5300025939941406,-0.09000205993652344,0.7674989700317383,-2.9950008392333984,-9.820003509521484,0,-0.14572973361093744,3.742866485013624,47.08000183105469,-1.705884112895183,46.93999862670898,1.269229358471188,45.75,-0.14572973361093744
4892,2003-01-07,47.36999893188477,48.18000030517578,46.97000122070313,47.70000076293945,1267600.0,-0.018034882178919465,-1.1415965053237243,-0.3113220787913836,48.051939278369964,41.026351267684234,-0.6870784002105381,-0.2920991133314246,0.9890737596528467,-1.831204420788815,8.104950576427658,1.2700004577636648,-1.4743353550867795,0.40699882507325214,-1.4252862730689202,2.2392839232154245,-0.5091437239978305,1.3231413741443347,-2.3879991149902438,68.33333686546213,27.454301480313816,0.9161425490710858,1,-0.6599998474121165,0.739999771118157,1.8850011825561452,-1.9199981689453196,-8.61000061035157,1,-0.14059531343854992,-1.4545375729559333,48.2400016784668,3.742866485013624,47.08000183105469,-1.705884112895183,46.93999862670898,-0.14059531343854992
4893,2003-01-08,45.7599983215332,47.36000061035156,45.72000122070313,47.349998474121094,1097700.0,-0.03398776961482841,1.0372607231793076,4.81815554630796,45.73032946949188,42.57735073895261,0.8106426652384329,1.2006785211175384,2.5111370762905665,-0.20540668100877468,8.689936736495735,1.6499977111816406,-1.2342077304145675,-1.0895017623901353,-2.924719131333312,0.7457156065530413,-2.0071104468617236,-0.17189307791854702,-0.7074385345459007,5.172338950589108,-37.594639961197345,0.9176086844715886,1,0.9500007629394531,2.3500003814697266,3.495001792907715,-0.30999755859375,-6.299999237060547,2,-0.12499994789803592,-1.1415965053237243,47.36999893188477,-1.4545375729559333,48.2400016784668,3.742866485013624,47.08000183105469,-0.12499994789803592
4894,2003-01-09,46.58000183105469,47.209999084472656,45.9900016784668,46.0,1029700.0,0.017919657770957942,-3.0666683620919852,-0.3647809908135381,53.15217968195418,44.54312057347613,-0.03673910782929113,0.2161238264665002,1.6692623904397408,-1.006600445911026,9.31417983639429,1.4500007629394531,-0.9934565766476098,-0.15799827575683878,-1.7460144074065909,1.4300178558929133,-0.9520063415817148,0.6360097900680373,-1.4582932733764693,30.824426666812332,-15.243888443953498,0.7940080658248743,1,0.12999725341796875,1.1649971008300781,2.6749982833862305,-1.1300010681152344,-11.490001678466797,3,-0.15457278831919774,1.0372607231793076,45.7599983215332,-1.1415965053237243,47.36999893188477,-1.4545375729559333,48.2400016784668,-0.15457278831919774
4895,2003-01-10,46.77000045776367,47.18000030517578,45.77999877929688,46.06000137329102,1174500.0,0.004078974221557674,-1.2047193954175863,1.224132487963998,53.903736726601544,47.14985024368542,-0.2393681748608003,-0.09781542103665686,1.4717222213189274,-1.1958137703486997,9.918163455236789,1.4000015258788991,-0.9134300868155023,0.10750026702881144,-1.3058039415373983,1.5208044755950212,-0.5991518372542899,0.8141523713119128,-1.5805261048083565,37.63442036366803,-9.221632020910846,0.7066521042831047,1,-0.060001373291015625,0.9749984741210938,2.5850000381469727,-1.3199996948242188,-13.200000762939453,4,-0.15266194825241286,-3.0666683620919852,46.58000183105469,1.0372607231793076,45.7599983215332,-1.1415965053237243,47.36999893188477,-0.15266194825241286
4896,2003-01-13,46.349998474121094,47.40999984741211,46.02999877929688,46.79999923706055,1394100.0,-0.008980157783446407,-1.532111697120099,-0.6338047087394353,50.62629835908516,48.31616460041616,0.32624687634292826,0.23167821588649673,1.890107610629812,-0.7718723252475996,10.162531710848958,1.3800010681152273,-0.7225153116656742,-0.24750156402588175,-1.5872411123602745,1.092237984308511,-0.9173713381930781,0.42236821014131465,-1.0941136417942232,25.609653978916597,-21.03288576734957,0.6698697741671967,1,0.3600006103515625,1.2900009155273438,3.2125015258789062,-0.8999977111816406,-13.949996948242188,0,-0.14433654470224533,-1.2047193954175863,46.77000045776367,-3.0666683620919852,46.58000183105469,1.0372607231793076,45.7599983215332,-0.14433654470224533
4897,2003-01-14,46.63999938964844,46.93999862670898,46.09000015258789,46.43000030517578,1154900.0,0.006256762137527572,1.0987679903549286,-0.4666638409697792,47.90748616439053,49.98522858135931,0.11758916646905249,-0.03657010438979569,1.6127875041659792,-1.063073322772695,9.671833368227393,0.8499984741210866,-0.5848872223718615,0.027499389648440342,-1.306807826551605,1.3618066058484857,-0.6396542184515823,0.694652997748463,-1.3190322875374392,54.43780571211859,9.194639237670735,0.6671536081000213,1,0.4200000762939453,0.5349998474121094,2.9225006103515625,-1.1899986267089844,-13.340000152587884,1,-0.17624359623228303,-1.532111697120099,46.349998474121094,-1.2047193954175863,46.77000045776367,-3.0666683620919852,46.58000183105469,-0.17624359623228303
4898,2003-01-15,45.25,46.7599983215332,44.86000061035156,46.45000076293945,1665800.0,-0.029802731728957532,1.0879142990687507,-5.714314259763851,42.73085543175916,49.95300871793617,1.597163669868742,1.2231835559970108,2.9663722199609097,0.3102861489737023,9.144442355281301,1.8999977111816406,-0.31335614229199393,-1.2399999618530302,-2.603463658928483,0.1234637352224226,-1.9217318103907601,-0.5582681133153002,3.259998321533203,15.294098287574407,-27.687018464634058,0.6817318485377268,1,1.4349994659423828,1.8099994659423828,4.164999961853027,0.20000076293945312,-13.139999389648445,2,-0.1434254514578298,1.0987679903549286,46.63999938964844,-1.532111697120099,46.349998474121094,-1.2047193954175863,46.77000045776367,-0.1434254514578298
4899,2003-01-16,44.790000915527344,45.81999969482422,44.5,45.54999923706055,1139600.0,-0.010165725623705102,1.030769953079196,0.6333315319496587,41.037755031167165,49.30480658716058,1.9222592620003311,1.630528069000306,3.399657121808822,0.7723571379870435,8.667152631635943,1.3199996948242188,-0.2246282405955995,-1.6134990692138658,-3.1741912071584153,-0.05280693126931624,-2.393845138186144,-0.8331530002415874,3.6469974517822266,9.965667722809139,-30.47189462909396,0.780346068972275,1,1.7149982452392578,2.049999237060547,4.559999465942383,0.6599998474121094,-12.870000839233398,3,-0.11899981518435143,1.0879142990687507,45.25,1.0987679903549286,46.63999938964844,-1.532111697120099,46.349998474121094,-0.11899981518435143
4900,2003-01-17,43.2599983215332,45.0,43.20000076293945,44.63999938964844,1556800.0,-0.03415946779906709,-1.4000050862759559,1.8157948892982447,39.2599358456826,46.93339066538913,3.1887398284398287,3.103868521584431,4.854957152403685,2.276554895409639,8.06301957654488,1.7999992370605469,-0.0596287773847024,-3.0065015792846665,-5.10478507670544,-0.9082180818638932,-4.05564332799505,-1.9573598305742834,5.019520111083985,1.4251204665348587,-41.25775031709728,1.049141748710385,1,2.430002212524414,2.69000244140625,6.100002288818359,2.19000244140625,-12.35999870300293,4,-0.18885803249970523,1.030769953079196,44.790000915527344,1.0879142990687507,45.25,1.0987679903549286,46.63999938964844,-0.18885803249970523
4901,2003-01-21,42.63000106811523,43.83000183105469,42.54999923706055,43.540000915527344,1163700.0,-0.014563043871048564,-1.3925203657819212,0.6594196688955959,33.99104590360008,45.37106917930359,3.2846922533845913,3.652567500371603,5.3846272805351205,2.8955035288421485,8.767421399731855,1.2800025939941406,-0.11036029527225111,-3.465998840332041,-6.121863722389634,-0.8101339582744487,-4.793931281360841,-2.1380663993032414,5.344746304321298,1.8223654254559538,-40.017659743936974,1.3279324410287965,1,2.349998474121101,2.9949989318847727,6.672498703002937,2.819999694824226,-10.020000457763672,1,-0.21252641675553152,-1.4000050862759559,43.2599983215332,1.030769953079196,44.790000915527344,1.0879142990687507,45.25,-0.21252641675553152
4902,2003-01-22,42.56999969482422,43.959999084472656,42.13000106811523,42.650001525878906,1935100.0,-0.0014074917144650811,-2.8124995032941116,0.08791411480144638,35.223060320377556,44.20359482940199,2.8968442622373587,3.609365946564772,5.360878482820198,2.9712990190137774,9.592121425777508,1.829998016357429,-0.23787194485828422,-3.3430002212524386,-6.429460583655633,-0.25653985884924424,-4.886230402454032,-1.799770040050845,4.970767826782229,9.503215717550887,-32.95972344918076,1.5432301812015963,1,2.200000762939453,2.8000011444091797,6.587499618530273,2.8800010681152344,-9.0,2,-0.23890059294930677,-1.3925203657819212,42.63000106811523,-1.4000050862759559,43.2599983215332,1.030769953079196,44.790000915527344,-0.23890059294930677
4903,2003-01-23,42.709999084472656,43.25,42.41999816894531,42.97999954223633,1509000.0,0.0032886866490970945,1.0493837626037854,3.3749284760633227,28.21835759192689,41.433170152732295,2.5464955829428035,3.29906081996581,5.156371806650682,2.837370159543923,10.514114808855862,0.8300018310546875,-0.6317444444867846,-2.9875007629394545,-6.338999625972498,0.363998100093589,-4.663250194455976,-1.3117513314229328,4.289691791784669,15.718109274059902,-23.261172370974943,1.6757494315165213,1,2.0600013732910156,2.660001754760742,5.997500419616699,2.740001678466797,-9.54000091552735,3,-0.2203231104922485,-2.8124995032941116,42.56999969482422,-1.3925203657819212,42.63000106811523,-1.4000050862759559,43.2599983215332,-0.2203231104922485
4904,2003-01-24,41.400001525878906,42.68999862670898,41.13999938964844,42.599998474121094,1544100.0,-0.030671917271709925,1.2463801768032903,4.444425606465194,23.89706913574706,38.099095975970684,3.4022173723923075,4.415668017360531,6.431410029141148,4.147798407343238,11.723853457632465,1.5699996948242188,-0.8910272449107595,-4.030998420715335,-7.851623314447579,-0.21037352698309064,-5.941310867581457,-2.1206859738492128,5.112720369564208,6.735805573014875,-26.138408693112435,1.9103124468661226,1,2.874998092651367,3.4749984741210938,7.307497978210449,4.049999237060547,-9.159999847412102,4,-0.2243961491093237,1.0493837626037854,42.709999084472656,-2.8124995032941116,42.56999969482422,-1.3925203657819212,42.63000106811523,-0.2243961491093237
4905,2003-01-27,41.68999862670898,42.5099983215332,41.0099983215332,41.099998474121094,1486100.0,0.007004760631440954,-2.896101579878227,-0.49166804419973215,17.282709021356908,34.3942527162231,2.5879970384110536,3.9335524702790323,6.105233959001161,3.881478313565985,12.136985179975902,1.5,-1.0223101587463432,-3.491001319885264,-7.607632350415315,0.6256297106447875,-5.549316835150286,-1.4326858046202418,4.177996568038779,23.050851841075634,-2.1868606629720837,2.058315515265025,1,2.2849998474121165,3.1200008392334055,6.965001106262214,3.760002136230476,-9.529998779296868,0,-0.23434873764077835,1.2463801768032903,41.400001525878906,1.0493837626037854,42.709999084472656,-2.8124995032941116,42.56999969482422,-0.23434873764077835
4906,2003-01-28,41.72000122070313,42.25,41.36999893188477,41.900001525878906,1256200.0,0.0007196592703875293,1.000008669793556,-0.305085184107579,19.19303986378584,31.203758682822585,2.047475670614382,3.7890840481045487,6.021891485735914,3.863113207384707,13.474298286457879,0.8800010681152273,-1.3227571078912277,-3.264998817443839,-7.653886816084402,1.1238891811967235,-5.459442816764117,-1.0705548181235613,3.4678744117945897,24.067888662593585,4.1046191667200596,2.194443999320281,1,2.164997100830071,3.0899982452392507,6.492499351501458,3.729999542236321,-9.820001602172859,1,-0.25934806533043775,-2.896101579878227,41.68999862670898,1.2463801768032903,41.400001525878906,1.0493837626037854,42.709999084472656,-0.25934806533043775
4907,2003-01-29,42.25,42.70000076293945,40.61999893188477,41.709999084472656,1252700.0,0.012703709582680078,1.8888865341414727,-3.0000000000001186,28.30656208077822,29.601059421602482,0.9267228283343059,3.1073011081178734,5.37558967333149,3.3784492306449465,15.25832213229455,2.0800018310546804,-1.6683898713076957,-2.5375000000000014,-7.049938435281092,1.9749384352810893,-4.793719217640543,-0.28128078235945964,2.35297280896269,61.97720175388965,38.48471396403178,2.2562192176405453,1,0.9699993133544922,2.3149986267089844,5.354999542236328,3.200000762939453,-9.84000015258789,2,-0.22816566602718213,1.000008669793556,41.72000122070313,-2.896101579878227,41.68999862670898,1.2463801768032903,41.400001525878906,-0.22816566602718213
4908,2003-01-30,40.709999084472656,42.13999938964844,40.540000915527344,42.09000015258789,1634400.0,-0.03644972581129813,1.1621607689194866,-2.5555532008081494,16.685559743111895,26.895259945151896,1.9612454328531115,4.480052495961495,6.782218436884136,4.93245713885689,16.94443864166086,1.7099990844726562,-2.0198092862737838,-3.825500869750975,-8.66284474744733,1.0118430079453802,-6.244172808599153,-1.4068289309027975,3.2556979041575644,7.870286155297043,-14.08773527124785,2.418671938848178,1,2.0600013732910156,3.815000534057617,6.7975006103515625,4.740001678466797,-9.059999465942383,3,-0.17538687178137835,1.8888865341414727,42.25,1.000008669793556,41.72000122070313,-2.896101579878227,41.68999862670898,-0.17538687178137835
4909,2003-01-31,41.29999923706055,42.08000183105469,40.36000061035156,40.65999984741211,1454500.0,0.01449275769728331,-1.7742002965624597,-0.463767314703988,20.30400779341487,24.789045717122146,0.9209773344883345,3.6320712491938707,6.087453029691716,4.356364565917474,18.057304754631527,1.720001220703125,-2.3891640023857192,-2.953500747680664,-7.857760472422179,1.9507589770608504,-5.405630610051418,-0.5013708853099104,2.0490724584111533,40.17087886380716,19.361548126682248,2.452129862370756,1,0.8600006103515625,3.135000228881836,6.08750057220459,4.150001525878906,-9.939998626708988,4,-0.19685232974096,1.1621607689194866,40.709999084472656,1.8888865341414727,42.25,1.000008669793556,41.72000122070313,-0.19685232974096
4910,2003-02-03,41.86999893188477,42.22999954223633,40.86999893188477,41.20000076293945,1317400.0,0.01380144565021535,-1.0451108842054653,1.0468731373530855,26.06837032083007,23.9087484301477,0.14870940739589145,2.795041493470272,5.421342335115874,3.7967025792354647,19.166940762509693,1.3600006103515554,-2.6084137446226805,-2.1230009078979393,-6.947949982032561,2.701948166236683,-4.53547544496525,0.2894736291693718,0.881258546562897,64.52983859267054,42.49658421950109,2.4124745370673115,2,0.29000091552733664,2.56500053405761,5.517500877380364,4.930000305175774,-10.449998855590827,0,-0.2299975519245726,-1.7742002965624597,41.29999923706055,1.1621607689194866,40.709999084472656,1.8888865341414727,42.25,-0.2299975519245726
4911,2003-02-04,41.209999084472656,41.560001373291016,40.77999877929688,41.2599983215332,1478300.0,-0.015763072945996992,1.399988262566368,-0.07462593090254765,22.096594606886114,22.45025223975976,0.6549770438773237,3.0581606430869286,5.944954276633652,4.465382964718117,19.512632492376312,1.0900001525878906,-2.811274740327306,-2.4315006256103544,-6.96947272569988,2.1064714744791715,-4.700486675655121,-0.1625145755655879,1.0630070203557906,36.32471874760563,17.630732814884695,2.268986050044764,2,0.595001220703125,3.2250003814697266,6.155000686645508,6.220001220703125,-8.569999694824212,1,-0.21960687789654565,-1.0451108842054653,41.86999893188477,-1.7742002965624597,41.29999923706055,1.1621607689194866,40.709999084472656,-0.21960687789654565
4912,2003-02-05,40.709999084472656,42.540000915527344,40.68000030517578,41.29999923706055,1813700.0,-0.012132977702210002,-4.723098953595511,11.800183108262761,24.321251152177183,22.017240413120906,0.9648542869606018,3.197568405879018,6.243205616864209,4.988328997977838,19.64242381186415,1.8600006103515625,-2.903501185638987,-2.5985006332397447,-6.958410477388703,1.761409210909214,-4.778455555314224,-0.4185457111652653,-0.34999847412109375,16.054973629596446,-2.9422948929183725,2.1799549220744807,2,0.8200016021728516,3.7250003814697266,6.655000686645508,7.440000534057617,-7.569999694824212,2,-0.21640873652838366,1.399988262566368,41.209999084472656,-1.0451108842054653,41.86999893188477,-1.7742002965624597,41.29999923706055,-0.21640873652838366
4913,2003-02-06,40.040000915527344,41.040000915527344,39.63000106811523,40.150001525878906,2033100.0,-0.016457828150648557,-2.032256741347172,0.18644166424207156,23.756892803159033,22.001665265055568,1.3592202693907751,3.6017292891778965,6.6966086506393765,5.66930722153257,21.03392405325757,1.4099998474121165,-2.9037247438267997,-2.982498931884763,-7.415133559694439,1.4501356959249136,-5.198816245789601,-0.7661816179799246,2.5,14.089342574252445,-5.800428465895834,2.2163173139048378,2,1.125,4.029998779296875,7.32499885559082,8.10999870300293,-5.370002746582038,3,-0.1905594628784425,-4.723098953595511,40.709999084472656,1.399988262566368,41.209999084472656,-1.0451108842054653,41.86999893188477,-0.1905594628784425
4914,2003-02-07,39.38000106811523,40.65999984741211,39.20000076293945,40.13999938964844,1300700.0,-0.01648351229572953,-1.6071437086385945,6.90903731446809,26.283614135098247,23.001765833249053,1.9026319351038765,3.894330457473579,7.150444953872075,6.351729531790191,22.582277752057532,1.4599990844726562,-2.9514110834031513,-3.282498741149908,-7.667861061333653,1.102863579033837,-5.4751799012417806,-1.0898175810580355,3.1599998474121165,5.389230447678475,-16.140708871383712,2.192681160091872,2,1.5699996948242259,4.474998474121101,7.984998703002937,8.769998550415046,-4.610000610351555,4,-0.19629256576744225,-2.032256741347172,40.040000915527344,-4.723098953595511,40.709999084472656,1.399988262566368,41.209999084472656,-0.19629256576744225
4915,2003-02-10,39.63000106811523,40.2599983215332,38.7599983215332,39.75,1133000.0,0.006348400030959267,1.6315891622022265,0.15789368013693572,30.769219483137604,24.288008013177027,1.485955536434325,3.248547798516128,6.741292667508439,6.135892690460921,24.4642372631107,1.5,-2.952404875517921,-2.6754987716674847,-6.8081586822887346,1.457161138953765,-4.741828726978106,-0.6091688163568634,2.776399841308603,23.015929882279142,-0.9652916125685103,2.066329955310624,2,1.0999984741211009,4.004997253417976,7.734998703002937,8.519998550415046,-5.049999237060533,0,-0.208680298634092,-1.6071437086385945,39.38000106811523,-2.032256741347172,40.040000915527344,-4.723098953595511,40.709999084472656,-0.208680298634092
4916,2003-02-11,39.65999984741211,40.84000015258789,39.02999877929688,40.06999969482422,1209800.0,0.000756971448103716,-1.1676637405460821,3.416695806974398,31.274114972234244,24.617736112227696,1.2661666064096053,2.8371134002209004,6.466357367520047,6.127485285327609,26.052912689984325,1.8100013732910085,-2.77062455153672,-2.311000061035159,-6.136883299280612,1.5148831772102938,-4.2239416801578855,-0.39805844191243267,2.527616906738281,23.809547837582816,-1.920300335523489,1.9129416191227278,2,0.9899997711181641,3.9749984741210938,7.6875,8.489999771118164,-4.709999084472663,1,-0.20776600612256024,1.6315891622022265,39.63000106811523,-1.6071437086385945,39.38000106811523,-2.032256741347172,40.040000915527344,-0.20776600612256024
4917,2003-02-12,38.41999816894531,39.7400016784668,38.41999816894531,39.5099983215332,1123700.0,-0.031265801392778125,-1.4220244490563,2.6585379469477757,25.817343420998384,25.632378743103974,2.129710610164679,3.615064323343532,7.476780427834115,7.41210518432807,27.846015099437572,1.3200035095214844,-2.5874213033965177,-3.1400016784667955,-6.602863388863867,0.3228600319302757,-4.8714325336653275,-1.4085708232682634,3.5619614792480476,0.0,-25.88107791746529,1.7314308551985353,2,2.0600013732910156,4.880001068115234,9.010001182556152,9.730001449584961,-2.4199981689453125,2,-0.1504424532734312,-1.1676637405460821,39.65999984741211,1.6315891622022265,39.63000106811523,-1.6071437086385945,39.38000106811523,-0.1504424532734312
4918,2003-02-13,38.7599983215332,39.27999877929688,38.13999938964844,38.459999084472656,1542300.0,0.008849561915458715,-1.4255341598522968,-0.27522861932476367,33.29111411887476,27.07539055704396,1.6584138015116707,2.913285440594244,6.908998167512394,7.098396028404636,30.02295369023738,1.1399993896484446,-2.4588450244510156,-2.475501441955565,-5.689847725656932,0.7388448417458022,-4.082674583806252,-0.8683283001048778,2.9370044083203126,22.96291691450418,-5.11932305430749,1.6071731418506852,2,1.5800018310546875,4.01500129699707,8.65000057220459,9.39000129699707,-4.500000000000007,3,-0.14499481876299658,-1.4220244490563,38.41999816894531,-1.1676637405460821,39.65999984741211,1.6315891622022265,39.63000106811523,-0.14499481876299658
4919,2003-02-14,39.459999084472656,39.79999923706055,38.22000122070313,39.099998474121094,1136300.0,0.01805987598690284,2.0384550489674513,1.200005086275956,36.58243577790672,28.2436200522747,0.7486941545761283,1.8904234120131491,6.017858012618106,6.42439315606012,31.849065451285835,1.5799980163574148,-2.4966447249223975,-1.509000587463376,-4.343917569269436,1.3259163943426842,-2.926459078366406,-0.09154209656034595,1.8813033113603552,48.88886377154773,19.336977421922384,1.4174584909030319,2,0.8800010681152344,3.315000534057617,7.949999809265137,8.690000534057617,-4.299999237060547,4,-0.12138877411713367,-1.4255341598522968,38.7599983215332,-1.4220244490563,38.41999816894531,-1.1676637405460821,39.65999984741211,-0.12138877411713367
4920,2003-02-18,35.09000015258789,36.900001525878906,34.52000045776367,35.86999893188477,6816200.0,-0.11074503378800993,-1.4791701436075944,-2.1666596024244678,23.794457439882322,28.432271478163166,4.532445220619181,5.920511227758041,10.10137717647941,10.80641959994525,33.47682674382096,4.939998626708984,-2.391977648377406,-5.47049961090088,-9.14548188589545,-1.795517335906311,-7.3079907483981685,-3.633008473403592,5.931171942626662,9.018982948543835,-20.34974359722426,1.8374911374972864,2,3.440000534057617,5.875,12.13749885559082,13.059999465942383,0.04000091552734375,1,-0.009119398501929554,2.0384550489674513,39.459999084472656,-1.4255341598522968,38.7599983215332,-1.4220244490563,38.41999816894531,-0.009119398501929554
4921,2003-02-19,33.56999969482422,35.29999923706055,33.049999237060554,35.060001373291016,3166800.0,-0.04331719724006822,1.2842669671954896,1.9102615517038835,18.1818156393646,27.75011197673955,5.42526754286682,7.090490478183099,11.348402271352342,12.311688051765586,34.96514408952458,2.249999999999993,-2.411353332705275,-6.537500000000001,-11.230858672650612,-1.8441413273493907,-8.884179336325303,-4.1908206636747,6.671031803896227,7.703710485387634,-16.815693069827194,2.3466793363253053,2,3.4750003814697266,6.659999847412109,13.657499313354492,14.579999923706055,1.4500007629394531,2,0.03008645056336401,-1.4791701436075944,35.09000015258789,2.0384550489674513,39.459999084472656,-1.4255341598522968,38.7599983215332,0.03008645056336401
4922,2003-02-20,32.400001525878906,34.049999237060554,32.009998321533196,33.84000015258789,3078100.0,-0.03485249268934909,1.193553150514676,0.9664409426643966,18.688772943527,27.186987547891544,5.9145019140938615,7.862633667638875,12.218786728722158,13.435571452204371,36.39340104819064,2.040000915527358,-2.5965754433021786,-7.198998260498044,-12.870744540913208,-1.5272519800828803,-10.034871400705626,-4.363125120290462,6.834285456209152,5.006459030939775,-20.725889548526716,2.8358731402075823,2,4.024997711181641,7.07499694824218,14.77499771118164,15.749998092651367,1.7599983215332031,3,0.0787036764496376,1.2842669671954896,33.56999969482422,-1.4791701436075944,35.09000015258789,2.0384550489674513,39.459999084472656,0.0787036764496376
4923,2003-02-21,33.299999237060554,33.509998321533196,32.209999084472656,32.450000762939446,2373900.0,0.027777705827044308,1.0472483044076508,-0.5902772810719408,20.544906421896812,26.549353357535825,4.423019271748103,6.557734639548883,11.07729336449642,12.51338483971211,37.8988427876434,1.2999992370605398,-2.6898996673198283,-5.828500556945791,-11.956487078003995,0.2994859641124137,-8.892493817474893,-2.7645072964166886,4.778401559338725,16.55970171911116,-7.042803053193467,3.0639932605291023,2,3.124999999999993,6.084999084472649,13.81750011444091,14.85000038146972,-0.39999771118164773,4,0.08108110584983241,1.193553150514676,32.400001525878906,1.2842669671954896,33.56999969482422,-1.4791701436075944,35.09000015258789,0.08108110584983241
4924,2003-02-24,32.110000610351555,33.27000045776367,32.06999969482422,32.77000045776367,1317100.0,-0.0357356953145096,-2.2432379489347225,-0.7764718026047651,15.633792109106906,24.86763920486575,4.999018946504243,7.395221290755636,11.981843670846636,13.68586523189557,38.816984714363144,1.2299995422363352,-2.8665237553918885,-6.553999137878428,-13.33101049801624,0.22301222225938488,-9.942504817947338,-3.165493457809518,4.997455790069154,2.0450352410707637,-15.703778097652517,3.388505680068907,2,4.3149986267089915,6.8049983978271555,14.762498855590827,16.039999008178718,1.0999984741211009,0,0.06695726161053162,1.0472483044076508,33.299999237060554,1.193553150514676,32.400001525878906,1.2842669671954896,33.56999969482422,0.06695726161053162
4925,2003-02-25,31.920000076293945,32.25,31.209999084472656,31.86000061035156,1903400.0,-0.0059171762829663965,1.8888941870845883,-0.09090830274832103,16.168961436394,23.189288811994608,4.4481086811476445,7.18408054182553,11.89538891753935,13.844450776905191,39.79866209686988,1.0400009155273438,-3.0232822432553945,-6.255499744415282,-13.506048368479064,0.9950488796484969,-9.880774056447173,-2.6302254323833907,4.371863031504759,17.35943680520515,1.8793705103947413,3.6252743120318898,2,3.5849990844726562,6.184999465942383,14.7524995803833,16.204999923706055,2.5799999237060547,1,0.10150375198540229,-2.2432379489347225,32.110000610351555,1.0472483044076508,33.299999237060554,1.193553150514676,32.400001525878906,0.10150375198540229
4926,2003-02-26,30.899999618530273,32.330001831054695,30.84000015258789,32.009998321533196,1846100.0,-0.03195490148263491,-1.42277161549641,-18.500143052419553,15.578935420629506,22.051687923064733,4.576046722141527,7.749217667941977,12.641691486102019,14.846425647164708,40.86550581160201,1.490001678466804,-3.2483834733539467,-6.734500122070315,-14.469934028804268,1.000933784663637,-10.602217075437295,-2.8667831687033356,4.477127965069741,1.8691427742958215,-12.97895246561709,3.8677169533669766,2,4.420000076293945,6.5,14.920001029968262,16.575000762939453,3.7199993133544993,2,0.1368932524856179,1.8888941870845883,31.920000076293945,-2.2432379489347225,32.110000610351555,1.0472483044076508,33.299999237060554,0.1368932524856179
4927,2003-02-27,32.610000610351555,33.11999893188477,30.60000038146973,30.76000022888184,2549100.0,0.055339838606205616,-1.3225792274798935,-1.6666689577788136,25.70306829956033,21.208571720918687,2.1850039202913223,5.565319229732118,10.714451629346037,13.123529153113417,41.33310032094304,2.5199985504150426,-3.5484323937381603,-4.54249916076661,-12.26835082425562,3.1833525027224,-8.405424992511115,-0.6795733290221051,1.8597014870460313,69.07222170878885,51.89217134388612,3.8629258317445054,2,2.5899991989135813,4.669999122619636,12.692499160766609,14.539999008178718,1.579998016357429,3,0.07390370445583794,-1.42277161549641,30.899999618530273,1.8888941870845883,31.920000076293945,-2.2432379489347225,32.110000610351555,0.07390370445583794
4928,2003-02-28,33.56999969482422,34.220001220703125,32.299999237060554,32.389999389648445,2384900.0,0.02943879382105652,-1.8235310617195493,0.6378378712756446,31.366251641861794,20.628995705802584,0.45972739984471644,4.26147056314786,9.50004636600648,12.159598788778723,41.43180697082614,1.920001983642571,-3.8790925046303357,-3.2255001068115234,-10.918986750754875,4.467986537131832,-7.072243428783203,0.6212432151601561,-2.9699993133544886,82.04416090642242,60.75479227245252,3.8467433219716773,2,0.18000125885009766,3.3550004959106445,11.500000953674316,13.370000839233398,1.1800003051757812,4,0.017575220671772973,-1.3225792274798935,32.610000610351555,-1.42277161549641,30.899999618530273,1.8888941870845883,31.920000076293945,0.017575220671772973
4929,2003-03-03,33.169998168945305,34.43000030517578,32.97999954223633,33.799999237060554,1256200.0,-0.011915446217313663,-1.8712934111381792,-0.5338990721882931,29.479022312831418,21.260614025019148,-0.14118543271898432,4.238472072229541,9.673789112779367,12.555857875665914,41.381154396704105,1.4500007629394531,-4.083173360288384,-3.2190015792846722,-10.768140959638757,4.330137801069416,-6.993571269461718,0.5555681108923736,-2.5699977874755753,67.10177124465187,44.129316089358326,3.7745696901770436,3,-0.21999835968016868,3.4800024032592844,11.90000247955323,13.770002365112312,1.5500030517578196,0,-0.008139784684075724,-1.8235310617195493,33.56999969482422,-1.3225792274798935,32.610000610351555,-1.42277161549641,30.899999618530273,-0.008139784684075724
4930,2003-03-04,32.240001678466804,33.360000610351555,32.0,33.31999969482422,1115300.0,-0.02803727892120267,1.344828946979006,1.7142796592209055,27.70432649599104,22.318670786866534,0.3822185163657963,4.648345133283492,10.378818951520792,13.465010037691684,41.640181070021185,1.3600006103515554,-4.48197694034895,-3.6674982070922795,-10.969064602133734,3.6340681879491754,-7.3182814046130105,-0.016715009571548478,-1.4868013000488318,42.81987805916579,19.129058865285984,3.6507831975207274,3,0.2749986648559499,4.409998893737786,12.334998130798333,14.204998016357415,1.779998779296868,1,0.03008676660999421,-1.8712934111381792,33.169998168945305,-1.8235310617195493,33.56999969482422,-1.3225792274798935,32.610000610351555,0.03008676660999421
4931,2003-03-05,32.15999984741211,32.549999237060554,31.71999931335449,31.979999542236328,1521300.0,-0.0024814462434761264,-1.3714257687969067,-0.16666725535559865,29.780361597915046,23.551069526242983,0.26952136279987826,4.232587332350462,10.226996631192925,13.563727939899152,41.899360117659825,0.8299999237060653,-5.020122109169641,-3.2950000762939453,-10.329774985685695,3.7397748330978047,-6.812387530989817,0.22238737840192968,-1.2597274719238243,40.73105736338672,13.463386006406836,3.5173874546958745,3,0.35500049591064453,4.4900007247924805,12.232499122619629,14.219999313354492,2.25,2,0.07276119911972545,1.344828946979006,32.240001678466804,-1.8712934111381792,33.169998168945305,-1.8235310617195493,33.56999969482422,0.07276119911972545
4932,2003-03-06,31.899999618530273,32.040000915527344,31.07999992370605,31.79999923706055,1479200.0,-0.008084584269758888,4.0525972363738765,0.5555567329292389,27.72727086946513,24.349110020417243,0.5041548524557768,4.00401077094449,10.241246610772038,13.804557575344944,43.41049194249078,1.0799999237060582,-5.007155861361909,-3.1145003318786593,-9.861202950791778,3.6322022870344632,-6.487851641335219,0.2588509775779002,-0.8585381258544871,24.47760004327127,-3.1968451693342885,3.373351309456561,3,0.6150007247924805,4.750000953674316,12.44749927520752,14.479999542236328,2.3799991607666016,3,0.08526643717495497,-1.3714257687969067,32.15999984741211,1.344828946979006,32.240001678466804,-1.8712934111381792,33.169998168945305,0.08526643717495497
4933,2003-03-07,32.40999984741211,33.0,31.239999771118164,31.559999465942386,1723400.0,0.015987468181209108,-1.3624167775019873,8.499971389879914,26.824452894242597,25.592516774321208,-0.16245182784127365,3.049426935499895,9.460887554843211,13.25101359081716,44.06926997301554,1.760000228881836,-4.748807455200051,-2.2230000495910645,-8.627396518208151,4.181396419026019,-5.425198283899604,0.9791981847174789,-1.3299999237060582,39.70148573901217,14.102845317377191,3.202198234308542,3,0.10500049591064453,4.160000801086426,11.482499122619629,13.774999618530273,2.8400001525878906,4,0.0549212831742425,4.0525972363738765,31.899999618530273,-1.3714257687969067,32.15999984741211,1.344828946979006,32.240001678466804,0.0549212831742425
4934,2003-03-10,31.649999618530273,32.43000030517578,31.35000038146973,32.31999969482422,1163800.0,-0.023449559779696205,1.4269625838749902,-0.7882350301248785,35.17240710263958,27.704010737237383,0.5871838926444966,3.373587535773396,9.945472500907847,13.949675222597875,44.52969266116409,1.0799999237060511,-4.437373992847249,-2.5965002059936495,-8.72158274510096,3.528582333113661,-5.659041475547305,0.46604106356000585,-0.5699996948242223,24.999979086096047,-2.5845126236518112,3.0625412695536562,3,0.8650007247924805,4.920001029968262,11.9975004196167,14.495000839233398,4.30000114440918,0,0.09794630075302613,-1.3624167775019873,32.40999984741211,4.0525972363738765,31.899999618530273,-1.3714257687969067,32.15999984741211,0.09794630075302613
4935,2003-03-11,31.36000061035156,32.68000030517578,31.229999542236328,32.189998626708984,1192300.0,-0.00916268599285941,-1.6605514861568504,1.2388028684242793,39.34426169203424,30.344602545171234,0.8821619878673879,3.1750375077879944,9.952297492308222,14.147126081832479,44.704349683209855,1.4500007629394531,-4.214412368268711,-2.4729991912841847,-8.16942777180753,3.2234293892391612,-5.321213481545858,0.3752150989774883,-0.14600067138671946,14.583368516629172,-14.874962144425176,2.848214290261672,3,1.154999732971195,5.210000038146976,11.937499046325687,14.694999694824222,3.2799987792968857,1,0.10714287452030447,1.4269625838749902,31.649999618530273,-1.3624167775019873,32.40999984741211,4.0525972363738765,31.899999618530273,0.10714287452030447
4936,2003-03-12,31.420000076293945,31.809999465942386,30.729999542236328,31.13999938964844,1625400.0,0.0019132482389869754,1.037736731774458,-0.3373510311197255,44.708413449902736,32.45630756187595,1.009881477037922,2.599335268982287,9.637832566387694,14.001971368187668,45.617958664049915,1.0799999237060582,-3.7841980709652105,-2.000999736785886,-7.081570085029242,3.07957061145747,-4.541284910907564,0.539285437335792,3.010000228881836,30.39649316799621,-2.065820802586291,2.540285174121678,3,1.1599998474121094,5.15000057220459,11.8774995803833,14.635000228881836,4.010000228881836,2,0.08274985280574199,-1.6605514861568504,31.36000061035156,1.4269625838749902,31.649999618530273,-1.3624167775019873,32.40999984741211,0.08274985280574199
4937,2003-03-13,32.639999389648445,32.759998321533196,31.53000068664551,32.02000045776367,1641800.0,0.03882874953507631,1.8604702740826065,2.214276469506392,46.555323673944464,34.14398223210736,-0.2295551852576665,0.9740505835120317,8.154244485035186,12.672070223224146,45.94386872020286,1.3399982452392507,-3.320775444459258,-0.4920004844665442,-5.00064678279756,4.016645813864471,-2.746323633632052,1.7623226646989636,1.716000900268547,84.14094547336718,47.61536307087482,2.2543231491655074,3,-0.05999946594238992,3.9300012588500906,10.480000495910637,13.415000915527337,2.3100013732910014,3,0.054227956215128215,1.037736731774458,31.420000076293945,-1.6605514861568504,31.36000061035156,1.4269625838749902,31.649999618530273,0.054227956215128215
4938,2003-03-14,33.139999389648445,33.68000030517578,32.650001525878906,32.959999084472656,1285200.0,0.01531862773743109,-1.5750116825772242,0.2903235730238993,55.79301940389458,37.06775968666993,-0.8906238335810883,0.03312484685124417,7.405538220420233,12.055976547761027,45.87704826318907,1.0400009155273366,-2.707803708664784,0.28899946212769123,-3.3616374664324695,3.939636390687852,-1.5363190021523891,2.1143179264077716,1.1434808853149363,81.694888953545,39.122023203956864,1.8253184642800813,3,-0.9349994659423899,2.6800012588500906,9.8425006866455,12.915000915527337,2.459999084472649,4,0.034399499415938894,1.8604702740826065,32.639999389648445,1.037736731774458,31.420000076293945,-1.6605514861568504,31.36000061035156,0.034399499415938894
4939,2003-03-17,34.669998168945305,35.310001373291016,33.34999847412109,33.43000030517578,1890900.0,0.04616773709943911,-1.8000010899122982,6.888865341414515,63.4408540001659,41.03848496491158,-2.4423060598901785,-1.9754086220438793,5.601121029751312,10.39125659649438,45.99108863906604,2.170001983642571,-2.304988719291728,2.058498287200919,-0.08315094114089305,4.2001475155427315,0.9876736730300095,3.1293229013718253,-3.9399986267089773,86.02613649614351,38.60067966294774,1.070824614170907,3,-1.6499977111816335,1.0500020980835032,7.947502136230476,11.020002365112312,1.4500007629394673,0,0.016729214354969768,-1.5750116825772242,33.139999389648445,1.8604702740826065,32.639999389648445,1.037736731774458,31.420000076293945,0.016729214354969768
4940,2003-03-18,34.77000045776367,35.2400016784668,34.22999954223633,34.740001678466804,1303300.0,0.002884404214014147,1.0824760106968696,0.024192605627297845,70.78410881434817,45.59445687784859,-2.39784610774673,-2.2141334591024275,5.217691039460661,10.161175761193036,44.48473138412531,1.0100021362304688,-2.057841580814184,2.1745005607604995,0.10732945100224356,4.241671670518752,1.140915005881375,3.2080861156396274,-3.9484008789062486,88.20959171094934,33.57486270441704,1.0335855548791268,3,-1.75,0.9499998092651367,7.632499694824219,10.704999923706055,0.3800010681152344,1,0.03393731060225802,-1.8000010899122982,34.669998168945305,-1.5750116825772242,33.139999389648445,1.8604702740826065,32.639999389648445,0.03393731060225802
4941,2003-03-19,34.580001831054695,35.63999938964844,34.02000045776367,35.0,1721200.0,-0.005464441305940593,-1.103893465972425,-14.000508647002063,62.644428458729585,49.47414105443354,-2.043350112675583,-2.049676301090912,5.078814515275795,10.201425875721469,42.386488011605074,1.6199989318847656,-1.7346498921970976,1.934001827239996,-0.27770271857421847,4.14570637305421,0.8281495543328887,3.039854100147103,-3.6686342163086003,74.20929700490497,20.5167681876175,1.1058522729071076,3,-1.3950023651123118,1.139998435974114,7.602497100830071,10.674997329711907,-0.2200012207031392,2,0.0017350363047079487,1.0824760106968696,34.77000045776367,-1.8000010899122982,34.669998168945305,-1.5750116825772242,33.139999389648445,0.0017350363047079487
4942,2003-03-20,34.950000762939446,35.45000076293945,33.81999969482422,34.22999954223633,1318900.0,0.010699795034495141,-1.1168832455623208,-1.7142960944595942,59.58334481275124,53.11401793426783,-2.162632110938091,-2.3387493897258196,4.40550623913343,9.710890891754495,39.927005917569325,1.6300010681152344,-1.2533746974558397,2.1765007972717214,-0.2582500354066326,4.611251629950075,0.959125380932548,3.3938762136108984,-3.8494878771972587,76.92310636506272,25.70909116240467,1.2173754163391766,3,-1.7650012969970632,0.2499990463256907,7.192498207092292,10.304998397827156,1.1300010681152415,3,0.013733892181923002,-1.103893465972425,34.580001831054695,1.0824760106968696,34.77000045776367,-1.8000010899122982,34.669998168945305,0.013733892181923002
4943,2003-03-21,36.0,36.20000076293945,34.650001525878906,35.70000076293945,1478000.0,0.03004289596966081,3.4285644219922506,0.4166649006061161,68.02550163303178,56.76436177097808,-2.961242587533725,-3.347740342356758,3.110048231704738,8.52288355856922,37.438090965785,1.5499992370605469,-0.7837476862677804,3.0914999961853056,0.26580377216479434,5.917196220205817,1.6786518841750464,4.504348108195561,-4.7179076541015625,92.982435006311,41.96968535639479,1.4128481120102558,3,-2.5349998474121094,-0.8000001907348633,5.8899993896484375,9.084999084472656,-0.009998321533203125,4,-0.02916664547390424,-1.1168832455623208,34.950000762939446,-1.103893465972425,34.580001831054695,1.0824760106968696,34.77000045776367,-0.02916664547390424
4944,2003-03-24,34.259998321533196,35.70000076293945,33.72999954223633,35.540000915527344,1192000.0,-0.04833337995741127,1.4624980032472563,-4.266686164057854,61.66279837562602,59.244199180266044,-0.907512819913677,-1.5161408725402197,4.55287613172127,10.142258591701228,34.71605179026527,2.270000457763672,-0.2686083015976308,1.2439984321594153,-1.6171562069822372,4.105153071301068,-0.18657888741140738,2.6745757517302415,-2.682831470612296,21.457429852848225,-29.32795291232794,1.430577319570826,3,-0.7949981689453054,0.9400014877319407,7.297501564025886,10.645000457763679,1.5900001525878977,0,0.03911267420423892,3.4285644219922506,36.0,-1.1168832455623208,34.950000762939446,-1.103893465972425,34.580001831054695,0.03911267420423892
4945,2003-03-25,35.15999984741211,35.61999893188477,34.18000030517578,34.439998626708984,1037900.0,0.026269748101920953,-1.3225824314430155,-0.5624998137358594,65.82278557416628,61.590240527406436,-1.3542076825948044,-2.277745265648633,3.353906683465425,9.131866438182882,31.623463069064485,1.4399986267089915,0.2731321110120959,1.9819999694824233,-0.9828864020721824,4.946886341037029,0.499556783705124,3.464443155259726,-3.305462961770097,57.89472058514647,5.5963907979131875,1.4824431857773022,3,-1.294999122619629,-1.409998893737793,6.397500038146973,9.744998931884766,0.09000015258789062,1,0.027303728345815736,1.4624980032472563,34.259998321533196,3.4285644219922506,36.0,-1.1168832455623208,34.950000762939446,0.027303728345815736
4946,2003-03-26,35.130001068115234,35.61999893188477,34.689998626708984,35.09000015258789,826700.0,-0.000853207606002937,-1.2142759829611163,0.05555673292925868,67.45947089519416,63.912923551989735,-0.8298714792564681,-2.018064073744995,3.0919648718449224,9.055608273949524,28.271730953711906,0.9300003051757884,0.6799668177122271,1.7405011177063017,-1.1425344182881005,4.623536653700704,0.298983349709097,3.1820188857035028,-3.014736349835374,56.680195707772704,0.827092197616885,1.4415177679972013,3,-0.7049999237060547,-1.7300004959106445,4.617499351501465,7.599998474121094,0.9399986267089844,2,0.0005693269899107456,-1.3225824314430155,35.15999984741211,1.4624980032472563,34.259998321533196,3.4285644219922506,36.0,0.0005693269899107456
4947,2003-03-27,35.02000045776367,35.279998779296875,34.06999969482422,35.0,784400.0,-0.003131244150499035,3.4815021510769513,0.5,64.74576870258028,64.90767347406592,-0.38751565831976365,-1.8111115289374027,2.8933784653802235,9.063062384112783,25.691779058862796,1.2099990844726562,1.0637233340421304,1.510000514984128,-1.4366123041761654,4.456613334144421,0.036694105403981325,2.9833069245642747,-2.6596515768042366,52.226731902590906,-5.435243802649801,1.4733064095801462,3,-0.24500083923339844,-1.619999885559082,3.617499351501465,6.974998474121094,0.6599998474121094,3,-0.01884636889734248,-1.2142759829611163,35.130001068115234,-1.3225824314430155,35.15999984741211,1.4624980032472563,34.259998321533196,-0.01884636889734248
4948,2003-03-28,34.15999984741211,34.669998168945305,33.880001068115234,34.56999969482422,929600.0,-0.024557412881498264,1.5901680351704799,-20.499523173755485,64.02234944037957,64.97228407853412,0.7067054141805187,-0.953531291967316,3.473247071532981,9.798028416664806,24.034886205485684,1.1399993896484375,1.3796645114636945,0.620499897003171,-2.3404209643955127,3.5814207584018547,-0.8599605336961673,2.1009603277025093,-1.5692718535338699,21.827413133394266,-38.31512771390369,1.4804604306993419,3,0.8050003051757812,-0.7599992752075195,3.789999008178711,7.209999084472656,2.259998321533203,4,0.05620614731320117,3.4815021510769513,35.02000045776367,-1.2142759829611163,35.130001068115234,-1.3225824314430155,35.15999984741211,0.05620614731320117
4949,2003-03-31,32.900001525878906,33.880001068115234,32.529998779296875,33.84999847412109,1471700.0,-0.03688519693095538,1.6732662048752482,2.3170665897523994,57.76210282149215,63.525394523772334,1.8877421908192176,0.3006151265610697,4.447525797392075,10.932219824662177,22.76751560858897,1.6300010681152344,1.5784131725924269,-0.6259985923767104,-3.5964594961696577,2.3444623114162333,-2.1112290442731805,0.8592318595197597,3.299999237060547,11.974198327212097,-51.70342622531258,1.485230451896472,3,1.4649982452392578,0.4999990463256836,5.004997253417969,8.004997253417969,2.7699966430664062,0,0.09392097292631796,1.5901680351704799,34.15999984741211,3.4815021510769513,35.02000045776367,-1.2142759829611163,35.130001068115234,0.09392097292631796
4950,2003-04-01,33.209999084472656,33.720001220703125,32.639999389648445,33.080001831054695,1310600.0,0.009422417757333879,-1.1386129639002147,-0.13683965370467882,58.80039167240403,63.09827932529173,1.489862168571598,0.07063483118788838,3.8988440256288186,10.482251008991078,21.056751987920258,1.0800018310546804,1.6561440199361854,-0.36450090408325053,-3.2776760691927507,2.5486742610262496,-1.821088486637997,1.092086678471496,2.916601638793942,22.006481281441882,-43.985686499871136,1.4565875825547496,4,1.1550006866455078,0.1900014877319336,4.460000038146973,7.579999923706055,1.6800003051757884,1,0.07949411208754809,1.6732662048752482,32.900001525878906,1.5901680351704799,34.15999984741211,3.4815021510769513,35.02000045776367,0.07949411208754809
4951,2003-04-02,34.5,34.93000030517578,33.36999893188477,33.529998779296875,1730400.0,0.03884375040920984,-1.4186050637852572,7.461705499149419,59.08203612489259,63.042578359974094,0.20933319429053654,-1.0910071100229572,2.4005374706039007,9.050056188286675,18.804304706623547,1.720001220703125,1.5465767964860788,0.8085000038147001,-2.0529777120952133,3.6699777197246135,-0.6222388541402566,2.239238861769657,1.5546686843872024,71.63640802556817,7.611947892626759,1.430738857954956,4,-0.13500022888183594,-1.0999994277954102,2.304999351501465,5.694999694824219,1.1500015258789062,2,0.021739130434782705,-1.1386129639002147,33.209999084472656,1.6732662048752482,32.900001525878906,1.5901680351704799,34.15999984741211,0.021739130434782705
4952,2003-04-03,34.61999893188477,35.11999893188477,34.330001831054695,34.84000015258789,773500.0,0.0034782299097035896,1.0256367620016063,-0.22680509674373972,57.50507111162868,61.87364163537376,0.042019529936581534,-1.0506496631670146,2.071266805792085,8.796697823419613,16.150174106934482,0.7899971008300781,1.3565555669530909,0.792498970031744,-1.967210273646593,3.5522082137100774,-0.587355651807421,2.172353591870909,1.3641763544006196,80.69498183232129,18.124736639094472,1.3798546218391672,4,-0.5049991607666087,-1.2199983596801829,1.7400007247924734,5.150001525878899,1.5600013732910085,3,0.041883327778037716,-1.4186050637852572,34.5,-1.1386129639002147,33.209999084472656,1.6732662048752482,32.900001525878906,0.041883327778037716
4953,2003-04-04,34.189998626708984,35.09999847412109,34.0,34.720001220703125,614500.0,-0.012420575344956553,-1.4175794693796977,2.409089332778549,47.26027606046215,60.27336137813332,0.21039597831220647,-0.5064234826859177,2.278170717854664,9.099064699292072,14.301035366453457,1.0999984741210866,1.2819721957476702,0.2734987258911161,-2.4074145393846393,2.954411991166875,-1.0669579067467652,1.6139553585289974,1.7250931294366367,64.09265442526933,4.3039683508112745,1.3404566326378793,4,-0.11499977111816406,-0.7249984741210938,2.0500011444091797,5.4600019454956055,2.0600013732910156,4,0.04358004499312318,1.0256367620016063,34.61999893188477,-1.4186050637852572,34.5,-1.1386129639002147,33.209999084472656,0.04358004499312318
4954,2003-04-07,34.75,36.7400016784668,34.709999084472656,35.09999847412109,1606400.0,0.016379099028496213,-8.44186582920814,0.6603712473998873,49.89153761718716,58.503222716246746,-0.30484701775091594,-0.8667093546115439,1.5392120499298585,8.43622354512732,12.268787731159934,2.5500030517578125,1.22578688001785,0.6785000801086412,-1.801604096953966,3.1586042571712483,-0.5615520084226588,1.9185521686399412,-2.220001220703125,51.4634007914096,-4.53483086310856,1.2400520885313029,4,-0.11499977111816406,-1.0149993896484375,0.5875005722045898,4.8550004959106445,1.4900016784667969,0,0.04805750126461339,-1.4175794693796977,34.189998626708984,1.0256367620016063,34.61999893188477,-1.4186050637852572,34.5,0.04805750126461339
4955,2003-04-08,34.720001220703125,35.58000183105469,34.52000045776367,34.84999847412109,1071200.0,-0.0008632742243704916,-3.000014395117176,0.3714223433242379,50.772623771380786,56.6491285913786,-0.38423176157527195,-0.6029971186671048,1.3768663307555329,8.360247950643583,10.306660683849278,1.0600013732910156,0.9887436089550903,0.4805012702941909,-1.6579044166647847,2.6189069572531665,-0.5887015731852969,1.5497041137736787,-2.105802383422855,40.059382449690055,-13.07201289698228,1.0692028434794867,4,-0.08500099182128906,-0.9850006103515625,0.07999897003173828,4.8849992752075195,2.2199974060058523,1,0.027361662293828415,-8.44186582920814,34.75,-1.4175794693796977,34.189998626708984,1.0256367620016063,34.61999893188477,0.027361662293828415
4956,2003-04-09,34.02000045776367,35.45000076293945,33.950000762939446,35.2400016784668,1245300.0,-0.020161311587801767,-1.2058813629682694,9.38482305299658,45.04792137579366,54.46047888840231,0.1584162309249706,0.31808478454736644,1.8714555770536592,8.940825133006626,7.920707847420765,1.500000000000007,0.9040777669727333,-0.34949951171874716,-2.0341859624796683,1.335186939042174,-1.1918427370992077,0.4928437136617134,-1.3232855636596739,2.5089488119753858,-45.646113038261326,0.842343225380461,4,0.6149997711181641,-0.2849998474121094,0.5625,5.585000038146973,2.779998779296875,2,0.025573160499068548,-3.000014395117176,34.720001220703125,-8.44186582920814,34.75,-1.4175794693796977,34.189998626708984,0.025573160499068548
4957,2003-04-10,34.40999984741211,34.669998168945305,33.990001678466804,34.290000915527344,985300.0,0.01146382670196111,1.1250037253160585,-0.0983596818170448,40.89346943894236,51.890603332687064,-0.36566495588045456,0.07113556778338648,1.259255298419646,8.398766884880004,6.257743527483567,0.6799964904785014,0.6922008522583099,-0.04800014495849325,-1.5230646738581228,1.4270643839411363,-0.7855324094083045,0.689532119491318,-1.632419217620857,16.487416972252745,-24.923362684693004,0.7375322644498138,4,0.22500038146972656,-0.6749992370605469,0.1725006103515625,5.195000648498535,0.9000015258789062,3,0.036036084974294225,-1.2058813629682694,34.02000045776367,-3.000014395117176,34.720001220703125,-8.44186582920814,34.75,0.036036084974294225
4958,2003-04-11,34.279998779296875,35.45000076293945,33.950000762939446,35.43000030517578,923900.0,-0.003778002577498163,1.5210032312663606,-9.583431350732747,50.140452673904996,51.04375331628849,-0.24233620605690476,0.3066433200010721,1.2106099808032127,8.376006103592381,5.393956743365695,1.500000000000007,0.45043393374155727,-0.23500118255615376,-1.5777949625179772,1.1077925974056697,-0.9063980725370655,0.436395707424758,-1.423169728532109,11.827882009675058,-30.780560844530314,0.6713968899809113,4,0.4100017547607422,-0.5449981689453125,0.3025016784667969,5.3250017166137695,0.720001220703125,4,0.05542595080331214,1.1250037253160585,34.40999984741211,-1.2058813629682694,34.02000045776367,-3.000014395117176,34.720001220703125,0.05542595080331214
4959,2003-04-14,35.25,35.540000915527344,34.299999237060554,34.31999969482422,1124300.0,0.028296419347860313,-1.5567012741859596,-0.8086948445264143,50.62587044351832,50.13547317974563,-0.9431125992484368,-0.6510577537578826,0.05053019345615439,7.26946774193604,5.644258761083985,1.2600021362304688,0.26538081403960234,0.7059999465942397,-0.6753862678803983,2.0873861610688778,0.015306839356924229,1.3966930538315552,-2.3155074966811924,79.7545021589301,37.46532974909208,0.6906931072373178,4,-0.19499969482421875,-1.5149993896484375,-0.7074995040893555,4.304999351501465,0.009998321533203125,0,0.028368794326241176,1.5210032312663606,34.279998779296875,1.1250037253160585,34.40999984741211,-1.2058813629682694,34.02000045776367,0.028368794326241176
4960,2003-04-15,35.95000076293945,36.06999969482422,34.830001831054695,35.189998626708984,1122500.0,0.019858177672041233,1.4799957275390483,0.8172063299342888,55.21628264089625,49.70594501485714,-1.3561880343335346,-1.326113712750825,-0.8537096795743366,6.437689841787822,6.037163151875924,1.2399978637695241,0.16248284128334234,1.3470006942749038,-0.16924287564221174,2.8632442641920193,0.5888789093163425,2.105122479233465,-2.9393980761176834,94.3396701724712,51.645515542701645,0.7581217849585594,4,-0.6049995422363281,-2.2150001525878906,-1.4075002670288086,3.6049985885620117,-0.720001220703125,1,0.008066784683529171,-1.5567012741859596,35.25,1.5210032312663606,34.279998779296875,1.1250037253160585,34.40999984741211,0.008066784683529171
4961,2003-04-16,34.639999389648445,36.34000015258789,34.450000762939446,36.22000122070313,1351200.0,-0.03643953673128919,1.07692275446343,-2.078943934146464,47.90286418037709,48.63903313360697,-0.02708790032971109,-0.012002375029275925,0.25389630820756537,7.591789852799636,6.5410176992166615,1.8899993896484446,0.18835218392769093,0.033999443054206324,-1.4822899489339108,1.5502888350423234,-0.7241452529398487,0.7921441390482613,-1.5548087229937764,28.870242799957097,-12.096864016994786,0.7581446959940584,4,0.7050018310546804,-0.9049987792968821,-0.09749889373780007,4.91499996185302,0.8600006103515554,2,0.06639720778251079,1.4799957275390483,35.95000076293945,-1.5567012741859596,35.25,1.5210032312663606,34.279998779296875,0.06639720778251079
4962,2003-04-17,35.43000030517578,35.630001068115234,34.259998321533196,34.360000610351555,1478200.0,0.02280603145054938,-1.15747738222536,-0.6772142119037776,57.063405009176066,49.72826968346408,-0.771207723144812,-0.8054973993480985,-0.7173741070253499,6.620796495404889,6.945579733783652,1.3700027465820384,0.20640184100583525,0.8000003814697294,-0.7539422627663726,2.3539430257058314,0.023029059351678427,1.5769717035877804,-2.271713418284868,61.92468285333055,17.770808429141447,0.7769713221180504,4,-0.08499908447265625,-1.294999122619629,-0.8550000190734863,4.124999046325684,1.4599990844726562,3,0.038667765173138635,1.07692275446343,34.639999389648445,1.4799957275390483,35.95000076293945,-1.5567012741859596,35.25,0.038667765173138635
4963,2003-04-21,34.950000762939446,35.849998474121094,34.52000045776367,35.790000915527344,830400.0,-0.013547827775948762,1.7708428535665608,-0.7850470954815447,62.484765609935444,51.12751723821389,-0.192285480988879,-0.43025381654783956,-0.4063597374108028,6.91373790501364,7.1343070957763395,1.3299980163574219,0.11702214082599482,0.37250080108641725,-1.0521232254484332,1.7971248276212677,-0.3398112121810115,1.084812814353846,-1.7200795802170177,33.17316509555063,-14.429471481287656,0.7123120132674257,4,0.19499969482422586,-0.3150005340576101,-0.3750004768371511,4.604998588562019,2.319999694824226,0,0.010300446423260556,-1.15747738222536,35.43000030517578,1.07692275446343,34.639999389648445,1.4799957275390483,35.95000076293945,0.010300446423260556
4964,2003-04-22,35.599998474121094,35.79999923706055,34.560001373291016,34.610000610351555,856100.0,0.018597931244421995,-1.2752330822857463,-1.1785686713502648,63.97659962914908,52.59462566685481,-0.7923558038546759,-1.027389595732302,-1.199996676206247,6.089739731365356,7.508856152455773,1.2399978637695312,0.057083904360041515,0.955498504638669,-0.5309522718009134,2.4419492810782515,0.2122731164188778,1.6987238928584603,-2.299875681483776,64.42302754649171,13.021564230391874,0.7432253882197903,4,-0.4549980163574219,-0.9649982452392578,-1.5874981880187988,3.955000877380371,1.720001220703125,1,-0.016853890444890163,1.7708428535665608,34.950000762939446,-1.15747738222536,35.43000030517578,1.07692275446343,34.639999389648445,-0.016853890444890163
4965,2003-04-23,36.11999893188477,36.13999938964844,35.189998626708984,35.560001373291016,811300.0,0.014606755057635423,2.166677263074908,0.5656553201655382,60.411300718172924,54.30166781600806,-1.221316737973929,-1.5513186435752928,-1.8686149208193044,5.420946824451576,7.998681503428099,0.9500007629394531,0.16921576828347895,1.4274990081787209,-0.18564259672508143,3.040640613082523,0.6209282057268197,2.234069810630622,-2.7510785615308677,89.42302754649197,38.904783257715565,0.8065708024519025,4,-0.9749984741211009,-1.4849987030029368,-1.7499985694885325,3.435000419616692,0.9000015258788991,2,-0.023809541411486834,-1.2752330822857463,35.599998474121094,1.7708428535665608,34.950000762939446,-1.15747738222536,35.43000030517578,-0.023809541411486834
4966,2003-04-24,35.150001525878906,35.720001220703125,34.400001525878906,35.70000076293945,959300.0,-0.026854856995845777,3.474574079462063,-0.9821457765667451,53.07069831052688,55.65469324618411,-0.08288860462843672,-0.6110762222750239,-1.0625380313670547,6.193965156036867,8.259683580186422,1.7199974060058665,0.1948025265619222,0.4565015792846694,-1.1578063670571481,2.070809525626487,-0.3506523938862358,1.2636555524555746,-1.7136595293627437,47.34056907946152,0.6130629157033951,0.8071539731709075,4,-0.005001068115234375,-0.5150012969970703,-0.780001163482666,4.404997825622559,1.8199996948242259,3,0.002275903638255139,2.166677263074908,36.11999893188477,-1.2752330822857463,35.599998474121094,1.7708428535665608,34.950000762939446,0.002275903638255139
4967,2003-04-25,34.360000610351555,35.5,34.09000015258789,35.5,1030400.0,-0.022475131756273692,1.4736852672297251,2.0727290382094608,50.945505850403606,55.7441435991284,0.7814520958905149,0.1338041412311739,-0.40904212173557397,6.797637898838268,8.095218320874379,1.4099998474121094,0.19505641819072395,-0.300499343872076,-1.9136879108678073,1.3126892231236553,-1.1070936273699417,0.5060949396257897,-0.8575854201963793,13.17075893895517,-30.064716369376715,0.8065942834978646,4,0.8549995422363352,0.27499961853028054,0.09249925613404031,5.1949987411499094,2.6399993896484446,4,0.03317809573335695,3.474574079462063,35.150001525878906,2.166677263074908,36.11999893188477,-1.2752330822857463,35.599998474121094,0.03317809573335695
4968,2003-04-28,36.08000183105469,36.18000030517578,34.299999237060554,34.400001525878906,1038300.0,0.050058241855355234,1.0000040581945018,-1.473685267229716,56.551732172963966,56.40257268017792,-0.7335029674154399,-1.512528241593543,-2.2593371194826375,4.900695989322777,7.9101029758954455,1.8800010681152273,0.363467518847429,1.3235017776489286,-0.3896951272357896,3.036698682533647,0.46690332520656597,2.1801002300912913,-2.5128349111332824,95.21538436266269,50.83045643310714,0.8565984524423604,4,-0.8650016784667969,-1.4450016021728516,-1.8875021934509277,3.4749975204467773,2.6599998474121094,0,0.022450042058938413,1.4736852672297251,34.360000610351555,3.474574079462063,35.150001525878906,2.166677263074908,36.11999893188477,0.022450042058938413
4969,2003-04-29,35.9900016784668,36.20000076293945,35.5099983215332,36.18000030517578,1004800.0,-0.002494460865310355,5.00003317134659,-0.11309440011625742,56.219393227924165,56.51402941206991,-0.5894853439811243,-1.2428870175029232,-2.325929498371025,4.827881913474734,6.878255609091963,0.69000244140625,0.5568244331172565,1.0790016174316435,-0.4796071883527162,2.637610423216003,0.29969721453946363,1.8583060203238233,-2.3593780633744856,90.04743963378917,43.251690337159054,0.77930440289218,4,-0.7750015258789062,-1.355001449584961,-1.6575016975402832,3.399998664855957,2.4299964904785156,1,0.03556539926650548,1.0000040581945018,36.08000183105469,1.4736852672297251,34.360000610351555,3.474574079462063,35.150001525878906,0.03556539926650548
4970,2003-04-30,35.849998474121094,36.13999938964844,35.31999969482422,35.95000076293945,1030900.0,-0.0038900582888682367,2.416668653490054,0.5263316401309053,59.48184975951606,57.80058336530758,-0.5198243209627975,-0.943325565755174,-2.2064945929763624,4.7824852747873265,5.727160322700879,0.8199996948242188,0.6709446724120767,0.8069984436035185,-0.5831038285613275,2.1971007157683644,0.11194730752109905,1.5020495796859379,-2.15718729776129,83.4122185983613,29.733310425682603,0.6950511360824222,4,-0.7049980163574219,-1.2149982452392578,-1.51749849319458,3.155001640319824,1.3600006103515625,2,0.04100421989597214,5.00003317134659,35.9900016784668,1.0000040581945018,36.08000183105469,1.4736852672297251,34.360000610351555,0.04100421989597214
4971,2003-05-01,35.25,35.79999923706055,34.75,35.349998474121094,984400.0,-0.016736359823117164,1.0999984741210938,0.9999618539004387,54.25963375053825,57.48905322545893,0.19646250498213647,-0.2996196899155734,-1.5854588714369342,5.210074912679403,5.488716404058865,1.0999984741210938,0.7010927662194035,0.1694999694824233,-1.1992259465541721,1.5382258855190187,-0.5148629885358744,0.853862927500721,-1.496245013598056,54.976280183105416,-3.26635765035504,0.684362958018297,5,-0.10499954223632812,-0.6149997711181641,-1.4424991607666016,3.755000114440918,2.299999237060547,3,0.05021277894365017,2.416668653490054,35.849998474121094,5.00003317134659,35.9900016784668,1.0000040581945018,36.08000183105469,0.05021277894365017
4972,2003-05-02,36.06999969482422,36.15999984741211,34.799999237060554,35.049999237060554,731300.0,0.023262402690048756,1.2666662428116726,-10.200160219729844,58.483414207302495,57.04445862516638,-0.584692836201846,-1.0597532437449928,-2.3367407996203937,4.217011874394359,5.334540778427496,1.3600006103515554,0.652244895695631,0.9169996261596651,-0.5017191227964588,2.335718375115789,0.20764025168160316,1.626359000637727,-2.2565197745809797,93.15784401514632,27.844271910464272,0.7093593744780625,5,-0.9249992370605469,-1.4349994659423828,-2.157498836517334,2.935000419616699,2.2600021362304688,4,0.024951525741433667,1.0999984741210938,35.25,2.416668653490054,35.849998474121094,5.00003317134659,35.9900016784668,0.024951525741433667
4973,2003-05-05,35.68000030517578,36.2400016784668,35.5,36.13999938964844,665400.0,-0.01081229256856353,1.242416886299533,-0.45097929218698307,52.15647067466183,55.73111096355668,-0.08968459674042606,-0.582255746191251,-1.9101527140283423,4.456588289952506,4.9721372052548025,0.7400016784667969,0.7696942515661434,0.4525001525878878,-0.9086120816970791,1.8136123868728546,-0.2280559645545992,1.1330562697303748,-1.8079899497680714,62.416057553220085,-1.026598971826985,0.6805561171424835,5,-0.5149993896484375,-1.0450000762939453,-1.5925002098083496,3.3249998092651367,3.040000915527351,0,0.036995506825506785,1.2666662428116726,36.06999969482422,1.0999984741210938,35.25,2.416668653490054,35.849998474121094,0.036995506825506785
4974,2003-05-06,36.41999816894531,36.81999969482422,35.540000915527344,35.84000015258789,1095800.0,0.020739850264580362,-1.1694959088866546,-1.2608677624268156,52.34763978428854,54.835148637569525,-0.7835297494527822,-1.2550749971482276,-2.56584558053909,3.5564889624057017,5.012631695643388,1.279998779296875,0.7500782990488375,1.1089981079101534,-0.3313656160445362,2.549361831864843,0.3888162459328086,1.8291799698874982,-2.4906279870764223,80.67625193959877,20.268511424210146,0.7201818619773462,5,-0.9649982452392578,-1.7449989318847656,-2.2374978065490723,2.350001335144043,2.1000022888183594,1,0.06370136260741788,1.242416886299533,35.68000030517578,1.2666662428116726,36.06999969482422,1.0999984741210938,35.25,0.06370136260741788
4975,2003-05-07,35.66999816894531,36.33000183105469,35.47999954223633,36.22999954223633,775900.0,-0.020593081760215792,1.2368306137097138,-0.9655229112816769,55.44973075091021,55.0994855753899,-0.1163060285120352,-0.45350591340768176,-1.7323922401653604,4.148863533776748,5.171594303454208,0.9399986267089844,0.702475751336145,0.3114982604980483,-1.1093281613037362,1.7323246822998328,-0.3989149504028475,1.0219114713989441,-1.6250028065582072,44.4443625400359,-19.12843555857191,0.7104132109008934,5,-0.2149982452392578,-0.9399986267089844,-1.7874979972839355,3.0100011825561523,2.390003204345703,2,0.07709560249975511,-1.1694959088866546,36.41999816894531,1.242416886299533,35.68000030517578,1.2666662428116726,36.06999969482422,0.07709560249975511
4976,2003-05-08,34.889999389648445,35.63999938964844,34.77000045776367,35.529998779296875,1213800.0,-0.021867082123260162,1.0232518940402051,1.1428532503184456,47.13982408740192,54.67663204616749,0.696139380047363,0.41635987765402405,-0.8434004530836106,4.775160244951145,5.404271868551809,0.8999977111816406,0.5641873566285796,-0.5120004653930579,-1.8080770326397442,0.7840761018536284,-1.160038749016401,0.13603781823028527,-0.7340038539638556,5.853608611915232,-55.534732894248535,0.6480382836233443,5,0.6700000762939382,0.20499992370604758,-1.0074992179870677,3.320000648498528,4.690002441406243,3,0.06649469003752784,1.2368306137097138,35.66999816894531,-1.1694959088866546,36.41999816894531,1.242416886299533,35.68000030517578,0.06649469003752784
4977,2003-05-09,35.650001525878906,35.959999084472656,34.84999847412109,35.049999237060554,1312400.0,0.021782807381072855,-1.2199927521028264,-0.9375044703526207,53.600827930812706,54.34875379703957,0.15462815925142337,-0.25927441628091685,-1.538457967646849,3.8852319889454847,5.700321358240347,1.1100006103515696,0.44514640254994475,0.18600158691405966,-1.0261890641722289,1.3981922380003482,-0.4200937386290846,0.7920969124572039,-1.3874458238287346,42.926897347388795,-21.12041805139706,0.606095325543145,5,0.13499832153320312,-0.2650012969970703,-1.7675013542175293,2.149998664855957,3.629997253417976,4,0.05329586619519211,1.0232518940402051,34.889999389648445,1.2368306137097138,35.66999816894531,-1.1694959088866546,36.41999816894531,0.05329586619519211
4978,2003-05-12,36.18000030517578,36.27999877929688,34.59000015258789,35.59000015258789,1326000.0,0.014866725290660687,3.2784932373377553,0.9833298365408574,53.02084335022661,53.993359366184286,-0.40196503518394167,-0.6741979380803045,-2.026962850484736,3.205354639282234,5.705657800749181,1.6899986267089915,0.4776561578427305,0.6210002899169922,-0.4944393748894669,1.7364399547234513,0.06328045751376266,1.1787201223202217,-1.8151468434146452,71.30046990921703,6.999096028059668,0.5577198324032298,5,-0.47500038146972656,-0.7950000762939453,-2.4225001335144043,1.0999994277954102,3.079998016357422,0,0.05942513841193464,-1.2199927521028264,35.650001525878906,1.0232518940402051,34.889999389648445,1.2368306137097138,35.66999816894531,0.05942513841193464
4979,2003-05-13,36.25,36.43999862670898,35.70000076293945,36.02000045776367,1080300.0,0.001934762140237023,1.4262352492386532,0.38982963178482527,50.710388528055915,53.01875256268872,-0.48188032911632916,-0.7014000318994391,-2.0409045143914994,3.0032030624190327,5.7002753718713235,0.7399978637695241,0.604084427777309,0.6409999847412138,-0.5053421876667059,1.7873421571491335,0.06782889853725038,1.2141710709451772,-1.7869406889163386,89.72979549081825,27.424451633380073,0.5731710862039603,5,-0.5450000762939453,-0.8649997711181641,-2.4800004959106445,1.0299997329711914,2.049999237060547,1,0.06813796470905187,3.2784932373377553,36.18000030517578,-1.2199927521028264,35.650001525878906,1.0232518940402051,34.889999389648445,0.06813796470905187
4980,2003-05-14,36.2400016784668,36.83000183105469,35.900001525878906,36.349998474121094,1040500.0,-0.00027581576643320727,-1.354439792750117,-0.4782478894730732,56.654458701819635,53.28484422394221,-0.4590122545596955,-0.7046915018339348,-1.9438273946675082,2.8879526547988164,5.449850930849336,0.9300003051757812,0.5357698215327105,0.6165016174316378,-0.5550608435261992,1.7880640783894748,0.030720386952722833,1.2022828479105527,-1.68266475203351,73.66072721018114,9.071556352254646,0.5857812304789181,5,-0.5300006866455078,-0.8500003814697266,-2.0550012588500977,0.6849985122680664,2.3499984741210938,2,0.0629138706870318,1.4262352492386532,36.25,3.2784932373377553,36.18000030517578,-1.2199927521028264,35.650001525878906,0.0629138706870318
4981,2003-05-15,36.93999862670898,37.11999893188477,36.22999954223633,36.22999954223633,1390500.0,0.01931558818492296,-1.5070437669915633,-6.454725160395288,65.9259241816645,54.11178977664909,-0.9991430473617271,-1.2896652013194014,-2.544237050122362,2.0648671751054266,5.596375822648908,0.8899993896484446,0.49291849176734104,1.201498603820795,-0.014279113737273974,2.417276321378864,0.5936097450417606,1.8093874625998296,-2.2463018059984066,92.88535999903448,20.891896429407296,0.6078888587790332,5,-1.0849990844726491,-1.404998779296868,-2.754998207092278,-0.2899980545043874,1.1100006103515696,3,0.03031951240442754,-1.354439792750117,36.2400016784668,1.4262352492386532,36.25,3.2784932373377553,36.18000030517578,0.03031951240442754
4982,2003-05-16,36.79999923706055,37.33000183105469,36.4900016784668,36.72000122070313,1229000.0,-0.0037899132337055885,-2.111128379380744,0.11267340776479055,55.52145857333678,54.485677320946316,-0.8322203779411552,-1.0980647661935947,-2.2958420317172212,2.076680588269781,5.975132636772938,0.8400001525878906,0.42220198068136483,0.9929992675781278,-0.3014270089196529,2.2874255440759086,0.345786129329241,1.6402124058270147,-1.9121982474560397,80.6568514844593,11.121587442003914,0.6472131382488904,5,-0.8399982452392578,-1.1599979400634766,-2.6149988174438477,-0.14999866485595703,1.470001220703125,4,0.07554355031601356,-1.5070437669915633,36.93999862670898,-1.354439792750117,36.2400016784668,1.4262352492386532,36.25,0.07554355031601356
4983,2003-05-19,35.310001373291016,36.790000915527344,35.290000915527344,36.61999893188477,1147900.0,-0.04048907322446316,-1.2222247339598864,-16.37537551857481,45.707063652538444,53.747835528529635,0.6702585563629384,0.44299908754571504,-0.7289689086362543,3.4159127792058044,5.739190124269964,1.5099983215332031,0.4232168021073335,-0.5149986267089872,-1.7686158790292126,0.7386186256112381,-1.1418072528691,0.11180999945112546,-0.1779802995414883,0.9804141562604016,-63.23544990188454,0.626808626160114,5,0.6499996185302734,0.3299999237060547,-1.1250009536743164,1.3399991989135742,1.1499977111816406,0,0.1124326607647439,-2.111128379380744,36.79999923706055,-1.5070437669915633,36.93999862670898,-1.354439792750117,36.2400016784668,0.1124326607647439
4984,2003-05-20,35.0,35.709999084472656,34.720001220703125,35.31999969482422,757700.0,-0.008779421162115941,-1.250002167448393,0.24427503144946985,44.7466028399494,52.55859909397843,0.8466888625722149,0.7438846885906543,-0.3196086903476214,3.5764457216608108,5.5810466740237805,0.9899978637695312,0.29406002722870994,-0.7950000762939453,-2.098993249318582,0.5089930967306913,-1.4469966628062636,-0.14300348978162702,2.3300018310546875,10.727920069687634,-48.95050928994421,0.6519965865123187,5,0.9600009918212891,0.7100009918212891,-0.7874994277954102,1.6500005722045898,1.0999984741210938,1,0.12171423775809154,-1.2222247339598864,35.310001373291016,-2.111128379380744,36.79999923706055,-1.5070437669915633,36.93999862670898,0.12171423775809154
4985,2003-05-21,35.2599983215332,35.52000045776367,35.0,35.049999237060554,720500.0,0.007428523472377213,-2.3548680842685568,-0.6562477648236671,50.064505395466554,52.883563683763384,0.5838097564776987,0.4386432663320008,-0.46582943438093594,3.1676121143839424,5.142063897140613,0.5200004577636719,0.2801130339879663,-0.4920017242431669,-1.8075375563680964,0.8235341078817626,-1.1497696403056352,0.1657661918193014,2.0178034973144534,20.689539254833413,-37.94851934787632,0.6577679160624648,5,0.7000026702880859,0.45000267028808594,-0.8649978637695312,1.310002326965332,0.15999984741210938,2,0.08621670618942767,-1.250002167448393,35.0,-1.2222247339598864,35.310001373291016,-2.111128379380744,36.79999923706055,0.08621670618942767
4986,2003-05-22,35.22999954223633,35.650001525878906,35.0,35.400001525878906,890700.0,-0.0008507878821580883,-1.0634934090620098,-0.8095367847411719,43.965505429102116,51.81297229468444,0.7455075668150712,0.5006090766990923,-0.3219900768945223,3.0638556552587346,5.362488693457947,0.6500015258789062,0.2030061961560392,-0.5260004043579087,-1.834295906164769,0.7822950974489515,-1.1801481552613353,0.12814734654551785,1.9966462646484402,19.540161006495214,-33.29665954728992,0.6541477509034286,5,0.7300014495849609,0.48000144958496094,-0.6899986267089844,1.340001106262207,0.20000076293945312,3,0.09537327998892953,-2.3548680842685568,35.2599983215332,-1.250002167448393,35.0,-1.2222247339598864,35.310001373291016,0.09537327998892953
4987,2003-05-23,35.5,35.79999923706055,35.150001525878906,35.720001220703125,957200.0,0.007663935886231821,2.4210653121047243,1.2941097273645237,48.684206123379994,51.3311237139237,0.5051094075447722,0.33770800562282943,-0.5119956230517175,2.651370463753068,5.566299295845184,0.6499977111816406,0.14872681024880308,-0.312999916076663,-1.4538230921602349,0.8278232600069089,-0.8834115041184489,0.25741167196512293,1.6765129151611333,37.68110600437124,-13.367993009803023,0.5704115880417843,5,0.5250015258789062,0.21000099182128906,-0.9599990844726562,1.0700006484985352,0.5200004577636719,4,0.07183096442424075,-1.0634934090620098,35.22999954223633,-2.3548680842685568,35.2599983215332,-1.250002167448393,35.0,0.07183096442424075
4988,2003-05-27,36.88999938964844,37.11000061035156,35.0,35.279998779296875,1518600.0,0.039154912384463,1.0585341163685624,-7.318143986683313,53.13752892858308,51.60080598064894,-0.8644962781696748,-1.0419165983451535,-1.8203178255056969,1.1327078149519494,5.811256843482542,2.1100006103515625,0.28998595315334796,1.0364995956420913,-0.19790639889431816,2.2709055901785007,0.419296598373883,1.6537025929102995,0.23738329162353722,90.79492565328702,41.6967921694518,0.6172029972682057,5,-0.8649978637695312,-1.1799983978271484,-2.149998188018799,-0.31999874114990234,-0.720001220703125,1,0.037408541364803316,2.4210653121047243,35.5,-1.0634934090620098,35.22999954223633,-2.3548680842685568,35.2599983215332,0.037408541364803316
4989,2003-05-28,37.27000045776367,37.75,36.52000045776367,37.400001525878906,1128700.0,0.010300923675858442,1.9638614020654568,-0.08074597442969113,61.23598485477617,52.109864442088565,-1.2120550448806355,-1.3925008091047317,-2.161866034078109,0.60594607548623,6.229928213969049,1.2299995422363281,0.3175514000519897,1.3525007247924776,-0.03494469597294625,2.7399461455579015,0.6587780144097692,2.046223435175186,-2.549999237060547,82.54547119140625,31.501309343058452,0.6937227103827117,5,-1.0349998474121094,-1.3500003814697266,-2.380000114440918,-0.6999998092651367,-1.7700004577636719,2,-0.02173333413851042,1.0585341163685624,36.88999938964844,2.4210653121047243,35.5,-1.0634934090620098,35.22999954223633,-0.02173333413851042
4990,2003-05-29,37.31999969482422,37.849998474121094,37.20000076293945,37.310001373291016,1028300.0,0.001341541090593923,-4.652165259648715,-0.07690953373044984,69.014111413183,52.45299635670172,-1.221164248247426,-1.3984224400051133,-2.1752624673249557,0.40575151489240113,6.8798701881024575,0.6499977111816406,0.3185679481788384,1.3289999008178697,-0.192645837240768,2.8506456388765073,0.5681770317885508,2.0898227698471885,-2.5393984985351565,81.40354164714701,23.625098576096647,0.7608228690293181,5,-1.0349998474121094,-1.3500003814697266,-2.429999351501465,-1.4999990463256836,-1.2599983215332031,3,-0.03269027949301728,1.9638614020654568,37.27000045776367,1.0585341163685624,36.88999938964844,2.4210653121047243,35.5,-0.03269027949301728
4991,2003-05-30,37.02000045776367,37.47000122070313,36.5,37.22000122070313,1039000.0,-0.008038564831557404,1.771429038533814,-20.003433803892356,61.551446081758215,53.12299496874854,-1.0154038983700815,-1.010846830218739,-1.8352666125361807,0.5337642448207021,7.345262457869908,0.9700012207031321,0.3371975825083311,0.9405006408691392,-0.6053797189731114,2.48638100071139,0.16756046094801036,1.713440820790268,-2.1166233703613315,70.87724699174152,10.756689072241358,0.772940179921127,5,-0.7350006103515625,-1.0500011444091797,-2.130000114440918,-1.3000001907348633,0.3600006103515554,4,-0.04321994243743488,-4.652165259648715,37.31999969482422,1.9638614020654568,37.27000045776367,1.0585341163685624,36.88999938964844,-0.04321994243743488
4992,2003-06-02,36.97000122070313,37.900001525878906,36.68999862670898,37.02999877929688,1021200.0,-0.0013506006602453935,-2.903217867470465,0.2999866486104912,57.247729025773495,54.405291121330215,-1.0490753721509591,-0.9380593951240215,-1.756955106009194,0.42363165387936874,8.097835276364007,1.210002899169929,0.29694028110913706,0.8455013275146541,-0.7507901821730627,2.441792837202371,0.04735557267079571,1.6436470823585125,-1.948759277832039,67.93104083302445,8.843605129416503,0.798145754843858,6,-0.6599998474121165,-0.9750003814697337,-2.080000877380378,-1.2500009536743235,-0.15000152587891336,0,-0.041655419655895365,1.771429038533814,37.02000045776367,-4.652165259648715,37.31999969482422,1.9638614020654568,37.27000045776367,-0.041655419655895365
4993,2003-06-03,37.0,37.2400016784668,36.47999954223633,36.9900016784668,937800.0,0.0008114357129116456,2.1020389097788263,-0.16664547304170904,56.931622991462426,55.75918224927611,-0.9098141032127032,-0.9107935115180226,-1.7915590822972618,0.257756917262455,8.735426962688313,0.7600021362304688,0.10715644384456624,0.8095001220703111,-0.8182524045165422,2.4372526486571644,-0.004376141223119134,1.6233763853637413,-1.8060324821484386,36.61969939152977,-17.823680597714493,0.8138762632934282,6,-0.5499992370605469,-0.8999996185302734,-2.0749998092651367,-1.2799997329711914,-1.6899986267089844,1,-0.02648647411449534,-2.903217867470465,36.97000122070313,1.771429038533814,37.02000045776367,-4.652165259648715,37.31999969482422,-0.02648647411449534
4994,2003-06-04,38.7400016784668,38.86000061035156,36.849998474121094,37.0,1131900.0,0.04702707239099446,1.0303056575056113,174.02937809996186,67.50702300468136,57.69723976141109,-2.306006605844857,-2.6014524438601683,-3.4599478985922616,-1.6224752511931229,9.294110716694634,2.0100021362304688,0.07949364622444932,2.4335016250610337,0.4459791780113349,4.421024072110733,1.4397404015361843,3.427262848585883,-3.383672120133596,94.95803033484371,41.17148057759417,0.993761223524848,6,-1.8100013732910156,-2.0150012969970703,-3.8150014877319336,-3.54000186920166,-2.3400001525878906,2,-0.06633978828529563,2.1020389097788263,37.0,-2.903217867470465,36.97000122070313,1.771429038533814,37.02000045776367,-0.06633978828529563
4995,2003-06-05,38.41999816894531,38.77000045776367,37.86999893188477,38.34000015258789,980800.0,-0.008260286413445228,1.307688545675939,0.04597582711984057,60.94674489431432,59.584044146434664,-1.665794128385265,-2.176450113652024,-3.0995876717331754,-1.4490204204176962,9.94617445976603,0.9000015258788991,0.25186904395152254,1.9759981155395536,-0.1978793638781866,4.149875594957294,0.8890593758306835,3.0629368552484237,-2.783374926450641,81.51251075888399,31.322063418173116,1.0869387397088695,6,-1.4899978637695312,-1.694997787475586,-3.494997978210449,-3.219998359680176,-2.5,3,-0.07600203821210827,1.0303056575056113,38.7400016784668,2.1020389097788263,37.0,-2.903217867470465,36.97000122070313,-0.07600203821210827
4996,2003-06-06,37.209999084472656,38.81999969482422,37.09000015258789,38.7599983215332,1197100.0,-0.03149399120613938,1.0718532782372923,-19.37547088836965,52.618135065651295,60.02114736224259,-0.16248238714437946,-0.8260845483295043,-1.861492998633075,-0.38738765733297953,10.89308352265206,1.7299995422363281,0.4481203254700574,0.6499990463256822,-1.419834263879011,2.7198323565303753,-0.3849176087766679,1.6849157014280323,-1.315505652549433,30.67223590846654,-15.01733533149283,1.0349166551023472,6,-0.279998779296875,-0.4849987030029297,-2.3199987411499023,-2.0099992752075195,-0.5099983215332031,4,-0.030905609768249742,1.307688545675939,38.41999816894531,1.0303056575056113,38.7400016784668,2.1020389097788263,37.0,-0.030905609768249742
4997,2003-06-09,37.54999923706055,38.099998474121094,37.04999923706055,37.38000106811523,1380100.0,0.009137333000628134,-1.5301130618623036,-0.10967629201399345,66.76645031014405,61.53547196019381,-0.20239326694124316,-1.0713731220683087,-2.1653212699427087,-0.8799137789540268,11.730959847091743,1.0499992370605469,0.5989732912302372,0.8949993133544893,-1.173384176159722,2.9633828028687006,-0.13919243140261983,1.9291910581115985,-1.4182652308630566,44.957950194180825,-6.123187161424809,1.0341917447571058,6,0.12000083923339844,-0.8249988555908203,-2.659998893737793,-3.7999982833862305,1.3400001525878906,0,-0.004527248266293915,1.0718532782372923,37.209999084472656,1.307688545675939,38.41999816894531,1.0303056575056113,38.7400016784668,-0.004527248266293915
4998,2003-06-10,38.33000183105469,38.43000030517578,37.52999877929688,38.08000183105469,832700.0,0.02077237309832758,3.000033908650065,1.470604075038086,73.28672112168087,62.87444265651655,-0.8455712464374585,-1.7729440570765647,-2.8716178667126826,-1.787260811732942,12.401135857865064,0.9000015258788991,0.8452269352253481,1.5675018310546847,-0.6171518284772546,3.752155490586624,0.4751750012887115,2.659828660820658,-1.9800064965248723,73.63192955153632,16.7256895731785,1.0923268297659703,6,-0.6600017547607422,-1.605001449584961,-3.4400014877319336,-4.660000801086426,-0.44000244140625,1,-0.03939478382719708,-1.5301130618623036,37.54999923706055,1.0718532782372923,37.209999084472656,1.307688545675939,38.41999816894531,-0.03939478382719708
4999,2003-06-11,38.72000122070313,38.88000106811523,37.75,38.150001525878906,854000.0,0.01017478139884842,1.5393299843983306,2.2799987792969034,73.76374770816955,63.40218002262617,-1.1267472736559725,-2.074784531327033,-3.1412400476851516,-2.296284764841097,13.07342188591064,1.1300010681152273,1.0648481863395034,1.8340011596679773,-0.502640138166683,4.1706424575026375,0.6656805107506472,3.0023218085853074,-2.169205464107577,91.256847687421,28.53969383696009,1.1683206489173301,6,-1.0400009155273509,-1.9850006103515696,-3.8200006484985423,-5.05000019073487,-0.5300025939941548,2,-0.08806817510090448,3.000033908650065,38.33000183105469,-1.5301130618623036,37.54999923706055,1.0718532782372923,37.209999084472656,-0.08806817510090448
5000,2003-06-12,38.52000045776367,39.099998474121094,37.97999954223633,38.709999084472656,792500.0,-0.00516530879736965,1.3092823237467506,-0.3333311025150204,72.08052948989592,64.57207817908592,-0.8254280693729186,-1.786825392086655,-2.8306978619704637,-2.193250141953385,13.478692647804188,1.1199989318847656,1.1528260250449307,1.5200004577636719,-0.9047496997227285,3.944750615250072,0.3076253790204717,2.732375536506872,-1.7362841700161482,71.70740330669247,3.382885342316797,1.2123750787431997,6,-0.7300014495849609,-1.6750011444091797,-3.455000877380371,-4.810000419616699,-1.0499992370605398,3,-0.05503631637308248,1.5393299843983306,38.72000122070313,3.000033908650065,38.33000183105469,-1.5301130618623036,37.54999923706055,-0.05503631637308248
5001,2003-06-13,38.060001373291016,38.79999923706055,37.75,38.52999877929688,834700.0,-0.01194182448094816,1.0792098653522935,2.4736884373682786,66.75392866219522,65.62832258313277,-0.2261754965333651,-1.3055526602538876,-2.3048104073312885,-1.8238172293332582,13.551568438217634,1.0499992370605469,1.1380341267333804,1.0040012359619155,-1.4662212444747027,3.4742237163985337,-0.2311100042563936,2.2391124761802246,-0.998331223178667,49.268415225299826,-21.984979089822424,1.2351112402183089,6,-0.2700023651123047,-1.2150020599365234,-2.967501640319824,-4.350001335144043,-0.2700004577636719,4,-0.05622709214738686,1.3092823237467506,38.52000045776367,1.5393299843983306,38.72000122070313,3.000033908650065,38.33000183105469,-0.05622709214738686
5002,2003-06-16,39.58000183105469,39.650001525878906,37.93000030517578,38.099998474121094,972200.0,0.03993695225745175,1.1234546970146513,-3.148960692168417,67.31017350235166,66.78149486212047,-1.4941374086597037,-2.747467699201323,-3.743769997445341,-3.4255065252526506,13.65548828159675,1.720001220703125,1.109349448893596,2.3850015640258775,-0.32572267815385914,5.095725806205614,1.0296394429360092,3.740363685115746,-2.273732282061289,96.69813188039139,26.76340349840534,1.3553621210898694,6,-1.3300018310546875,-2.460000991821289,-4.25250244140625,-5.870001792907715,-1.0400009155273438,0,-0.07276404585346863,1.0792098653522935,38.060001373291016,1.3092823237467506,38.52000045776367,1.5393299843983306,38.72000122070313,-0.07276404585346863
5003,2003-06-17,39.27999877929688,39.58000183105469,38.709999084472656,39.52000045776367,784800.0,-0.007579662402198761,3.8332891822873068,-0.1621629284436538,63.06889913085498,66.28836998725087,-0.9350336086257371,-2.2501594792213666,-3.3506789366650054,-3.2120015270557403,15.102247831443167,0.8700027465820312,1.1705164773000831,1.8864986419677834,-0.8244567966379037,4.5974540805734705,0.5310209226649434,3.2419763612706234,-1.6456067535395107,80.52618687183066,11.683215419238692,1.3554777193028433,6,-0.9299983978271555,-2.1599979400634837,-3.6949987411499094,-5.5699987411499094,-0.299999237060554,1,-0.009928701674349338,1.1234546970146513,39.58000183105469,1.0792098653522935,38.060001373291016,1.3092823237467506,38.52000045776367,-0.009928701674349338
5004,2003-06-18,39.2599983215332,39.58000183105469,38.400001525878906,39.0,859600.0,-0.0005091766391353003,1.6222073402816926,-1.0833187634109833,62.663164054232396,66.47908322724176,-0.9314684817364949,-1.9970359710944763,-3.25395688394066,-3.258576644018774,16.231111420668697,1.1800003051757812,1.2843838348263574,1.6534982681274428,-0.9321573194016537,4.239153855656539,0.360670474362891,2.9463260618919946,-1.343420965758817,79.47353204543903,11.714617923651488,1.2928277937645487,6,-0.9099979400634766,-2.0749969482421875,-3.714998245239258,-5.5499982833862305,0.15999984741210938,2,-0.034895542293830184,3.8332891822873068,39.27999877929688,1.1234546970146513,39.58000183105469,1.0792098653522935,38.060001373291016,-0.034895542293830184
5005,2003-06-19,38.29999923706055,39.20000076293945,38.18000030517578,38.849998474121094,1094500.0,-0.02445234654903483,-1.5822891164838986,-2.1153953372360874,57.692293584711884,67.0428786182485,0.010860810265796772,-0.8407140764897179,-2.2258425463747855,-2.3760417973380896,17.325236514308138,1.0799980163574219,1.3896220607857757,0.541499137878418,-1.8101838359221176,2.8931821116789536,-0.6343423490218498,1.7173406247786858,-0.14074249747152834,28.94730501893293,-36.83018767542563,1.1758414869002687,6,0.05000114440917969,-1.1149978637695312,-2.7549991607666016,-4.524999618530273,1.19000244140625,3,-0.0028720786564697676,1.6222073402816926,39.2599983215332,3.8332891822873068,39.27999877929688,1.1234546970146513,39.58000183105469,-0.0028720786564697676
5006,2003-06-20,38.59000015258789,38.93999862670898,38.13999938964844,38.54999923706055,1255000.0,0.007571825621519368,1.1621663419009842,-0.07272903820944798,59.46260063147429,66.23133976506296,-0.07018120458626953,-0.9128898993755712,-2.420387414505683,-2.743086097603161,18.59922374357541,0.7999992370605398,1.266396370769776,0.6635000228881864,-1.3886135428243378,2.7156135886007107,-0.36255675996807213,1.689556805744445,1.0600013732910156,38.372056918791365,-26.012189086407126,1.026056782856261,6,0.0,-1.404998779296875,-3.039999008178711,-4.809999465942383,0.7000007629394531,4,-0.029023035176371947,-1.5822891164838986,38.29999923706055,1.6222073402816926,39.2599983215332,3.8332891822873068,39.27999877929688,-0.029023035176371947
5007,2003-06-23,38.04999923706055,38.63000106811523,37.38999938964844,38.41999816894531,973500.0,-0.013993286172379826,2.1392259591009344,-9.249761586877742,55.78830180569125,64.28707095217524,0.6126277752570104,-0.1813522683757185,-1.8018099820381792,-2.292513374784008,19.78750818734448,1.2400016784667898,1.2121080065761944,-0.004000854492190342,-1.7088102901089286,1.700808581124548,-0.8564055723005595,0.8484038633161788,1.5698022460937509,30.136945737298294,-36.199529768349336,0.8524047178083709,6,0.470001220703125,-0.8649978637695312,-2.354999542236328,-4.125,1.8500022888183594,0,-0.006833070348131964,1.1621663419009842,38.59000015258789,-1.5822891164838986,38.29999923706055,1.6222073402816926,39.2599983215332,-0.006833070348131964
5008,2003-06-24,38.27000045776367,38.900001525878906,37.66999816894531,37.66999816894531,966900.0,0.005781898163321086,-3.099995549536834,-1.6216324889425011,46.887413537861455,61.30081159991878,0.4282559862915889,-0.3084823888445314,-1.9348672106572025,-2.5769819608536864,20.07776628672744,1.2300033569335938,1.324599031147784,0.14700031280517578,-1.4688306210728967,1.7628312466832483,-0.6609151541338605,0.954915779744212,1.2606089416503892,40.18265237869625,-21.602557879337084,0.8079154669390363,6,0.25,-1.0849990844726562,-2.469999313354492,-4.239999771118164,2.9399986267089844,1,0.0070551464471930725,2.1392259591009344,38.04999923706055,1.1621663419009842,38.59000015258789,-1.5822891164838986,38.29999923706055,0.0070551464471930725
5009,2003-06-25,36.459999084472656,38.13999938964844,36.290000915527344,38.060001373291016,2176900.0,-0.04729556706665339,1.1022729982031891,-2.6666603088621437,39.15930734615477,57.64289802839199,2.1053641977066775,1.515420699822343,-0.08843244542440232,-0.8520481282240837,19.63347667059167,1.9799995422363281,1.2607853557260214,-1.6225009918212905,-3.3640659010640874,0.11906391742150646,-2.493283446442689,-0.751718537199892,2.9849859145507764,5.8418617821060534,-51.240096813124694,0.8707824546213999,6,1.5100021362304688,0.7250022888183594,-0.6599979400634766,-2.4299983978271484,3.569999694824226,2,0.06911685466379702,-3.099995549536834,38.27000045776367,2.1392259591009344,38.04999923706055,1.1621663419009842,38.59000015258789,0.06911685466379702
5010,2003-06-26,36.099998474121094,37.0,35.70000076293945,36.63000106811523,1447300.0,-0.00987385132724472,1.0472421550929194,0.3312511473877661,43.22344783000352,55.028400158148465,2.33113063615243,1.875493048520454,0.2820029265760766,-0.5891733368939853,19.265516312405754,1.2999992370605469,1.05578609401163,-1.921501541137694,-3.850857321495667,0.007854239220279169,-2.886179431316684,-0.9568236509587038,3.1556874798925705,12.345616509643918,-46.09098334373148,0.9646778901789869,6,1.575002670288086,1.2250022888183594,-0.2649974822998047,-2.069997787475586,4.5300025939941335,3,0.09196675443640867,1.1022729982031891,36.459999084472656,-3.099995549536834,38.27000045776367,2.1392259591009344,38.04999923706055,0.09196675443640867
5011,2003-06-27,35.41999816894531,36.150001525878906,35.20000076293945,36.150001525878906,1221500.0,-0.018836574346762114,1.6027298475173228,1.3773580831600118,37.514662864793976,51.71778786508651,2.9024925559592347,2.560771254645104,1.0069831935360725,-0.0007007441183333185,19.80325587952812,0.9500007629394531,0.7806223709358733,-2.5215017318725614,-4.737153012182077,-0.305850451563046,-3.629327372027319,-1.4136760917178037,3.5512329697824114,5.945874611957733,-51.9569159812999,1.107825640154757,6,1.9700031280517578,1.9050025939941406,0.41500282287597656,-1.3899974822998047,3.910003662109375,4,0.11490693732135426,1.0472421550929194,36.099998474121094,1.1022729982031891,36.459999084472656,-3.099995549536834,38.27000045776367,0.11490693732135426
5012,2003-06-30,35.43000030517578,36.11999893188477,35.189998626708984,35.380001068115234,919400.0,0.00028238669530034066,-3.3255413713262043,-0.06849179060021111,31.31444667295898,48.18951536976473,2.505372030781068,2.560772727771564,1.0175366469769926,-0.09511806386710475,20.018334885748207,0.9300003051757884,0.5112290457605937,-2.43449954986572,-4.886717266788658,0.01771816705721818,-3.6606084083271853,-1.2083906914042544,3.1641077959731163,6.469042881893569,-47.40163193002648,1.2261088584614677,6,1.9549999237060547,1.8950004577636719,0.4050006866455078,-1.3999996185302734,3.5,0,0.1089472361587216,1.6027298475173228,35.41999816894531,1.0472421550929194,36.099998474121094,1.1022729982031891,36.459999084472656,0.1089472361587216
5013,2003-07-01,36.02000045776367,36.400001525878906,34.700000762939446,35.130001068115234,1240100.0,0.016652558495792613,1.060605079784906,17.800259403372245,33.04021864512289,44.89807699097477,1.5693436047139926,1.9959209455089848,0.47084593648162354,-0.7562616170770013,20.612610133202473,1.7000007629394602,0.31964819419783197,-1.795499420166017,-4.3571729601212965,0.7661741197892624,-3.076336190143657,-0.5146626501883773,2.1656145064524353,38.372099470488884,-10.324599968766016,1.2808367699776382,7,0.9300003051757812,1.1550006866455078,-0.15249919891357422,-1.989999771118164,3.1100006103515554,1,0.10771796276529333,-3.3255413713262043,35.43000030517578,1.6027298475173228,35.41999816894531,1.0472421550929194,36.099998474121094,0.10771796276529333
5014,2003-07-02,36.16999816894531,36.22999954223633,35.169998168945305,36.08000183105469,873600.0,0.004164289541237709,9.095295186194436,0.10111955012258474,35.145385161082785,42.39286494390488,1.0448071858797903,1.7323304661363892,0.3458390258499833,-0.9667144456416352,20.051995885854897,1.0600013732910227,-0.011130577154602861,-1.5170015335082994,-4.140500209476571,1.1064971424599719,-2.8287508714924314,-0.2052521955241673,1.5276308070920592,63.912951896651634,17.378146062380544,1.3117493379841354,7,0.6500015258788991,1.0050029754638672,-0.30249691009521484,-1.7399969100952148,3.0400009155273438,2,0.13934202849516786,1.060605079784906,36.02000045776367,-3.3255413713262043,35.43000030517578,1.6027298475173228,35.41999816894531,0.13934202849516786
5015,2003-07-03,35.5,36.43000030517578,35.36999893188477,36.060001373291016,597600.0,-0.018523588688499237,-1.585358138063565,-6.222490674805019,34.23645748330719,39.58996014966409,1.4257941961639489,2.2897499114426623,1.016794080526637,-0.36567294021900665,19.3763143809217,1.0600013732910085,-0.3228377800524669,-2.0409997940063462,-4.813511544051401,0.7315119560387089,-3.427255669028874,-0.6547439189838187,1.7779610262036627,46.24274270190911,0.05150095026742463,1.3862558750225291,7,1.3000011444091797,1.6750011444091797,0.5775003433227539,-0.3600006103515625,3.5800018310546875,3,0.1276055994168135,9.095295186194436,36.16999816894531,1.060605079784906,36.02000045776367,-3.3255413713262043,35.43000030517578,0.1276055994168135
5016,2003-07-07,36.060001373291016,36.16999816894531,35.459999084472656,35.630001068115234,1317400.0,0.01577468657157799,1.1846330813653223,-0.76785580479697,25.419016885345556,36.21559515851457,0.5243080385836407,1.7277592778366113,0.49554728660345404,-0.992553653004201,19.51402702960593,0.7099990844726562,-0.6449270092572164,-1.4234985351562486,-4.271584569683121,1.4245874993706238,-2.8475415524196848,0.0005444821071876049,0.8570452160556599,78.61277284464043,37.20709901825457,1.4240430172634373,7,0.7399997711181641,1.114999771118164,0.06749820709228516,-0.8700027465820312,3.4099998474121165,0,0.12673320911765495,-1.585358138063565,35.5,9.095295186194436,36.16999816894531,1.060605079784906,36.02000045776367,0.12673320911765495
5017,2003-07-08,37.38000106811523,37.54999923706055,35.810001373291016,35.849998474121094,1640900.0,0.03660564738086536,-1.1614923314954828,3.5581430421745366,38.38632790804056,35.27103008853447,-1.0065779657129141,0.41568302537245216,-0.7440922944152035,-2.3526366345397776,19.24149054989333,1.7399978637695312,-0.8456811462022813,-0.09499893188477415,-2.9432640239859538,2.7532661602164055,-1.5191314779353604,1.329133614165812,-2.6800003051757812,94.03514877327278,55.199470745753,1.4241325460505891,7,-0.960000991821282,-0.20499992370604758,-1.2525014877319265,-2.190002441406243,1.5699996948242259,1,0.052166953109126446,1.1846330813653223,36.060001373291016,-1.585358138063565,35.5,9.095295186194436,36.16999816894531,0.052166953109126446
5018,2003-07-09,36.81999969482422,37.36999893188477,36.20000076293945,36.97000122070313,1206100.0,-0.014981309718813396,1.463161952488775,-0.09804004677359945,36.00919026535314,34.921017079556506,-0.7530843306327881,0.9030588202156835,-0.16403048438145618,-1.8418106950720556,18.70297065454988,1.1800003051757741,-1.1228652128793897,-0.5795001983642578,-3.4123491869191227,2.253348790190607,-1.9959246926416867,0.8369242959131711,-2.0629989624023537,69.32776409153355,34.16055941879417,1.4164244942774318,7,-0.6949996948242188,0.35500144958496094,-0.6674985885620117,-1.6049995422363281,2.0800018310546875,2,0.05730582911026372,-1.1614923314954828,37.38000106811523,1.1846330813653223,36.060001373291016,-1.585358138063565,35.5,0.05730582911026372
5019,2003-07-10,35.310001373291016,36.5,34.549999237060554,36.5,1781400.0,-0.04101027523217127,2.2773159887289873,7.933243476933656,33.87272661431162,33.882048055590744,0.6443970535661308,2.260380727351084,1.3517969820383655,-0.4014446289421869,18.236964812331024,2.2700004577636648,-1.3847260027543697,-1.9189985275268526,-4.82669372521071,0.9886966701570046,-3.372846126368785,-0.4651509286849205,2.2399978637695312,25.333404541015447,-10.181850583659006,1.4538475988419286,7,0.7399978637695312,1.789999008178711,0.9649991989135742,-0.095001220703125,3.4899978637695312,3,0.10818463739040562,1.463161952488775,36.81999969482422,-1.1614923314954828,37.38000106811523,1.1846330813653223,36.060001373291016,0.10818463739040562
5020,2003-07-11,36.400001525878906,36.459999084472656,35.27000045776367,35.29999923706055,1012100.0,0.030869445205187196,-1.0517220400740577,-0.9243727380261644,39.126127788146846,34.06109971374106,-0.44541225196232404,1.0576377564574813,0.28492546793789586,-1.4856692367683735,17.58815058141571,1.1899986267089844,-1.5655047831229325,-0.7229984283447237,-3.586769224324911,2.1407723676354635,-2.1548838263348173,0.7088869696453699,1.0899977111816384,61.666742960611884,25.41763539753969,1.431885397990092,7,-0.3500022888183594,0.6999988555908203,0.42749881744384766,-0.7050018310546875,2.799999237060547,4,0.07719773189009227,2.2773159887289873,35.310001373291016,1.463161952488775,36.81999969482422,-1.1614923314954828,37.38000106811523,0.07719773189009227
5021,2003-07-14,35.91999816894531,37.06999969482422,35.61000061035156,36.93000030517578,1002200.0,-0.01318690485747176,1.2635628655748952,-0.9181818497081763,39.36064035047938,34.95512123346555,0.1262515088238061,1.443084856953135,0.8022993483048708,-0.9783528233387528,16.958845949527824,1.4599990844726562,-1.5418164362533346,-1.0960016250610352,-3.972252145475835,1.7802488953537647,-2.534126885268435,0.3421236351463648,1.5112010681152341,45.66663106282539,8.287285874226697,1.438125260207401,7,0.13000106811523438,1.180002212524414,0.9075021743774414,-0.22499847412109375,3.4500007629394602,0,0.0879733803784366,-1.0517220400740577,36.400001525878906,2.2773159887289873,35.310001373291016,1.463161952488775,36.81999969482422,0.0879733803784366
5022,2003-07-15,36.70000076293945,37.41999816894531,36.349998474121094,36.58000183105469,1824000.0,0.021714995371811874,-2.6896182051366373,-0.11881057235445638,42.57332730873835,36.01435552942282,-0.5080871885923557,0.45983286215550834,0.0430663898100363,-1.7075478614919888,15.568693387581769,1.5,-1.5253259562509527,-0.1719989776611328,-2.7839919514130713,2.4399939960908057,-1.477995464537102,1.1339975092148364,-2.150001525878899,74.91297303260565,36.32310376087368,1.3059964868759704,7,-0.6500015258789062,0.39999961853027344,0.12749958038330078,-1.0050010681152344,2.3800010681152344,1,0.07547685014112848,1.2635628655748952,35.91999816894531,-1.0517220400740577,36.400001525878906,2.2773159887289873,35.310001373291016,0.07547685014112848
5023,2003-07-16,38.88999938964844,38.95000076293945,37.540000915527344,37.68000030517578,2944400.0,0.05967298586327274,1.1202976033408671,10.083415456019328,61.09588716583093,38.89774464106151,-2.5123655736140194,-1.8560418583616638,-2.0877136315754683,-3.847858786145494,14.30330791774645,2.25,-1.3317027213962405,2.0374996185302763,-0.5036633099405634,4.578662547001116,0.7669181542948564,3.308081082765696,-4.282600173950186,98.6363328981112,53.59472183192443,1.2705814642354185,7,-2.1399993896484375,-1.789999008178711,-1.6924991607666016,-3.1949996948242188,0.45999908447265625,2,0.0015428483988864095,-2.6896182051366373,36.70000076293945,1.2635628655748952,35.91999816894531,-1.0517220400740577,36.400001525878906,0.0015428483988864095
5024,2003-07-17,37.88999938964844,38.849998474121094,37.54999923706055,38.25,2040400.0,-0.02571355144495513,-1.4999963320250889,-0.2975213906946537,57.722175594503426,41.507268875638864,-1.3887693579977949,-1.0160338386035122,-1.062750147008515,-2.7844807108888574,13.361036028241758,1.3400001525878906,-1.096097908542987,1.1059995651245131,-1.2272691708334804,3.4392683010825067,-0.06063480285448719,2.2726339331035135,-3.1088961120605347,71.19561724491805,21.108634343342835,1.1666343679789974,7,-1.1399993896484375,-0.7899990081787109,-0.6924991607666016,-2.1949996948242188,1.3899993896484446,3,0.026656166600688813,1.1202976033408671,38.88999938964844,-2.6896182051366373,36.70000076293945,1.2635628655748952,35.91999816894531,0.026656166600688813
5025,2003-07-18,38.18999862670898,38.650001525878906,37.02000045776367,37.9900016784668,1017400.0,0.007917636365613046,1.9107090551154284,-0.5555461365659108,62.355038989190554,45.611271331621644,-1.4159686912342835,-1.3962848352734838,-1.3096067483583695,-3.0156801982422294,12.466924503896678,1.6300010681152344,-0.8924999562269278,1.4114988327026268,-0.9071964732451789,3.7301941386504325,0.25215117972872036,2.570846485676533,-3.242139449707011,77.24544606258138,20.683672558927043,1.1593476529739033,7,-1.4399986267089773,-1.0899982452392507,-0.9824981689453054,-2.4849987030029226,0.9099998474121165,4,0.01597278429659199,-1.4999963320250889,37.88999938964844,1.1202976033408671,38.88999938964844,-2.6896182051366373,36.70000076293945,0.01597278429659199
5026,2003-07-21,37.47000122070313,38.099998474121094,36.709999084472656,37.95000076293945,1036200.0,-0.018853035661077544,2.564124007805508,-2.400034332799317,58.55705213463072,47.852462912353886,-0.5307424931365574,-0.8058115153445797,-0.5185919142738129,-2.214084824667232,11.47662074413175,1.479999542236321,-0.7255511816221798,0.7475013732910227,-1.4372097805557686,2.932212527137814,-0.34485420363237296,1.8398569502144184,-2.3620563802636667,43.076990793383246,-19.002383895754,1.0923555769233957,7,-0.7200012207031321,-0.37000083923340554,-0.15250205993653054,-1.6550025939941477,1.779998779296868,0,0.04617025582802636,1.9107090551154284,38.18999862670898,-1.4999963320250889,37.88999938964844,1.1202976033408671,38.88999938964844,0.04617025582802636
5027,2003-07-22,37.790000915527344,38.25,36.72999954223633,37.849998474121094,1020300.0,0.008540157042946861,2.5348822767516546,0.12499503294153361,57.59656998071697,50.25106065850542,-0.8788925070454496,-1.2082351986657187,-0.7868924199862164,-2.477101210776766,11.387023698050248,1.5200004577636719,-0.47109934780662144,1.080500984191893,-1.073833562805092,3.234835531188878,0.0033337106933970517,2.157668257690389,-2.528373838187882,48.21433133005111,-16.167225810383442,1.0771672734984938,7,-1.0400009155273438,-0.6900005340576172,-0.4725017547607422,-1.9200019836425781,1.2599983215332031,1,0.041809949142082026,2.564124007805508,37.47000122070313,1.9107090551154284,38.18999862670898,-1.4999963320250889,37.88999938964844,0.041809949142082026
5028,2003-07-23,38.540000915527344,38.709999084472656,37.34000015258789,37.900001525878906,891700.0,0.01984651976263474,1.7959283768003114,-10.66709053916582,59.673480598294034,53.11781110117013,-1.5189904281294417,-2.041646583315682,-1.4924982988920235,-3.180506631000682,11.183060036774132,1.3699989318847656,-0.1591813781895155,1.8170009613037124,-0.38143984094024574,4.0154417635476705,0.7177805601817298,2.916221362425695,-3.130838890763883,85.51412864446299,20.202779968233187,1.0992204011219793,7,-1.4300003051757812,-1.4750003814697266,-0.8550004959106445,-2.030000686645508,0.8199996948242188,2,0.01401144013231681,2.5348822767516546,37.790000915527344,2.564124007805508,37.47000122070313,1.9107090551154284,38.18999862670898,0.01401144013231681
5029,2003-07-24,38.97999954223633,39.900001525878906,38.900001525878906,38.95000076293945,1776000.0,0.011416674007698635,-14.384940430776455,0.04687313735307441,64.47587108862638,55.93444924566785,-1.5462585207558632,-2.4065586489759383,-1.8843313160535473,-3.564492186154709,11.98135227360131,1.3600006103515625,-0.020509874365842506,2.1309995651245117,-0.28233103940289794,4.544330169651921,0.9243342628608033,3.33766486738822,-3.429203967945824,71.15983449727351,3.2944798072940955,1.2066653022637057,7,-1.2249984741210938,-1.7549991607666016,-1.2449989318847656,-2.1799983978271484,0.9399986267089844,3,0.009492019913541982,1.7959283768003114,38.540000915527344,2.5348822767516546,37.790000915527344,2.564124007805508,37.47000122070313,0.009492019913541982
5030,2003-07-25,39.41999816894531,39.75,38.70000076293945,39.29999923706055,1231100.0,0.0112878048198084,1.692296782460276,4.000127161749746,64.11763631053955,58.68522657456343,-1.6906052777861618,-2.724779106779714,-2.2697361151005637,-3.930501122719228,12.244316169657028,1.0499992370605469,0.21683145914722246,2.4049982070922837,-0.23727714547806045,5.047273559662628,1.0838605308071152,3.7261358833774523,-3.6082502375595027,84.95288433942409,17.684978985638992,1.3211376762851719,7,-1.2949981689453125,-2.194997787475586,-1.6524972915649414,-2.619997024536133,0.9000015258789062,4,-0.00355148138385053,-14.384940430776455,38.97999954223633,1.7959283768003114,38.540000915527344,2.5348822767516546,37.790000915527344,-0.00355148138385053
5031,2003-07-28,39.4900016784668,39.70000076293945,39.0,39.63999938964844,940900.0,0.0017758374625351792,4.185182045521977,-1.2499920526432908,59.90610473258804,60.61109073276895,-1.3420829111913903,-2.607944939425323,-2.3057731899888765,-3.924079316021121,12.120867021632117,0.7000007629394531,0.6298881049634488,2.2715015411376953,-0.4782753601969816,5.021278442472372,0.8966130904703533,3.6463899918050373,-3.4329585314114013,87.06625896363043,22.226513260595496,1.374888450667339,7,-1.1850013732910156,-2.2650012969970703,-1.7225008010864258,-2.690000534057617,1.80999755859375,0,-0.00987599867736555,1.692296782460276,39.41999816894531,-14.384940430776455,38.97999954223633,1.7959283768003114,38.540000915527344,-0.00987599867736555
5032,2003-07-29,39.290000915527344,39.59000015258789,37.66999816894531,39.52000045776367,1338100.0,-0.00506459241424928,9.378419061169362,1.5333536786958624,62.001948498255054,60.71176421414941,-0.8225549528677121,-2.2176346531370257,-2.0689164151764388,-3.643888884314535,11.535659090710384,1.9200019836425781,0.9379054358840762,1.8785007476806612,-0.8845429734302073,4.64154446879153,0.49697888712523053,3.260022608236092,-3.002380265742538,76.17186394055035,11.408252992347784,1.381521860555434,7,-0.9850006103515625,-2.065000534057617,-1.4025001525878906,-2.489999771118164,2.0699996948242188,1,-0.0010180940339844513,4.185182045521977,39.4900016784668,1.692296782460276,39.41999816894531,-14.384940430776455,38.97999954223633,-0.0010180940339844513
5033,2003-07-30,39.900001525878906,40.18000030517578,38.959999084472656,39.15999984741211,1654200.0,0.015525594200495263,-1.1403470026267797,-3.2174050055562007,74.4408870407182,62.56939881928438,-1.4239653000749968,-2.658346030668419,-2.5861784285728078,-4.17748185025583,10.697217700481811,1.220001220703125,1.3231215882112934,2.294501304626465,-0.5989431015040267,5.187945710756956,0.8477791015612226,3.741223507691707,-3.3956380235284556,88.84467964169232,18.30468358075592,1.4467222030652447,7,-1.4550018310546875,-2.535001754760742,-2.0475006103515625,-3.1000003814697266,0.30999755859375,2,-0.02130331469453839,9.378419061169362,39.290000915527344,4.185182045521977,39.4900016784668,1.692296782460276,39.41999816894531,-0.02130331469453839
5034,2003-07-31,41.209999084472656,41.86999893188477,39.900001525878906,40.13000106811523,2320400.0,0.03283201775679356,-1.5584430060861967,1.459453468531406,75.02600027627781,63.97728340673852,-2.473622959578769,-3.764402304116203,-3.7763092353420333,-5.390543450362522,10.215408502626309,1.9699974060058665,1.6808539430051752,3.352498817443845,0.12665701053025913,6.5783406243574305,1.7395779139870484,4.965419720900641,-4.411584637896176,84.28572077329335,12.101861631300181,1.612920903456793,7,-1.9200000762939453,-2.999999999999993,-3.3574981689453125,-4.409997940063477,-0.3600006103515625,3,-0.04489198047126741,-1.1403470026267797,39.900001525878906,9.378419061169362,39.290000915527344,4.185182045521977,39.4900016784668,-0.04489198047126741
5035,2003-08-01,40.02999877929688,41.06999969482422,39.61000061035156,41.0,1146100.0,-0.02863383478259729,1.6306275345384562,-0.898150928068087,69.93211243258614,65.24117899540025,-1.1232972922926407,-2.348008600486871,-2.4960642976000926,-4.114854260620007,9.858538085062992,1.5999984741210938,1.6148043782614963,1.9459985733032283,-1.218430727703911,5.110427874310368,0.3637839227996551,3.5282132238068016,-2.7244258841895714,56.190480515529075,-18.54839901659841,1.5822146505035706,8,-0.7299995422363352,-1.8199996948242188,-2.452497482299812,-3.2299976348877024,0.46000289916991477,4,-0.0027479543768674786,-1.5584430060861967,41.209999084472656,-1.1403470026267797,39.900001525878906,9.378419061169362,39.290000915527344,-0.0027479543768674786
5036,2003-08-04,40.63000106811523,40.91999816894531,39.040000915527344,40.18999862670898,1446100.0,0.014988816065831578,2.6862812563110494,-0.4536101934874974,69.39783499867075,66.55243066406176,-1.3722179407099162,-2.727946692469075,-2.985815949387913,-4.615665248773389,9.306753322234544,1.8799972534179688,1.6841050962085689,2.317500877380361,-0.8912360461064921,5.526237800867214,0.7131324156369345,3.9218693391237878,-2.8679855693301732,70.47624670187663,-4.0654359000015035,1.6043684617434284,8,-1.0250015258788991,-2.420001983642564,-3.130000114440911,-3.760000228881829,-1.0400009155273366,0,-0.007629863774093915,1.6306275345384562,40.02999877929688,-1.5584430060861967,41.209999084472656,-1.1403470026267797,39.900001525878906,-0.007629863774093915
5037,2003-08-05,39.33000183105469,40.84000015258789,39.060001373291016,40.75,1087200.0,-0.031996042404259906,1.2250005960470163,-3.227250658898599,52.38096614248972,65.7421512800835,0.18908787332523502,-1.3432362635680377,-1.5971033041624878,-3.2425070439943227,10.042259700676265,1.779998779296875,1.648253657808361,0.920001602172853,-2.287935753997786,4.127938958343492,-0.6839670759124701,2.523970280258176,-1.157187988959663,12.714871683277828,-56.350899856384366,1.6039686780853204,8,0.43999671936035156,-1.1200027465820241,-1.9725008010864258,-2.460000991821289,0.75,1,0.050088922305881134,2.6862812563110494,40.63000106811523,1.6306275345384562,40.02999877929688,-1.5584430060861967,41.209999084472656,0.050088922305881134
5038,2003-08-06,38.93000030517578,39.52000045776367,38.70000076293945,39.11999893188477,1586500.0,-0.010170391743106078,-1.5230848685098566,0.13380202232944483,56.01852424187307,64.8024460748887,0.7266428556159283,-0.81904668641873,-1.156018035149259,-2.778913389827686,10.70499084096819,0.8199996948242188,1.711288644299394,0.41450004577636435,-2.7109906740123293,3.539990765565058,-1.148245314117979,1.9772454056707076,-0.3874679541017798,7.255510255163666,-58.99866108881306,1.5627453598943453,8,0.8399982452392578,-0.7200012207031179,-1.5749998092651367,-2.059999465942383,1.6100006103515625,2,0.06241973506619036,1.2250005960470163,39.33000183105469,2.6862812563110494,40.63000106811523,1.6306275345384562,40.02999877929688,0.06241973506619036
5039,2003-08-07,39.13000106811523,39.400001525878906,38.43000030517578,39.0099983215332,1147400.0,0.005137445706951516,1.9393813288944375,-0.6315979681570253,55.5035265845063,63.84532277199611,0.6148114351105605,-0.7570008956789778,-1.3240144152816313,-2.937943148007669,10.082237999264201,0.970001220703125,1.7855285048398741,0.4235008239745994,-2.3208352145716447,3.1678368625208435,-0.9486671952985262,1.795668843247725,2.7399978637695455,26.515186544518993,-36.76451877917596,1.3721680192731225,8,0.6399974822998118,-0.9200019836425639,-2.067500114440911,-2.260000228881829,1.0900001525879048,3,0.027600255223030334,-1.5230848685098566,38.93000030517578,1.2250005960470163,39.33000183105469,2.6862812563110494,40.63000106811523,0.027600255223030334
5040,2003-08-08,39.209999084472656,39.84000015258789,39.0099983215332,39.20000076293945,751700.0,0.0020444164112893848,-3.256384674824183,0.08331743912518771,61.01264258031868,63.96827142174397,0.560874332515418,-0.6489595220067628,-1.372030475308577,-2.977685780728926,9.54663529416124,0.8300018310546875,1.7781154786203999,0.36299896240234375,-2.1631933801563505,2.889191304961038,-0.900097208877007,1.6260951336816944,2.591199874877937,31.325279055302435,-33.08436401821179,1.2630961712793483,8,0.5599994659423828,-0.9999999999999929,-2.212498664855957,-2.339998245239258,2.319999694824226,4,0.04182605018978136,1.9393813288944375,39.13000106811523,-1.5230848685098566,38.93000030517578,1.2250005960470163,39.33000183105469,0.04182605018978136
5041,2003-08-11,39.08000183105469,39.90999984741211,38.63999938964844,39.290000915527344,1005800.0,-0.0033154107741218963,-1.3302675877902135,-21.003433803891646,58.36576568553238,63.564251109219235,0.7002340607486062,-0.2846800384369743,-1.2012310946104847,-2.8047466544265234,9.49965897087857,1.2700004577636719,1.6683988007208512,0.07500152587890341,-2.0426185397248133,2.19262159148262,-0.983808506922955,1.1338115586807618,2.6537731552124058,26.97101937897991,-37.856045313201754,1.0588100328018586,8,1.069997787475586,-0.8700027465820241,-2.092500686645508,-2.210000991821289,0.9399986267089844,0,0.03607983063838205,-3.256384674824183,39.209999084472656,1.9393813288944375,39.13000106811523,-1.5230848685098566,38.93000030517578,0.03607983063838205
5042,2003-08-12,39.47000122070313,39.68999862670898,38.75,39.22999954223633,685000.0,0.009979513085348168,1.764716112130276,-1.1428701180745116,56.32653400167542,61.551545215992256,0.37822751839065205,-0.48118844940454863,-1.543443407061723,-3.155008217363225,9.794999130991737,0.9399986267089773,1.5401433138576053,0.32650089263916726,-1.4984751193506582,2.1514769046289928,-0.5859871133557419,1.2389888986340765,2.197698271942137,70.27035386483128,7.727110719247321,0.9124880059949126,8,0.6799983978271413,-1.2600021362304688,-2.4825000762939524,-2.6000003814697337,0.8799972534179616,1,0.0030402566043452595,-1.3302675877902135,39.08000183105469,-3.256384674824183,39.209999084472656,1.9393813288944375,39.13000106811523,0.0030402566043452595
5043,2003-08-13,38.95000076293945,39.95000076293945,38.61999893188477,39.86999893188477,1534300.0,-0.013174574149516949,1.4629621780471478,-3.833298895334892,49.798123969954766,58.74844784862302,0.8373557078919021,0.045890469471324025,-0.9816801551199887,-2.614655777893205,9.611377660353323,1.3300018310546804,1.4680171009107141,-0.19649963378905966,-2.019917604656605,1.6269183370784859,-1.1082086192228289,0.7152093516447096,2.6529447459564253,34.21054612896183,-26.11738600514692,0.9117089854337712,8,0.7999992370605469,-0.7400016784667898,-2.1525001525878906,-2.0799999237060547,1.4599990844726562,2,0.02901158012788585,1.764716112130276,39.47000122070313,-1.3302675877902135,39.08000183105469,-3.256384674824183,39.209999084472656,0.02901158012788585
5044,2003-08-14,38.900001525878906,39.2400016784668,38.400001525878906,39.040000915527344,1690400.0,-0.0012836774346900448,2.111106401616299,0.15217355248536196,46.30684250395828,56.12341785655326,0.5869462623659345,0.18491699824303964,-0.945732097860585,-2.5166058193354246,9.341233820560104,0.8400001525878906,1.3847132214261393,-0.2969989776611328,-2.0274697931251495,1.433471837802884,-1.1622343853931412,0.5682364300708755,2.6394850789425703,32.25808039416917,-23.92409720547616,0.8652354077320087,8,0.7599983215332031,-0.6900024414062429,-2.2500009536743164,-2.030000686645508,0.9099998474121094,3,0.042159365689417694,1.4629621780471478,38.95000076293945,1.764716112130276,39.47000122070313,-1.3302675877902135,39.08000183105469,0.042159365689417694
5045,2003-08-15,38.79999923706055,39.099998474121094,37.63000106811523,38.959999084472656,577600.0,-0.0025707528250823453,5.681827245693312,1.1428610354223434,45.120208831752954,53.42590383800683,0.5521937734413953,0.35095585919177097,-0.850916481174032,-2.383016955249907,9.519856546446286,1.4699974060058665,1.1138418631120288,-0.42750129699707173,-2.103898818845572,1.2488962248514284,-1.2657000579213218,0.4106974639271783,2.6139079646032286,50.43096219174134,-1.7683888442276512,0.8381987609242488,8,0.4350013732910156,-0.22999954223632812,-2.22499942779541,-1.8249988555908203,1.2600021362304688,4,0.03659798998877917,2.111106401616299,38.900001525878906,1.4629621780471478,38.95000076293945,1.764716112130276,39.47000122070313,0.03659798998877917
5046,2003-08-18,39.20000076293945,39.38000106811523,38.810001373291016,38.900001525878906,1046300.0,0.010309317880007551,-1.375000993411664,-1.874997019764919,49.381016871245315,53.092576141201896,-0.08044484240950567,0.09191969741064554,-1.2125557094347172,-2.7462859439862015,9.898535033920455,0.5800018310546804,0.7195578904428004,-0.11399974822997905,-1.5730025492551931,1.345003052795235,-0.8435011487425896,0.6155016522826315,1.9868720707114065,67.67240954069077,17.740980344240327,0.7295014005126086,8,-0.4099998474121094,-0.46000099182128906,-2.6250009536743164,-2.1000003814697266,-0.44000244140625,0,0.05943872375023673,5.681827245693312,38.79999923706055,2.111106401616299,38.900001525878906,1.4629621780471478,38.95000076293945,0.05943872375023673
5047,2003-08-19,39.36999893188477,39.38000106811523,38.65999984741211,39.20000076293945,973300.0,0.004336687898895075,6.5788628332802865,0.5666620042470641,46.12003844858512,51.992744386392125,-0.2728677255766456,0.0488655521692678,-1.3523861378050839,-2.8764337326526785,10.214587659139818,0.7200012207031179,0.43910484821555684,-0.023001480102529115,-1.2934771425938507,1.2474741823887925,-0.6582393113481899,0.6122363511431317,1.6034615958339486,74.99991778668644,28.751865991397857,0.6352378312456611,8,-0.579998016357429,-0.26000022888184304,-2.794999122619636,-2.269998550415046,-1.4599990844726634,1,0.016510072225388805,-1.375000993411664,39.20000076293945,5.681827245693312,38.79999923706055,2.111106401616299,38.900001525878906,0.016510072225388805
5048,2003-08-20,39.08000183105469,39.150001525878906,38.68000030517578,39.11000061035156,689900.0,-0.007365941292805656,7.545429324455542,-0.17646530832061016,31.669551218077345,49.34452490123335,0.04542125762382909,0.40200336938127634,-1.0601147566715312,-2.5341362439596793,10.148573983981311,0.6899986267089915,0.09806530600320684,-0.33999862670898295,-1.5559275429081936,0.8759302894902277,-0.9479630848085847,0.2679658313906188,1.6928511290878276,82.85718645368344,39.70959988963603,0.6079644580996038,8,-0.29000091552734375,0.20999717712402344,-2.505002021789551,-1.980001449584961,-1.220001220703125,2,0.03249735372471796,6.5788628332802865,39.36999893188477,-1.375000993411664,39.20000076293945,5.681827245693312,38.79999923706055,0.03249735372471796
5049,2003-08-21,39.349998474121094,39.45000076293945,38.75,39.150001525878906,714100.0,0.006908818587921806,2.4999904632932157,-6.6668362156663274,43.06121273269675,47.349921584830916,-0.212425802705269,0.16985598251966394,-1.3372256136716771,-2.7296129373981444,9.150163022898889,0.7000007629394531,0.06381778237609126,-0.0885019302368164,-1.2873829326723367,1.110379072198704,-0.687942431454573,0.5109385709809402,1.2342833724997817,94.50536782490958,50.81792953874706,0.5994405012177602,8,-0.55999755859375,-0.05999946594238281,-2.4249982833862305,-2.249998092651367,-1.5999984741210938,3,0.026937774190465058,7.545429324455542,39.08000183105469,6.5788628332802865,39.36999893188477,-1.375000993411664,39.20000076293945,0.026937774190465058
5050,2003-08-22,39.27999877929688,39.790000915527344,39.25,39.56999969482422,1284800.0,-0.0017788995562540988,-2.085732970027248,-1.4500267032882836,34.553718813478596,44.70413859904716,-0.14690060439034625,0.2411957316435931,-1.2688526062154963,-2.589693573631372,8.421206318533777,0.5400009155273438,0.0195730162033243,-0.15150165557860618,-1.352470546580271,1.0494672354230588,-0.7519861010794386,0.4489827899222263,1.1270262206136579,54.86711025139906,13.966475607641051,0.6004844455008326,8,-0.48999786376953836,0.010000228881828832,-2.354998588562019,-2.1799983978271555,-2.270000457763679,4,0.013492938148294442,2.4999904632932157,39.349998474121094,7.545429324455542,39.08000183105469,6.5788628332802865,39.36999893188477,0.013492938148294442
5051,2003-08-25,39.099998474121094,39.34000015258789,38.93000030517578,39.13000106811523,739000.0,-0.0045824926367019625,-1.2162217892012825,0.10345689405696154,46.46147850970581,43.608021322161655,0.040492770270631695,0.4115818913449587,-1.0777747322591722,-2.3607080906880142,7.531579602001257,0.4099998474121094,-0.03900749577307039,-0.3120018005371108,-1.5216051148942284,0.8976015138200069,-0.9168034577156661,0.2927998566414445,1.1404050898817246,38.93789476171668,-5.299691320241678,0.604801657178557,8,-0.30999755859375,0.1900005340576172,-2.1749982833862305,-1.9999980926513672,-0.45999908447265625,0,0.024552504773249995,-2.085732970027248,39.27999877929688,2.4999904632932157,39.349998474121094,7.545429324455542,39.08000183105469,0.024552504773249995
5052,2003-08-26,39.25,39.45000076293945,38.38000106811523,39.060001373291016,861600.0,0.003836356310299882,2.627116671515881,-6.332739987286941,55.33334181045988,44.223045526662226,-0.16092026378233726,0.2723958188181399,-1.2637289178779696,-2.462270920836403,7.9878917455778655,1.0699996948242259,-0.15302503694462644,-0.16000022888183452,-1.3705847843052794,1.0505843265416104,-0.7652925065935605,0.4452920488298915,0.8337794142495625,61.70205858401688,12.258291973486621,0.6052922777117238,8,-0.5399990081787109,0.049999237060546875,-2.3249998092651367,-2.1499996185302734,-0.9399986267089844,1,-0.012484119196606303,-1.2162217892012825,39.099998474121094,-2.085732970027248,39.27999877929688,2.4999904632932157,39.349998474121094,-0.012484119196606303
5053,2003-08-27,39.04999923706055,39.13000106811523,38.7599983215332,39.040000915527344,563600.0,-0.005095560839221691,3.352922697184169,0.05262312526351717,48.666632758160425,44.4852444437958,0.06119199358633409,0.42736256907776493,-1.093074632266287,-2.2076368188166384,7.992221019041476,0.4900016784667969,-0.23827351786136575,-0.31750087738036825,-1.5152681279626279,0.8802663732018914,-0.9163845026714981,0.28138274791076157,0.886553476420957,47.51760577669706,-4.627095428256489,0.5988836252911296,8,-0.3399982452392578,0.5550003051757812,-2.1249990463256836,-1.9499988555908203,1.1300010681152344,2,-0.029193326809761277,2.627116671515881,39.25,-1.2162217892012825,39.099998474121094,-2.085732970027248,39.27999877929688,-0.029193326809761277
5054,2003-08-28,39.36000061035156,39.54999923706055,38.650001525878906,38.88999938964844,671900.0,0.00793857565551015,1.1176454748633438,47.008012209080505,52.322008115985824,45.28544436426612,-0.19746172043677745,-0.029874019459157353,-1.4287805274536538,-2.469589186928097,6.699080674510313,0.8999977111816406,-0.32731756714358085,0.0850004196166978,-0.7420042461215459,0.9120050853549415,-0.32850191325242406,0.49850275248581966,0.4381590044079644,69.50352115533951,14.117015987148804,0.41350233286912336,8,-0.27499961853027344,0.3899993896484375,-2.2725000381469727,-2.260000228881836,0.8699989318847656,3,-0.03810975550659679,3.352922697184169,39.04999923706055,2.627116671515881,39.25,-1.2162217892012825,39.099998474121094,-0.03810975550659679
5055,2003-08-29,39.91999816894531,39.93000030517578,39.16999816894531,39.27999877929688,580700.0,0.014227580028199238,1.303023997780552,1.3616972923835964,61.47537224606691,46.62926162813518,-0.650261926958386,-0.6308806680091124,-1.9775569842045684,-2.9773145838969697,5.739615857459388,0.7600021362304688,-0.3052177219422063,0.6504980087280288,-0.156588228486072,1.4575842459421295,0.24695489012098193,1.0540411273350756,-2.2899971008300852,99.35470057072821,38.70602638585284,0.40354311860704994,8,-0.7649974822998047,-0.1699981689453125,-2.429997444152832,-2.694997787475586,0.9500007629394602,4,-0.054358674060095646,1.1176454748633438,39.36000061035156,3.352922697184169,39.04999923706055,2.627116671515881,39.25,-0.054358674060095646
5056,2003-09-02,40.31999969482422,40.56999969482422,39.2400016784668,39.459999084472656,841300.0,0.010020078763181894,-1.046157999448334,1.3437522351763256,61.58036646058267,48.34707585169047,-0.9774761745946492,-1.1123271020197478,-2.370807027383492,-3.311010265195179,5.449296242706724,1.3299980163574219,-0.23359778300770984,1.0659996032714858,0.36384121175766637,1.7681579947853052,0.7149204075145761,1.4170787990283955,-2.6439986419677837,88.58446772746674,27.94859627035443,0.3510791957569114,9,-0.8449993133544922,-0.5699996948242188,-2.6449995040893555,-3.094999313354492,0.5800018310546875,1,-0.08209328864940224,1.303023997780552,39.91999816894531,1.1176454748633438,39.36000061035156,3.352922697184169,39.04999923706055,-0.08209328864940224
5057,2003-09-03,41.29999923706055,41.58000183105469,40.47000122070313,40.63999938964844,1253800.0,0.024305544386254763,-1.2200096893680341,0.7674411383758273,78.4503636434169,53.54494389895042,-1.8493985695729265,-2.041859308692338,-3.315119698761407,-4.224559341547277,5.437657029903513,1.2600021362304688,-0.10989029679730322,1.9474992752075195,0.7932697821825556,3.1017287682324834,1.370384528695034,2.524614021720005,-3.5082382385254007,90.44359846995503,25.371855053431076,0.5771147465124831,9,-1.319997787475586,-1.5499992370605469,-3.534998893737793,-4.07499885559082,0.2800025939941406,2,-0.06440677715618837,-1.046157999448334,40.31999969482422,1.303023997780552,39.91999816894531,1.1176454748633438,39.36000061035156,-0.06440677715618837
5058,2003-09-04,41.36000061035156,41.68999862670898,41.02999877929688,41.2400016784668,1042600.0,0.0014528177820685162,-1.444422466957252,0.18181660549663323,79.7101382505463,57.617046734267035,-1.7343565401531507,-2.0137214527131064,-3.3450935760191243,-4.2150109792527815,5.777215846779942,0.6599998474120952,-0.04060010752144905,1.886000633239746,0.4434535436591105,3.3285477228203817,1.1647270884494318,2.6072741780300603,-3.3409451618652426,89.14479174117275,19.099369295924163,0.7212735447903166,9,-1.3250007629394602,-1.6100006103515625,-3.5950002670288086,-4.135000228881836,0.27000045776366477,3,-0.0737427270805503,-1.2200096893680341,41.29999923706055,-1.046157999448334,40.31999969482422,1.303023997780552,39.91999816894531,-0.0737427270805503
5059,2003-09-05,40.209999084472656,41.27000045776367,40.13000106811523,41.15999984741211,1043400.0,-0.02780467864865277,-1.0540588839744314,-7.916743491114855,63.58381715320604,60.84261321645897,-0.5023638666541004,-0.820740426516835,-2.1194578889304267,-3.016928991659185,6.008976539250385,1.2299995422363352,0.022780415445524227,0.6819992065429688,-0.7869434603007974,2.150941873386735,-0.052472126878910785,1.4164705399648483,-1.8972681817285206,41.26987010352674,-29.965469693614793,0.734471333421882,9,-0.17499923706055398,-0.45999908447265625,-2.304999351501465,-2.844999313354492,2.020000457763672,4,-0.0007460527227034497,-1.444422466957252,41.36000061035156,-1.2200096893680341,41.29999923706055,-1.046157999448334,40.31999969482422,-0.0007460527227034497
5060,2003-09-08,40.849998474121094,41.310001373291016,40.13999938964844,40.150001525878906,761500.0,0.015916423880138142,-2.25,-0.7368383011359758,65.19335890985292,62.92393326091975,-1.0015635670660217,-1.4035355176558468,-2.66322118471291,-3.615815248308067,5.919327372605558,1.1700019836425781,0.23266439992474375,1.2399986267089815,-0.3335719384334297,2.8135691918513928,0.45321334413777237,2.0267839092801907,-2.267086153459772,65.71423677933291,-5.725101259272307,0.7867852825712061,9,-0.8149986267089915,-1.1899986267089915,-2.09999942779541,-2.6399993896484304,1.0400009155273438,0,-0.015177452999846297,-1.0540588839744314,40.209999084472656,-1.444422466957252,41.36000061035156,-1.2200096893680341,41.29999923706055,-0.015177452999846297
5061,2003-09-09,40.4900016784668,40.61999893188477,39.790000915527344,40.47999954223633,652700.0,-0.00881265138558962,5.148209895730041,0.014288828337874659,59.964445904559106,63.43850038248634,-0.47344763499398823,-0.9828817620904715,-2.1872655134430516,-3.1954643080585967,6.027688646844935,1.05999755859375,0.3360115161744588,0.8095018386840849,-0.7902146416812528,2.4092183190494225,0.009643598501412498,1.6093600788667572,-1.658522453321666,36.842189799487365,-32.736191462439585,0.7998582401826704,9,-0.32000160217285156,-0.8300018310546946,-1.7350025177001953,-2.2800025939941335,1.6299972534179759,1,0.009384965118933719,-2.25,40.849998474121094,-1.0540588839744314,40.209999084472656,-1.444422466957252,41.36000061035156,0.009384965118933719
5062,2003-09-10,39.59000015258789,40.2400016784668,39.400001525878906,39.900001525878906,890800.0,-0.022227747309715218,-1.4347878968813406,-30.99351639969489,54.09308474323044,64.04143949193856,0.5362469304403987,-0.077397479933758,-1.179694835573315,-2.2523434374644893,5.996936639339747,1.0900001525878906,0.4732630874325068,-0.09649963378906534,-1.6937901963513156,1.5007909287731849,-0.8951449150701905,0.7021456474920598,-0.5298393753176498,8.296893766377009,-57.13971873844163,0.798645281281125,9,0.5799999237060547,0.06999969482421164,-0.6825008392333984,-1.3800010681152273,3.6800003051757812,2,0.033089198490578564,5.148209895730041,40.4900016784668,-2.25,40.849998474121094,-1.0540588839744314,40.209999084472656,0.033089198490578564
5063,2003-09-11,40.08000183105469,40.31999969482422,39.59000015258789,39.650001525878906,728200.0,0.012376905192680754,-1.654529060896102,-1.3870916138559035,55.65893673521289,64.41220933851935,0.23212670154631354,-0.5042551139186529,-1.5732360352118206,-2.6882744551786573,5.7699889442910015,0.7299995422363281,0.5762063603223311,0.3370019912719755,-1.2302563824752468,1.9042603650191978,-0.44662719560163566,1.1206311781455867,-0.8094540258293463,35.60211306284265,-25.076958157706763,0.7836291868736115,9,0.34999656677246094,-0.42000198364258523,-1.0900030136108398,-1.8700027465820241,2.3499984741210938,3,0.037425147990830965,-1.4347878968813406,39.59000015258789,5.148209895730041,40.4900016784668,-2.25,40.849998474121094,0.037425147990830965
5064,2003-09-12,40.540000915527344,40.68000030517578,39.54999923706055,39.900001525878906,681400.0,0.011477022541357185,1.4565289502927372,1.4883696172885506,59.21053658928332,64.16056093221006,-0.04792679668934596,-0.8802192001684119,-1.934276219569007,-3.101357680759506,5.877391737499962,1.1300010681152344,0.6552195258522744,0.715001106262207,-0.8380945464313996,2.2680967589558136,-0.061546720084599826,1.4915489326090139,-1.1399993896484375,59.685836687005065,-1.6570097357886269,0.7765478263468045,9,-0.07500076293945312,-0.8800010681152415,-1.550002098083496,-2.3300018310546804,2.0900001525878835,4,0.026887028317021944,-1.654529060896102,40.08000183105469,-1.4347878968813406,39.59000015258789,5.148209895730041,40.4900016784668,0.026887028317021944
5065,2003-09-15,40.22000122070313,40.70000076293945,39.650001525878906,40.540000915527344,560600.0,-0.007893430873151419,2.2812507450587702,-0.4999999999999889,58.02293845223931,63.76529115350524,0.35660436003853135,-0.47261304739915744,-1.4953963827856498,-2.7441295352371498,6.108653511675646,1.0499992370605469,0.7778870134636477,0.3240013122558665,-1.1600956959095257,1.8080983204212586,-0.4180471918268296,1.0660498163385626,-0.6700019836425852,63.07693662023547,-1.0545462388515006,0.7420485040826954,9,0.3249988555908132,-0.5600013732910298,-1.2300024032592844,-2.0100021362304688,2.1299972534179616,0,0.04997509349896667,1.4565289502927372,40.540000915527344,-1.654529060896102,40.08000183105469,-1.4347878968813406,39.59000015258789,0.04997509349896667
5066,2003-09-16,41.52999877929688,41.540000915527344,39.95000076293945,39.95000076293945,870500.0,0.03257079857867917,-1.0126609478327422,-4.937498509882591,64.0049075568503,62.16024047722006,-0.8534546394148705,-1.685520392506909,-2.686893742422832,-3.9934150278102507,6.89694032032227,1.5900001525878906,0.9088539411037004,1.5174989700317454,-0.0966605229940356,3.1316584630575264,0.7104192235188549,2.324578716544636,-1.9799995422363352,99.53261032321579,33.64413206058582,0.8070797465128904,9,-0.9849987030029368,-1.8699989318847798,-2.5399999618530344,-3.3199996948242188,-0.03999710083008523,1,0.008668447409900137,2.2812507450587702,40.22000122070313,1.4565289502927372,40.540000915527344,-1.654529060896102,40.08000183105469,0.008668447409900137
5067,2003-09-17,40.02000045776367,41.400001525878906,39.75,41.18000030517578,1151900.0,-0.036359219020395406,1.0624989569202086,-0.73417804035375,55.1322832484277,59.42936769920688,0.5094563571964486,-0.13104764733688512,-1.1160523629699952,-2.418254783837824,7.500276654852886,1.779998779296882,0.9283954169195425,-0.024999427795407314,-1.610612403106522,1.5606135475157075,-0.8178059154509683,0.7678070598601536,-0.3699989318847656,23.618131873398163,-42.7520003577038,0.7928064876555575,9,0.4500007629394531,-0.3600006103515696,-0.840001106262207,-1.8100013732910085,1.7900009155273438,2,0.052473724390318166,-1.0126609478327422,41.52999877929688,2.2812507450587702,40.22000122070313,1.4565289502927372,40.540000915527344,0.052473724390318166
5068,2003-09-18,40.349998474121094,40.63000106811523,39.38999938964844,40.040000915527344,1473200.0,0.00824582740086921,1.85056957196604,-0.2672393098027867,55.22702499333334,58.5008352369988,0.023605259077612573,-0.38053241633481605,-1.3620649834867464,-2.7079739339767315,7.983634854414657,1.2400016784667898,0.9279431562022609,0.24149875640868856,-1.2818948742147143,1.7648923870320914,-0.5201980589030128,1.00319557172039,1.3400001525878835,44.651088518656515,-20.441872712839277,0.7616968153117015,9,0.11500167846679688,-0.6899986267089915,-1.169999122619629,-2.1399993896484304,1.520000457763679,3,0.07236684247994085,1.0624989569202086,40.02000045776367,-1.0126609478327422,41.52999877929688,2.2812507450587702,40.22000122070313,0.07236684247994085
5069,2003-09-19,40.40999984741211,41.040000915527344,39.22999954223633,40.70000076293945,1593100.0,0.0014870229382908384,2.731956897907818,-0.9354941917700335,52.73133679023539,57.116166112596865,-0.0056351022379601545,-0.37634480524679503,-1.2869729360607352,-2.7255015711640596,8.686481394943801,1.8100013732910156,0.7572190606443598,0.2485000610351591,-1.2370695994530365,1.7340697215233547,-0.4942847692089387,0.9912848912792569,1.23399879455566,51.0822339250239,-9.277107107186836,0.7427848302440987,9,-0.024999618530273438,-0.7500000000000071,-1.4300003051757812,-2.200000762939446,1.3199996948242188,4,0.04998763834177633,1.85056957196604,40.349998474121094,1.0624989569202086,40.02000045776367,-1.0126609478327422,41.52999877929688,0.04998763834177633
5070,2003-09-22,39.810001373291016,40.54999923706055,39.41999816894531,40.0,766100.0,-0.014847772244164448,-1.3298870147592623,0.655165609955013,47.21920046059274,55.700027729933936,0.4820147077764716,0.2797383382760046,-0.5912070811439776,-2.08385166905272,9.086851149524584,1.1300010681152344,0.5463998540203079,-0.3779985427856474,-1.8154904190619021,1.0594933334906074,-1.0967444809237747,0.34074739535248,1.7374373046874965,25.108289447827026,-30.372063247402878,0.7187459381381287,9,0.5749988555908203,-0.15000152587891336,-0.8750019073486328,-1.6000022888183523,2.9499969482421875,0,0.07083646313853631,2.731956897907818,40.40999984741211,1.85056957196604,40.349998474121094,1.0624989569202086,40.02000045776367,0.07083646313853631
5071,2003-09-23,40.060001373291016,40.290000915527344,39.41999816894531,39.599998474121094,966100.0,0.006279828972016288,-1.121948836754916,-2.421085389603871,42.6540365759184,54.42902237801037,0.1839488578126307,0.11104004289182967,-0.725085852223927,-2.28074338486563,9.85633591267277,0.8700027465820312,0.4834537009611424,-0.17599868774414062,-1.521703352234546,1.1697059767462648,-0.8488510199893398,0.4968536445010585,1.3947397392578083,38.248897342547195,-12.279719940152916,0.672852332245202,9,0.3249988555908203,-0.025001525878913355,-1.157501220703125,-1.8500022888183523,2.979999542236328,1,0.05716417928924167,-1.3298870147592623,39.810001373291016,2.731956897907818,40.40999984741211,1.85056957196604,40.349998474121094,0.05716417928924167
5072,2003-09-24,38.7599983215332,39.93000030517578,38.41999816894531,39.65999984741211,1780900.0,-0.03245139808269093,1.0972216335353706,-1.9565127252523076,36.57023124246075,52.30805510103791,1.5129360548374606,1.446620144244875,0.6531807855205116,-0.9477453945364402,9.974506377413855,1.6400032043457031,0.31822684867393036,-1.4515016555786104,-2.8875968651150927,-0.015406446042128152,-2.169549260346848,-0.7334540508103728,2.605753128203119,12.977091456543072,-31.317406024569586,0.7180476047682405,9,1.220001220703125,1.2750015258788991,0.005002021789550781,-0.5499992370605398,4.11000061035157,2,0.07043352619076182,-1.121948836754916,40.060001373291016,-1.3298870147592623,39.810001373291016,2.731956897907818,40.40999984741211,0.07043352619076182
5073,2003-09-25,37.90999984741211,38.849998474121094,37.77999877929688,38.560001373291016,1338800.0,-0.02192978614369223,-1.3516382172440602,0.7222226931717035,37.739867559149204,49.92242520880079,2.260460490746766,2.3260937318941757,1.502578411763416,-0.06313253211529002,10.329479876563587,1.0699996948242116,0.1786019280617026,-2.244500160217285,-3.9415002277670013,-0.547500092667569,-3.0930001939921468,-1.3960001264424236,3.27900640547675,3.987760212499352,-39.00849794506477,0.8485000337748586,9,1.75,1.8249988555908203,1.0399999618530273,0.299999237060554,4.909999847412109,3,0.10287527147392317,1.0972216335353706,38.7599983215332,-1.121948836754916,40.060001373291016,-1.3298870147592623,39.810001373291016,0.10287527147392317
5074,2003-09-26,37.86000061035156,38.59000015258789,37.45000076293945,37.88999938964844,995000.0,-0.0013188930958004663,-1.6823563202915333,0.04615185980727021,32.99203556567794,47.14121377696064,2.1124719986856206,2.379977536779002,1.583621338360146,0.009726106282492708,11.23234961669575,1.1399993896484375,0.1344547333542252,-2.219499397277829,-4.176946286028908,-0.2620525085267502,-3.1982228416533687,-1.2407759529022897,3.0562850446499397,13.225808039416917,-25.785700430212252,0.9787234443755405,9,1.635000228881836,1.7099990844726562,1.1799993515014648,0.34999847412110086,5.989997863769531,4,0.10591648856014046,-1.3516382172440602,37.90999984741211,1.0972216335353706,38.7599983215332,-1.121948836754916,40.060001373291016,0.10591648856014046
5075,2003-09-29,37.75,38.72000122070313,37.400001525878906,38.72000122070313,686500.0,-0.0029054571732227696,1.721645430234362,32.334689725330854,33.95783016015034,43.80264962177176,2.050934576816587,2.444397336401046,1.7143561234400266,0.15415390448745114,11.726602820244194,1.3199996948242259,0.03037996100754725,-2.2210000991821275,-4.438906977640016,-0.0030932207242386767,-3.3299535384110683,-1.1120466599531866,2.8196571657952987,12.11067640272652,-26.052655309873707,1.1089534392289428,9,1.6500015258789062,1.7950000762939453,1.2899999618530273,0.45999908447266336,5.75,0,0.10543045144996888,-1.6823563202915333,37.86000061035156,-1.3516382172440602,37.90999984741211,1.0972216335353706,38.7599983215332,0.10543045144996888
5076,2003-09-30,37.0099983215332,37.75,36.79999923706055,37.540000915527344,1341000.0,-0.019602693469319088,1.0,0.5463937391851462,34.606189280059866,41.52197251417533,2.327062988463851,3.081708243667805,2.4901318058114583,0.9370835652706972,11.820966916811063,0.9500007629394531,-0.17380673478519526,-2.795501708984375,-5.369202801190049,-0.221800616778701,-4.0823522550872156,-1.5086511628815344,3.179300167472128,6.70923363611213,-33.77660396887632,1.2868505461028379,9,1.9100017547607422,2.2350006103515625,2.030001640319824,1.2000007629394602,6.030002593994141,1,0.1553634223391609,1.721645430234362,37.75,-1.6823563202915333,37.86000061035156,-1.3516382172440602,37.90999984741211,0.1553634223391609
5077,2003-10-01,38.63999938964844,38.72999954223633,36.93999862670898,37.0,1192800.0,0.04404218162762974,-1.0340894805515615,-3.094323326399735,42.43695930053173,40.10085410386404,0.5372168021892705,1.3093394387817696,0.905266953975044,-0.6522103976186884,10.68117845107897,1.7900009155273509,-0.3222709611384005,-1.0325006484985337,-3.5554390413961627,1.4904377443990953,-2.2939698449473482,0.22896854795028077,1.074797204084625,89.75613840843327,46.64275614958274,1.261469196448815,10,0.2800006866455078,0.6049995422363281,0.40000057220458984,-0.43000030517577414,4.650001525878906,2,0.1138716768990855,1.0,37.0099983215332,1.721645430234362,37.75,-1.6823563202915333,37.86000061035156,0.1138716768990855
5078,2003-10-02,38.310001373291016,39.04999923706055,37.709999084472656,38.599998474121094,933100.0,-0.008540321469203471,1.2521036957727336,-0.17682756631528018,38.125662443414285,38.47800139866169,0.61174082353768,1.4747337058231835,1.2533187510077255,-0.2914735011614198,9.279962795232791,1.3400001525878906,-0.6705594366839733,-1.209998703002931,-3.6714234423907683,1.2514260363849061,-2.4407110726968497,0.02071366669098751,0.9967235905078979,67.1112060546875,25.016206320830022,1.230712369693918,10,0.36499786376953125,0.93499755859375,0.6949987411499023,-0.10000228881835227,4.959999084472656,3,0.11902890616372819,-1.0340894805515615,38.63999938964844,1.0,37.0099983215332,1.721645430234362,37.75,0.11902890616372819
5079,2003-10-03,40.18000030517578,40.5099983215332,38.75,38.86000061035156,1939600.0,0.04881229091232808,-1.2857107470361802,-4.551768590257955,49.8171803725015,38.76666583331823,-1.446421182409459,-0.41911619766929675,-0.5907092603964514,-2.1206652287395897,9.300479355792222,2.1999969482421875,-0.7997013085220104,0.6615001678466825,-1.7981901197144978,3.121190455407863,-0.5683449759339041,1.8913453116272692,-3.3800010681152344,91.10517256625339,49.530049996691794,1.2298451437805893,10,-1.5250015258789062,-0.9350013732910156,-1.0225000381469727,-1.970001220703118,3.9399986267089915,4,0.06570431482322237,1.2521036957727336,38.310001373291016,-1.0340894805515615,38.63999938964844,1.0,37.0099983215332,0.06570431482322237
5080,2003-10-06,40.22999954223633,40.560001373291016,39.849998474121094,40.150001525878906,631800.0,0.001244381201612521,-1.0882311692537263,0.060604571857931396,43.285125473241315,38.836786821909655,-1.5986986312919242,-0.5459362058811763,-0.6278057583646302,-2.1289925908845007,9.300821792285333,0.7100028991699219,-0.9643794668426366,0.7424993515014648,-1.6615317422837776,3.1465304452867073,-0.45951619539115995,1.9445148983940896,-3.355800323486328,91.22336054347231,54.62570724129636,1.2020155468926215,10,-1.5499992370605469,-0.9850006103515625,-0.8124990463256836,-2.0200004577636648,3.970001220703125,0,0.08998257452337866,-1.2857107470361802,40.18000030517578,1.2521036957727336,38.310001373291016,-1.0340894805515615,38.63999938964844,0.08998257452337866
5081,2003-10-07,40.86999893188477,41.0,39.849998474121094,40.43999862670898,1282200.0,0.01590851098510515,2.333325961963733,5.375137094082482,54.824056241037006,40.86498959952924,-2.35988378642341,-1.2184795697412767,-1.2494563011841322,-2.734352434661517,9.808450130750035,1.1500015258789062,-1.099137343082404,1.3634988784790139,-1.079581996378792,3.8065797533368197,0.14195844105011446,2.5850393159079132,-3.8483676269531344,96.79800433146532,56.1395364381508,1.2215404374289027,10,-1.9699993133544993,-1.625000000000007,-1.4174985885620188,-2.6599998474121094,4.370002746582024,1,0.06435040706750361,-1.0882311692537263,40.22999954223633,-1.2857107470361802,40.18000030517578,1.2521036957727336,38.310001373291016,0.06435040706750361
5082,2003-10-08,40.900001525878906,41.11999893188477,40.34000015258789,41.060001373291016,916300.0,0.000734098232890501,4.571520047956825,-0.37209240432212537,53.231509481156486,42.586283146418936,-2.2958352021989654,-1.207201971987999,-1.2539354932973694,-2.7269539605770063,10.79105434917715,0.7799987792968821,-1.1334492226363295,1.3280014038085923,-1.1934905802744424,3.849493387891627,0.0672554117670785,2.588747395850106,-3.639668099243167,93.5484628782953,51.18934083917182,1.2607459920415167,10,-1.94000244140625,-1.6550025939941406,-1.287501335144043,-2.690002441406243,4.6699981689453125,2,0.05232272151125428,2.333325961963733,40.86999893188477,-1.0882311692537263,40.22999954223633,-1.2857107470361802,40.18000030517578,0.05232272151125428
5083,2003-10-09,41.58000183105469,42.41999816894531,41.02000045776367,41.34000015258789,1400900.0,0.016625923711653723,-2.1818091179823744,-1.5000119209403238,56.40745808742884,45.18799675994681,-2.6826031531486976,-1.8646665845121078,-1.9196496479257519,-3.3414283085558196,12.057714902482155,1.5199966430664062,-1.1274535246960156,1.9330017089843778,-0.7369730119477751,4.602976429916531,0.5980143485182978,3.267989069450458,-4.010895163999024,77.11180498675769,34.37491951543082,1.3349873604660776,10,-1.9700031280517578,-1.9700031280517578,-1.715001106262207,-3.370002746582024,3.6099967956542898,3,0.041125517296045855,4.571520047956825,40.900001525878906,2.333325961963733,40.86999893188477,-1.0882311692537263,40.22999954223633,0.041125517296045855
5084,2003-10-10,41.63000106811523,42.0,41.2400016784668,41.75,625900.0,0.0012024828008352362,1.4516117123713306,-0.4999920527696394,60.606056564212246,48.148910804842586,-2.393266716004426,-1.927650416306399,-1.996718787393121,-3.319995774804319,13.028535815886228,0.7599983215332031,-0.9320680702006641,1.9285009384155174,-0.8600875035158495,4.717089380346884,0.534206717449834,3.322795159381201,-3.5758052508706015,69.26080954713424,23.290464115412462,1.3942942209656826,10,-2.0200023651122976,-2.0200023651122976,-1.7375011444091726,-3.420001983642564,3.9399986267089915,4,0.0393946516351289,-2.1818091179823744,41.58000183105469,4.571520047956825,40.900001525878906,2.333325961963733,40.86999893188477,0.0393946516351289
5085,2003-10-13,42.22999954223633,42.310001373291016,41.75,42.06999969482422,626400.0,0.014412646138043161,2.4999701980044584,-1.3333439298088665,62.15004532355722,51.20933925412007,-2.5601772148526862,-2.4973862353394054,-2.5793324952422125,-3.8484997586787273,14.10026971561216,0.6800003051757884,-0.6561792567169107,2.427999496459961,-0.575841285393409,5.431840278313331,0.926079105533276,3.929919887386646,-3.739223489821633,92.60705644862033,43.77383227248505,1.5019203909266838,10,-2.5500011444091797,-2.6200008392333984,-2.3374996185302734,-4.020000457763665,3.0900001525878906,0,0.04475489960065393,1.4516117123713306,41.63000106811523,-2.1818091179823744,41.58000183105469,4.571520047956825,40.900001525878906,0.04475489960065393
5086,2003-10-14,41.88999938964844,42.18000030517578,41.36999893188477,41.709999084472656,506400.0,-0.008051152173180531,1.131576569793687,1.125002980235081,69.63614859997693,54.23147139850286,-1.6261599913031333,-2.24408846904975,-2.2448827980866426,-3.4377773789886845,14.26091275597477,0.8600006103515554,-0.31350469053980845,2.0699993133544936,-0.9813787693772724,5.12137739608626,0.5443102719886141,3.595688354720373,-3.006301125580677,74.51926515655862,20.276776771323256,1.5256890413658821,10,-1.8250007629394531,-2.280000686645508,-2.0424995422363352,-3.680000305175774,3.6700019836425852,1,0.05514445946403734,2.4999701980044584,42.22999954223633,1.4516117123713306,41.63000106811523,-2.1818091179823744,41.58000183105469,0.05514445946403734
5087,2003-10-15,42.11999893188477,42.650001525878906,41.790000915527344,42.43999862670898,1046100.0,0.005490559694139474,1.324308720127018,-1.7777730682828863,78.63945549986042,58.73300396033022,-1.4646305392626786,-2.433459500143904,-2.4359653465137043,-3.5993104094516966,14.788341462243984,0.8600006103515625,0.0599744076207287,2.1949989318847756,-1.0252105700118648,5.415208433781416,0.5848941809364518,3.8051036828330993,-2.8826706773292585,67.48452474285959,6.600732731920289,1.6101047509483204,10,-1.4199981689453196,-2.394998550415046,-2.2049989700317454,-3.9099998474121094,2.75,2,0.07407414116100997,1.131576569793687,41.88999938964844,2.4999701980044584,42.22999954223633,1.4516117123713306,41.63000106811523,0.07407414116100997
5088,2003-10-16,43.27000045776367,43.27999877929688,42.040000915527344,42.47999954223633,1292700.0,0.027302980888927575,2.061732348730278,-2.4687552154115013,82.01183052633337,62.31018731075598,-2.052956079988512,-3.5347118477786807,-3.519989158639561,-4.695657462214555,15.918022925130213,1.2399978637695384,0.548632305371811,3.199000358581543,-0.3503032840684739,6.74830400123156,1.4243485372565345,4.973652179906551,-3.623151410649349,99.50988550282047,31.25110254261459,1.7746518213250069,10,-1.7050018310546875,-3.230001449584961,-3.3550004959106445,-5.0600013732910085,2.2000007629394602,3,0.053154592390300515,1.324308720127018,42.11999893188477,1.131576569793687,41.88999938964844,2.4999701980044584,42.22999954223633,0.053154592390300515
5089,2003-10-17,42.43000030517578,43.84000015258789,42.27000045776367,43.36000061035156,1112700.0,-0.019412991534581203,-1.51199951171875,-1.1772142119037732,75.49019689322421,65.88852857964297,-0.9613225760706214,-2.6726469946656692,-2.628859458745154,-3.812410219180336,16.824659736639624,1.5699996948242188,0.8646410294583404,2.258000183105466,-1.4436163542815592,5.959616720492491,0.40719191441195335,4.1088084517989785,-2.274510295555899,42.915014146805376,-31.10581065039743,1.8508082686935112,10,-0.5850009918212891,-2.1100006103515625,-2.3850011825561523,-4.220001220703118,5.040000915527351,4,0.06504827484520481,2.061732348730278,43.27000045776367,1.324308720127018,42.11999893188477,1.131576569793687,41.88999938964844,0.06504827484520481
5090,2003-10-20,42.63000106811523,43.04999923706055,41.88999938964844,42.290000915527344,818400.0,0.004713663952414571,-1.035081731332296,-0.3655914419550856,82.52316634023921,68.96620747955433,-0.8773433198332086,-2.7937870336732473,-2.776931437273177,-3.968360189244173,17.609021248906448,1.1599998474121094,1.2949337423485758,2.3170009613037053,-1.538205752917058,6.172207675524469,0.38939760419332714,4.244604318414083,-1.8849894356204615,51.01220702521672,-30.220895382383965,1.927603357110381,10,-0.5400009155273366,-2.3100013732910085,-2.5675010681152273,-4.420001983642564,3.7399978637695455,0,0.0689654832992237,-1.51199951171875,42.43000030517578,2.061732348730278,43.27000045776367,1.324308720127018,42.11999893188477,0.0689654832992237
5091,2003-10-21,42.349998474121094,42.93000030517578,41.84000015258789,42.79999923706055,985000.0,-0.0065682051836390976,2.070410427512989,-1.3235310617195577,75.44580671156397,71.43446272737738,-0.4082576752048439,-2.459528443351445,-2.4429922132318467,-3.640697659014478,18.413175088135716,1.0900001525878906,1.4722519425550047,1.9224985122680636,-2.035719826905037,5.880716851441164,-0.0566106573184868,3.901607681854614,-1.1097886784114266,27.31696424417793,-50.65534685532598,1.9791091695865488,10,0.0800018310546875,-2.029998779296875,-2.2474985122680664,-4.13999938964843,4.350002288818359,1,0.07012990148082321,-1.035081731332296,42.63000106811523,-1.51199951171875,42.43000030517578,2.061732348730278,43.27000045776367,0.07012990148082321
5092,2003-10-22,41.4900016784668,41.9900016784668,41.150001525878906,41.75,648600.0,-0.020306890829755675,1.2702655332573831,0.5777730682829653,70.33248356314206,72.9816877802344,0.6081895494341936,-1.4593411901362359,-1.5505127385149535,-2.7367595681971864,20.017746264336093,1.1999969482421875,1.7220677188631086,0.9260015487670898,-2.9780123440733846,4.830015441607564,-1.026005397653151,2.8780084951873306,2.3499984741210938,12.639417329512018,-63.9511634586397,1.952006946420238,10,1.0049991607666016,-1.1700019836425781,-1.3875017166137695,-3.2800025939941335,5.19999694824218,2,0.09809591540548301,2.070410427512989,42.349998474121094,-1.035081731332296,42.63000106811523,-1.51199951171875,42.43000030517578,0.09809591540548301
5093,2003-10-23,41.810001373291016,42.68000030517578,41.150001525878906,41.68999862670898,967200.0,0.007712694188448221,-1.5500044504914614,-0.4615520049298218,62.99841267233825,73.24750512558174,0.3623514108771033,-1.55174018400497,-1.8168778736597346,-3.010990079507252,21.214898320487396,1.529998779296875,1.8137607521753765,1.0510011672973647,-2.680644222978401,4.7826465575731305,-0.8148215278405218,2.916823862435251,1.9761988067626959,24.535322838419834,-48.14475389001541,1.8658226951378845,10,0.6849994659423828,-1.4900016784667969,-1.7450008392333984,-3.6000022888183523,5.509998321533203,3,0.07318817168345126,1.2702655332573831,41.4900016784668,2.070410427512989,42.349998474121094,-1.035081731332296,42.63000106811523,0.07318817168345126
5094,2003-10-24,41.86999893188477,41.900001525878906,40.849998474121094,41.41999816894531,1117600.0,0.0014350049419535882,3.117610980216164,3.7499205289590845,63.05732251935298,73.34831370289237,0.37993156010334417,-1.365948179336037,-1.8198259958082517,-3.0521877794971246,22.035816870364155,1.0500030517578125,1.934569035920802,0.9104988098144631,-2.5889961146629332,4.409993734291859,-0.8392486524242386,2.6602462720531648,1.8634772750854438,46.3636410925986,-22.980624479119314,1.7497474622386984,10,0.47500038146971946,-1.549999237060554,-1.8074989318847727,-3.6599998474121094,5.08000183105468,4,0.08598047243027018,-1.5500044504914614,41.810001373291016,1.2702655332573831,41.4900016784668,2.070410427512989,42.349998474121094,0.08598047243027018
5095,2003-10-27,41.72999954223633,42.060001373291016,41.38000106811523,42.02999877929688,790800.0,-0.0033436683357981334,2.777733038051177,-0.6666638409697845,57.43945321780998,71.99312532709604,0.4934374613671224,-0.961801059669412,-1.6200038731622328,-2.888902217359984,23.10024201611257,0.6800003051757884,1.9709400032690283,0.5714994430542006,-2.5964806856614473,3.7394795717698486,-1.0124906213036198,2.155489507412021,1.8881375554199238,42.30770641528812,-22.590447675629775,1.5839900643578235,10,0.6149997711181641,-1.4099998474121094,-1.7074995040893555,-3.5200004577636648,4.720001220703125,0,0.13755096432860392,3.117610980216164,41.86999893188477,-1.5500044504914614,41.810001373291016,1.2702655332573831,41.4900016784668,0.13755096432860392
5096,2003-10-28,42.7599983215332,42.7599983215332,41.75,42.04999923706055,905700.0,0.02468245364475452,1.8450693631059198,-2.3666696336609183,63.716800715678254,70.33505257329801,-0.4472018878868411,-1.6221031237867436,-2.5898730461245805,-3.870068790356129,23.82221831492133,1.029998779296875,1.993360354811756,1.3139982223510742,-1.2559934021587154,3.883989846860864,0.02900241009617588,2.5989940346059726,0.747413231181639,100.0,37.126189589430496,1.2849958122548952,10,-0.41499900817871094,-2.4399986267089844,-2.7374982833862305,-4.54999923706054,4.640003204345696,1,0.08442471356537995,2.777733038051177,41.72999954223633,3.117610980216164,41.86999893188477,-1.5500044504914614,41.810001373291016,0.08442471356537995
5097,2003-10-29,43.040000915527344,43.43999862670898,42.43999862670898,42.86999893188477,747000.0,0.006548236786368955,1.0618611839751126,0.2394397223326535,61.44200402038174,68.04951629485895,-0.651489195347466,-1.6396318980270266,-2.810733024510185,-4.104544055424121,25.861958884103476,1.0,1.9593144605563069,1.3740007400512724,-0.923470110205777,3.6714715903083217,0.22526531492275126,2.5227361651797935,-2.19000244140625,84.55607383721724,22.51320415953399,1.1487354251285247,10,-0.6950016021728516,-2.720001220703125,-2.830000877380371,-4.470001220703125,3.0400009155273438,2,0.08503716936705974,1.8450693631059198,42.7599983215332,2.777733038051177,41.72999954223633,3.117610980216164,41.86999893188477,0.08503716936705974
5098,2003-10-30,42.86999893188477,43.959999084472656,42.54999923706055,43.7400016784668,945100.0,-0.00394986013072407,1.15267553464101,-5.117603500505052,59.53844510591958,66.27709942960288,-0.6081476392828264,-1.1705024996368323,-2.572995566891443,-3.9019955110838396,28.444666609953085,1.4099998474121094,1.888337203210341,0.975998878479011,-0.754195793890581,2.706193550848603,0.110901542294215,1.841096214663807,-1.9682004547119192,64.95177046075669,3.6640419927596923,0.8650973361847974,10,-0.46500015258789773,-2.489999771118171,-2.862499237060554,-4.129999160766609,4.040000915527337,3,0.08910659645440444,1.0618611839751126,43.040000915527344,1.8450693631059198,42.7599983215332,2.777733038051177,41.72999954223633,0.08910659645440444
5099,2003-10-31,42.81999969482422,43.22999954223633,42.52000045776367,43.060001373291016,532000.0,-0.0011662990041123589,1.4482810783791427,0.2758631273403336,54.95798383979043,63.21430137399747,-0.5554172638595745,-0.961897192114634,-2.463149423093874,-3.8256372155937157,29.861070285034696,0.7099990844726562,1.7311514784706787,0.7939996719360352,-0.7815152801728971,2.3695146240449674,0.006242195881569046,1.5817571479905013,-1.7958731933593697,55.81394317279569,-1.449637610567592,0.7877574760544672,10,-0.41500091552734375,-2.440000534057617,-3.122500419616699,-3.710000991821289,3.549999237060554,4,0.1050910796840554,1.15267553464101,42.86999893188477,1.0618611839751126,43.040000915527344,1.8450693631059198,42.7599983215332,0.1050910796840554
5100,2003-11-03,43.849998474121094,43.86000061035156,42.52000045776367,42.97999954223633,748400.0,0.024054151953237346,2.0112254563690213,-3.6249701978860367,64.75903060720334,62.02688180684628,-1.5580006084005973,-1.7990264172172914,-3.4178420616371454,-4.819826499513283,31.435418159036153,1.3400001525878906,1.429301277623864,1.642998504638669,0.10493355557744621,3.181063453699892,0.8739660301080576,2.4120309791692804,-2.708437069335929,95.02259475470278,38.29178983219312,0.7690324745306107,11,-1.4449996948242188,-3.469999313354492,-4.317498207092285,-4.559999465942383,3.3100013732910156,0,0.07069560767825078,1.4482810783791427,42.81999969482422,1.15267553464101,42.86999893188477,1.0618611839751126,43.040000915527344,0.07069560767825078
5101,2003-11-04,43.5,43.56999969482422,42.900001525878906,43.36000061035156,861400.0,-0.007981721466367886,3.785722070844687,0.16091903623966852,60.207111026339994,60.90184041386828,-1.1484959871766165,-1.3090057649122713,-2.9892489744858466,-4.428345335203922,32.752313104788215,0.9499969482421875,1.2166685382118345,1.1614999771118164,-0.34464463146494495,2.6676445856885778,0.40842767282343573,1.914572281400197,-2.2457010880273387,69.73691145136654,13.772919434279828,0.7530723042883801,11,-1.095001220703125,-3.1200008392333984,-4.027499198913574,-4.210000991821289,4.799999237060547,1,0.0678161094928611,2.0112254563690213,43.849998474121094,1.4482810783791427,42.81999969482422,1.15267553464101,42.86999893188477,0.0678161094928611
5102,2003-11-05,43.040000915527344,43.849998474121094,42.70000076293945,43.709999084472656,681400.0,-0.010574691597072583,1.4210555903564144,-4.785722070844686,48.105439058127345,59.24706556784484,-0.4978631540315348,-0.7172360802304212,-2.4592157932267753,-3.95338736568187,34.101540829959475,1.1499977111816406,0.9106016054325963,0.5945009231567369,-0.7796273724952272,1.968629218808701,-0.09256322466924871,1.2815650709827224,-1.6774739966546832,36.111177338557354,-13.751993369063456,0.6870641478259834,11,-0.6350021362304688,-2.5900020599365234,-3.9575014114379883,-3.750001907348633,4.8999977111816335,2,0.10130112726783458,3.785722070844687,43.5,2.0112254563690213,43.849998474121094,1.4482810783791427,42.81999969482422,0.10130112726783458
5103,2003-11-06,43.290000915527344,43.43999862670898,42.63999938964844,43.15999984741211,709200.0,0.005808550062316842,2.7209570532554728,-0.1940319752214808,57.84672701503883,58.66811051180994,-0.576469358983239,-0.8775512043340612,-2.6283851144197286,-4.182032683928426,34.59726858207009,0.7999992370605398,0.7414873343733674,0.7590009689331083,-0.6011054990245128,2.1191074368907294,0.07894773495429774,1.4390542029119189,-1.8235751100306814,57.46271418526331,6.443025348844813,0.6800532339788101,11,-0.6200008392333984,-2.4550018310546875,-4.207501411437988,-4.000001907348633,3.1699981689453125,3,0.06444908423475271,1.4210555903564144,43.040000915527344,3.785722070844687,43.5,2.0112254563690213,43.849998474121094,0.06444908423475271
5104,2003-11-07,43.27000045776367,43.88999938964844,43.20000076293945,43.5,915800.0,-0.00046201102658094406,-2.7297330735207694,-1.7692127116405998,56.03773530584547,58.51236407714721,-0.376597530608322,-0.7677493612222577,-2.5361136312324675,-4.1402576988670035,35.207669936106264,0.6899986267089844,0.6701742594693272,0.6570005416870117,-0.6717755866547463,1.9857766700287698,-0.007387522483867315,1.3213886058578908,-1.7038317211079672,54.744568228837466,3.5701011629703245,0.6643880641708774,11,-0.41500091552734375,-1.9150009155273438,-4.310001373291016,-3.970001220703125,2.720001220703125,4,0.08412293392974379,2.7209570532554728,43.290000915527344,1.4210555903564144,43.040000915527344,3.785722070844687,43.5,0.08412293392974379
5105,2003-11-10,44.11999893188477,44.95000076293945,43.959999084472656,44.61999893188477,1099700.0,0.019644059744136078,-1.4146391388084696,2.1739173701756425,65.07668722620409,58.663462578316754,-0.9520390484778432,-1.5482747038319076,-3.3205271085209844,-4.947989438572925,35.835040986321495,1.6800003051757812,0.6998017233184441,1.4124990463256921,-0.06238331180776413,2.8873814044591484,0.675057867258964,2.1499402253924202,-2.4580769813163883,64.06920616362265,9.468919840310612,0.7374411790667276,11,-0.424999237060554,-1.7199993133544993,-5.170000076293952,-4.7849998474121165,2.0800018310546804,0,0.05099728137966841,-2.7297330735207694,43.27000045776367,2.7209570532554728,43.290000915527344,1.4210555903564144,43.040000915527344,0.05099728137966841
5106,2003-11-11,44.20000076293945,44.77999877929688,44.0099983215332,44.45000076293945,805800.0,0.0018132781729707226,-1.4444269521410804,0.5,76.62083530688469,60.34999938792819,-0.9010505013877932,-1.524505937064447,-3.345557311547452,-4.989460715979774,36.97738226521929,0.770000457763679,0.73763756332837,1.3770008087158203,-0.18740705639650201,2.9414086738281426,0.5947968761596627,2.159204741271978,-2.3407940836288077,67.5324868343481,7.3094753332868265,0.7822039325561605,11,-0.4650001525878906,-1.8000011444091797,-5.23750114440918,-4.865001678466797,5.930000305175774,1,0.0669683039226221,-1.4146391388084696,44.11999893188477,-2.7297330735207694,43.27000045776367,2.7209570532554728,43.290000915527344,0.0669683039226221
5107,2003-11-12,45.2400016784668,45.47999954223633,43.86999893188477,43.90999984741211,989400.0,0.023529432071850875,-1.283682877735225,-5.32000732421875,79.51808731917926,62.56995963384594,-1.7837425647491827,-2.444089068171735,-4.348961449577331,-5.975870078551907,37.97351075120501,1.6100006103515554,0.8754440524827842,2.2610015869140625,0.39801118432436056,4.123991989503764,1.3295063856192115,3.1924967882089135,-3.19534735413842,91.54937144806706,25.704526847998395,0.9314952012948521,11,-1.2400016784667969,-2.3300018310546875,-6.167502403259277,-5.905002593994141,4.25,2,0.06763920081926611,-1.4444269521410804,44.20000076293945,-1.4146391388084696,44.11999893188477,-2.7297330735207694,43.27000045776367,0.06763920081926611
5108,2003-11-13,45.56999969482422,45.83000183105469,44.9900016784668,45.0,982500.0,0.007294385590495889,-1.8474758185485958,0.42857060908871886,80.42764778035358,65.3999222939085,-1.8891307092886862,-2.733067839581807,-4.639707855920072,-6.253326339767469,38.68174159455642,0.8400001525878906,0.8976575566941207,2.475999641418454,0.28270455736817723,4.669294725468731,1.3793520993933157,3.5726471834435927,-3.250517753063207,90.11399123055122,20.90416725559284,1.0966475420251383,11,-1.394998550415039,-2.229999542236328,-6.467500686645508,-6.2350006103515625,3.6500015258789134,3,0.0520078768434562,-1.283682877735225,45.2400016784668,-1.4444269521410804,44.20000076293945,-1.4146391388084696,44.11999893188477,0.0520078768434562
5109,2003-11-14,45.18999862670898,46.5,45.099998474121094,45.31000137329102,1483400.0,-0.008338842893571563,-8.333248563145313,-0.2105312470720759,77.37341180021116,66.8015202042427,-1.2712796665372892,-2.2511082573696726,-4.18698788177803,-5.793559228792816,39.1969923497398,1.4000015258789062,0.9240918612632001,1.957998657226554,-0.4004805858032867,4.316477900256395,0.7787590357116372,3.1372382787414708,-2.519464696018595,50.19008208122796,-21.496421104221746,1.17923962151492,11,-0.6199989318847585,-1.5149993896484304,-5.579999923706048,-5.579999923706048,4.25,4,0.02810357371892147,-1.8474758185485958,45.56999969482422,-1.283682877735225,45.2400016784668,-1.4444269521410804,44.20000076293945,0.02810357371892147
5110,2003-11-17,45.56999969482422,45.84000015258789,44.84000015258789,45.56999969482422,1310900.0,0.008408963922619916,2.703697424377287,-0.0,74.77954488726456,68.42067952212322,-1.544009699395687,-2.5292338573186157,-4.508987341768062,-6.085026582468515,40.087860608912386,1.0,0.997079478394916,2.190999794006345,-0.3675020725785032,4.749501660591193,0.9117488607139208,3.470250727298769,-2.4399298358166845,64.63878602748022,-3.3230630090097435,1.2792509332924225,11,-1.0,-1.8950004577636719,-5.960000991821289,-5.960000991821289,4.159999847412109,0,0.009216633453045242,-8.333248563145313,45.18999862670898,-1.8474758185485958,45.56999969482422,-1.283682877735225,45.2400016784668,0.009216633453045242
5111,2003-11-18,45.31999969482422,46.09000015258789,45.1500015258789,45.88999938964844,822100.0,-0.005486065430638898,-1.0659400544958961,-100.0,70.21275732300204,70.8770482182204,-1.1272337142247153,-2.1558519373000706,-4.19108933967852,-5.736190128073943,41.12764978415381,0.9399986267089915,1.122861175555073,1.7924997329711942,-0.8576548586626842,4.442654324605073,0.467422437154255,3.1175770287881335,-1.7855382188975852,55.13308646595263,-10.286471701319556,1.3250772958169408,11,-0.75,-1.6450004577636719,-5.67500114440918,-5.710000991821289,3.979999542236328,1,0.019417499427206275,2.703697424377287,45.56999969482422,-8.333248563145313,45.18999862670898,-1.8474758185485958,45.56999969482422,0.019417499427206275
5112,2003-11-19,45.56000137329102,45.849998474121094,44.86000061035156,45.13999938964844,896000.0,0.005295712270144026,-1.0204047473540392,-0.7368459798423382,73.55519152990084,72.62243316431618,-1.0864312839714643,-2.18745763667318,-4.329990087685282,-5.875116052485033,42.92462380209643,0.9899978637695312,1.102945358764778,1.8290014266967844,-0.7872306897881245,4.445233543181693,0.52088536845433,3.137117484939239,-1.669675274475587,43.37357149915361,-21.19201736434698,1.308116058242453,11,-0.7100009918212962,-1.8850021362304759,-5.722502708435066,-5.950002670288093,4.6499977111816335,2,0.10030727737210543,-1.0659400544958961,45.31999969482422,2.703697424377287,45.56999969482422,-8.333248563145313,45.18999862670898,0.10030727737210543
5113,2003-11-20,44.86999893188477,45.88999938964844,44.79999923706055,45.1500015258789,957700.0,-0.015144917045826878,-4.190452402793799,-0.6666696941898351,66.14172045788365,73.7450981812093,-0.16621602394716462,-1.324353942005338,-3.5606167577477024,-5.096444666722995,44.30921146241833,1.0900001525878906,1.1348597221540118,0.985999107360847,-1.512467316235572,3.484465530957266,-0.26323410443736606,2.23523231915906,-0.6665119649271887,4.117627259366056,-59.01221295238672,1.2492332117982108,11,0.3150005340576101,-1.1949996948242259,-4.657498359680183,-5.144998550415046,5.13999938964843,3,0.10296418222776094,-1.0204047473540392,45.56000137329102,-1.0659400544958961,45.31999969482422,2.703697424377287,45.56999969482422,0.10296418222776094
5114,2003-11-21,45.47000122070313,45.65999984741211,44.68999862670898,45.0099983215332,915800.0,0.01337201477827521,1.3095262964291885,-1.6428522772170404,63.68244222865738,73.59018207037079,-0.47084416827278375,-1.7294967657644804,-4.087469037425095,-5.605783878273336,46.063570570623455,0.9700012207031321,1.3293457036088157,1.4060012817382912,-0.9984808811746291,3.8104834446512115,0.2037602002818346,2.608242363194748,-0.9909326897804576,55.71441027569405,-3.2415366402021135,1.202241081456459,11,-0.2850017547607493,-1.7950019836425852,-4.6675024032592844,-5.430002212524421,4.629997253417962,4,0.08247195731968815,-4.190452402793799,44.86999893188477,-1.0204047473540392,45.56000137329102,-1.0659400544958961,45.31999969482422,0.08247195731968815
5115,2003-11-24,47.47000122070313,47.5,45.77000045776367,45.79999923706055,1079700.0,0.04398504390383362,1.0,3.630416214019713,76.22191135801073,73.54585718716257,-2.1743266339109724,-3.454537362077417,-5.979254533906584,-7.4918725086993305,48.08920211143894,2.029998779296868,1.5076818279618251,3.1190011978149457,0.5247486573862048,5.7132537382436865,1.8218749276005752,4.416127468029316,-2.780002593994155,98.93242830476862,39.6324798405864,1.2971262702143722,11,-1.7850017547607493,-3.2950019836425852,-6.387501716613777,-7.150001525878913,2.459999084472649,0,0.04149983895822329,1.3095262964291885,45.47000122070313,-4.190452402793799,44.86999893188477,-1.0204047473540392,45.56000137329102,0.04149983895822329
5116,2003-11-25,46.36999893188477,47.59000015258789,45.959999084472656,47.59000015258789,1185600.0,-0.023172577639172576,1.6721302248793055,-0.730538785374415,70.28010807520658,72.51941504894339,-0.8204147064006406,-2.1820929970614102,-4.823820313565214,-6.292140484443713,49.76156158873448,1.6300010681152344,1.6980139490011794,1.8384988784790082,-0.7917566471187385,4.468754404076755,0.5233711156801348,3.1536266412778815,-1.6800003051757955,57.931014524781396,-4.12443984310849,1.315127762798874,11,-0.22999954223633523,-2.1499996185302805,-5.164999008178718,-6.049999237060554,3.470001220703118,1,0.0724606574886324,1.0,47.47000122070313,1.3095262964291885,45.47000122070313,-4.190452402793799,44.86999893188477,0.0724606574886324
5117,2003-11-26,46.70000076293945,46.84000015258789,45.959999084472656,46.45000076293945,791600.0,0.007116709912791563,2.3207663960384637,-0.204917827750958,70.56691654660432,71.42377824519346,-1.029834332918135,-2.344016791897701,-5.044733469891298,-6.540557790981758,51.10992425643928,0.8800010681152344,1.7817457669879744,1.9855007171630845,-0.7161442134206482,4.687145647746817,0.6346782518712217,3.3363231824549473,-1.5460018920898477,69.31038202199903,6.398281807260304,1.3508224652918646,11,-0.5600013732910156,-2.480001449584961,-5.325000762939453,-6.380001068115234,1.3499984741210938,2,0.055674484617662445,1.6721302248793055,46.36999893188477,1.0,47.47000122070313,1.3095262964291885,45.47000122070313,0.055674484617662445
5118,2003-11-28,46.68999862670898,46.849998474121094,46.22000122070313,46.58000183105469,308200.0,-0.00021417850250682324,1.9302436990445107,0.4399871826171591,70.65212784189848,70.67696891649206,-0.9434686655616602,-2.1430305637844427,-4.9341481624859185,-6.439259404750423,52.24100214492279,0.6299972534179616,1.8153033221866295,1.7844985961913977,-0.9082009188796576,4.477198111262453,0.43814883865587007,3.1308483537269254,-1.146239550781246,68.9654809541472,4.812861818511621,1.3463497575355283,11,-0.5499992370605398,-2.469999313354485,-5.282498359680169,-6.3699989318847585,-0.5900001525878835,4,0.07539088801236482,2.3207663960384637,46.70000076293945,1.6721302248793055,46.36999893188477,1.0,47.47000122070313,0.07539088801236482
5119,2003-12-01,47.31999969482422,47.41999816894531,46.47000122070313,46.849998474121094,850100.0,0.013493276646936003,1.835819535858231,4.272862840298525,69.85108039481553,70.12936175066439,-1.3852263114636543,-2.549322360838886,-5.4561059044107765,-6.949263572055671,53.5529111981361,0.9499969482421804,1.7506084919151377,2.189499664306638,-0.5214330825911659,4.9004324112044415,0.8340332908577324,3.544966037755543,-1.4488420466308654,85.16480752543481,20.13408124032597,1.3554663734489034,12,-1.1800003051757812,-3.1000003814697266,-5.91249942779541,-7.0,-0.8100013732910156,0,0.05684697049994303,1.9302436990445107,46.68999862670898,2.3207663960384637,46.70000076293945,1.6721302248793055,46.36999893188477,0.05684697049994303
5120,2003-12-02,46.95000076293945,47.68999862670898,46.79999923706055,47.52999877929688,970400.0,-0.007819081451203691,-1.0227234304490338,-1.2340351275891328,66.46703878558507,69.7131708020625,-0.8927727698941155,-2.0397501910125797,-4.9607927434473424,-6.47760522740635,54.626239366661046,0.8899993896484304,1.63794000469386,1.6645006179809556,-1.0922667746569488,4.42126801061886,0.286116921662007,3.0428843142999042,-0.8038283140429741,57.225545689280935,-7.179373218629664,1.3783836963189504,12,-0.7600021362304759,-2.415000915527351,-5.617501258850098,-6.630001068115234,-1.1500015258789062,1,0.0670926019168061,1.835819535858231,47.31999969482422,1.9302436990445107,46.68999862670898,2.3207663960384637,46.70000076293945,0.0670926019168061
5121,2003-12-03,46.45000076293945,47.77000045776367,46.34000015258789,46.86000061035156,886200.0,-0.010649627089988956,-3.5396758118328076,0.7068987062870286,57.74646029888419,67.95664510972732,-0.24096551884988315,-1.3780659921081764,-4.346764330388865,-5.870156938825531,55.48278356580549,1.4300003051757812,1.5583034866302228,1.017000579833983,-1.6517983366054452,3.685799496273411,-0.3173988783857311,2.351400038053697,1.2399978637695241,27.07189539728672,-32.499082219726986,1.3343994582197145,12,-0.220001220703125,-1.6900005340576172,-5.117501258850098,-6.130001068115234,-0.9500007629394531,2,0.07491925694461732,-1.0227234304490338,46.95000076293945,1.835819535858231,47.31999969482422,1.9302436990445107,46.68999862670898,0.07491925694461732
5122,2003-12-04,47.4000015258789,47.5099983215332,45.95000076293945,46.209999084472656,967700.0,0.020452115120252357,1.212768720476595,-2.902446059230158,60.85408334758744,67.36912987524997,-1.0085768383690166,-2.0919330736786677,-5.127437173731714,-6.718548786267384,56.01286201891074,1.55999755859375,1.5175557127671482,1.7490013122558494,-0.8066522714503606,4.304654895962059,0.4711745204027409,3.026828104108958,0.36999893188477273,79.67038494912998,22.973010742858143,1.2778267918531065,12,-1.170001983642571,-2.295001983642571,-6.067502021789544,-7.08000183105468,-1.8500022888183523,3,0.05147676261944478,-3.5396758118328076,46.45000076293945,-1.0227234304490338,46.95000076293945,1.835819535858231,47.31999969482422,0.05147676261944478
5123,2003-12-05,46.08000183105469,47.31000137329102,45.5,47.1500015258789,1296700.0,-0.02784809393104204,1.604319666282436,-0.8991575627019536,54.74920947948802,66.3765484586756,0.560002088809135,-0.5820377872024451,-3.6225547124569033,-5.338552389771891,56.42228621872369,1.9000015258788991,1.501793236992789,0.289501571655272,-2.0158470986874946,2.5948502419980386,-0.8631727635161113,1.4421759068266553,1.6899986267089844,25.550736303643117,-30.649128511875066,1.1526743351713848,12,0.5549983978271484,-0.9350013732910156,-4.747502326965332,-5.760002136230469,-0.09000015258789062,4,0.04275167811903646,1.212768720476595,47.4000015258789,-3.5396758118328076,46.45000076293945,-1.0227234304490338,46.95000076293945,0.04275167811903646
5124,2003-12-08,46.90999984741211,47.15999984741211,45.77000045776367,45.88999938964844,1063000.0,0.018012109014241773,-1.2063511766540216,-0.953271727737498,56.82280362838675,64.22109204427292,-0.04945140460595354,-1.1861695480478005,-4.252601559299869,-6.087151059396135,56.602033036553514,1.3899993896484375,1.4681228151371073,0.9374996185302749,-1.0877299141907741,2.962729151251324,-0.07511514783024609,1.9501143848907958,0.7238005828857439,62.11451819711058,6.693695978190412,1.012614766360523,12,-0.27499961853027344,-1.7649993896484375,-5.517500877380371,-6.530000686645508,-1.1599998474121094,0,-0.017267136557786666,1.604319666282436,46.08000183105469,1.212768720476595,47.4000015258789,-3.5396758118328076,46.45000076293945,-0.017267136557786666
5125,2003-12-09,46.36999893188477,47.18999862670898,46.20000076293945,47.09000015258789,1229100.0,-0.011511424371857593,1.152173552485381,-0.7058832329170758,55.192868373480714,62.544732077414494,0.355488394936188,-0.4943047152481981,-3.5112555811114063,-5.472854626305768,56.280325797102336,0.9899978637695241,1.5221944047370357,0.28499870300293395,-1.5477733590581124,2.1177707650639803,-0.6313873280275857,1.2013847340334536,1.1357734725952113,38.32593640716119,-16.423606842672605,0.9163860310305222,12,0.2650012969970632,-1.2249984741211009,-4.9774999618530344,-5.989999771118171,-1.020000457763679,1,0.0030191803509438397,-1.2063511766540216,46.90999984741211,1.604319666282436,46.08000183105469,1.212768720476595,47.4000015258789,0.0030191803509438397
5126,2003-12-10,47.15999984741211,47.45000076293945,46.68000030517578,46.91999816894531,985000.0,0.01703689742774861,-1.1388978664109397,-0.33333509939389133,57.504675325232995,61.093371941706565,-0.34717530970883814,-1.1079868801022457,-4.062724139569639,-6.171715639056188,56.00436502398453,1.0800018310546804,1.5899033500483881,0.926999664306642,-0.7349475299727928,2.588946858586077,0.09602606716692463,1.7579732614463595,-1.6599998474121094,82.58712605022879,25.30809999280386,0.8309735971397186,12,-0.5249996185302734,-1.9549999237060547,-5.767500877380371,-6.780000686645508,-1.779998779296882,2,-0.02883801133909869,1.152173552485381,46.36999893188477,-1.2063511766540216,46.90999984741211,1.604319666282436,46.08000183105469,-0.02883801133909869
5127,2003-12-11,48.29999923706055,48.7599983215332,46.81000137329102,47.0,1116600.0,0.02417301512588943,-1.3214297878524457,5.416625605976317,65.4365335792684,60.513861468081004,-1.3816414262911962,-2.1154446483579576,-4.998574104988478,-7.218130297515465,55.67789439681352,1.9499969482421804,1.39164254864923,1.913999176025392,0.08222781189491712,3.745770540155867,0.9981134939601546,2.8298848580906295,-2.760999221801761,85.8895913708227,20.981917569390447,0.915885682065238,12,-1.1700000762939453,-2.6000003814697266,-6.907500267028809,-7.920000076293945,-2.3499984741210938,3,-0.05797099961260688,-1.1388978664109397,47.15999984741211,1.152173552485381,46.36999893188477,-1.2063511766540216,46.90999984741211,-0.05797099961260688
5128,2003-12-12,47.93999862670898,48.61000061035156,47.13000106811523,48.52999877929688,836700.0,-0.007453428903479997,2.946645372287147,-0.4538465375733339,61.36152674831115,59.57057772958052,-0.9227148696936283,-1.65356503479412,-4.423759740053562,-6.777663612828782,55.191747724841676,1.4799995422363352,1.3035329651185634,1.4354986190795813,-0.47878537608790595,3.3497826142470686,0.47835662149583413,2.3926406166633285,-2.272158679199215,72.57524144882026,6.235979950937008,0.9571419975837453,12,-0.8099994659423757,-2.239999771118157,-6.51249980926513,-7.559999465942376,-2.3299980163574148,4,-0.049853972843396877,-1.3214297878524457,48.29999923706055,-1.1388978664109397,47.15999984741211,1.152173552485381,46.36999893188477,-0.049853972843396877
5129,2003-12-15,46.459999084472656,48.599998474121094,46.290000915527344,48.31999969482422,1399400.0,-0.030871914573058934,-1.100000693582283,3.1525425920537176,45.12076550424735,57.19876958720967,0.4721122435717362,-0.07751614285263031,-2.8020000509674645,-5.232012737426032,53.97551989249618,2.30999755859375,1.1485528046986246,-0.10800094604492472,-1.9202235802600498,1.7042216881702004,-1.0141122631524908,0.7981103710626414,-0.6684728020019577,10.156194120592232,-49.9096957116553,0.9061113171075641,12,0.6700000762939453,-0.4799995422363281,-4.7074995040893555,-6.079999923706055,-1.3499984741210938,0,-0.010116173380703697,2.946645372287147,47.93999862670898,-1.3214297878524457,48.29999923706055,-1.1388978664109397,47.15999984741211,-0.010116173380703697
5130,2003-12-16,45.9900016784668,47.099998474121094,45.79999923706055,46.2599983215332,2015500.0,-0.010116173380703697,-2.9999882624975056,0.14515943788608415,48.04528186370697,56.12086087218997,0.8846427029740767,0.44855788862492574,-2.194392993354988,-4.7054560284506834,52.86974685949125,1.2999992370605469,0.9759137902431405,-0.5989984512329087,-2.3718328753259357,1.1738359728601182,-1.4854156632794187,0.2874187608136012,2.7699966430664062,6.419003384256121,-51.68968089700814,0.8864172120465118,12,1.1399974822998047,0.3249969482421875,-3.8850021362304688,-5.610002517700195,0.03999710083008523,1,-0.0052185620723551596,-1.100000693582283,46.459999084472656,2.946645372287147,47.93999862670898,-1.3214297878524457,48.29999923706055,-0.0052185620723551596
5131,2003-12-17,46.20000076293945,46.5099983215332,45.4000015258789,45.75,1388700.0,0.004566189971916934,1.0747683542904947,-1.666690214473424,47.39583291941212,54.62549971350383,0.7101294635755622,0.3245040769520102,-2.2821372554224837,-4.858218230755327,51.42145716217581,1.109996795654304,0.764564528064426,-0.4329994201660128,-2.1145533576433024,1.2485545173112769,-1.2737763889046576,0.40777754857263204,2.500797576904297,23.809523809523974,-31.523890410846683,0.8407769687386432,12,0.8799991607666016,0.11499786376953125,-3.152501106262207,-5.325000762939453,-0.6300010681152344,2,-0.018398317635964445,-2.9999882624975056,45.9900016784668,-1.100000693582283,46.459999084472656,2.946645372287147,47.93999862670898,-0.018398317635964445
5132,2003-12-18,50.13000106811523,50.68000030517578,46.31000137329102,46.5,2980100.0,0.08506494026572242,-1.1795515017641836,8.0666553638791,62.7219056787652,55.511354846756845,-3.119996864393805,-3.4209633560886843,-6.042662382943128,-8.70435437165127,51.14770273422169,4.479999542236328,0.6993098754153309,3.268500900268549,1.045906105869463,5.491095694667635,2.157203503069006,4.379798297468092,-4.729999542236328,89.58334537467837,34.4882348590354,1.111297397199542,12,-2.0900001525878835,-2.855001449584954,-7.062500953674309,-9.255001068115227,-5.44000244140625,3,-0.09475363851570306,1.0747683542904947,46.20000076293945,-2.9999882624975056,45.9900016784668,-1.100000693582283,46.459999084472656,-0.09475363851570306
5133,2003-12-19,49.4900016784668,49.88000106811523,48.47999954223633,49.77999877929688,2387500.0,-0.012766793856214265,4.71427236845192,-0.07988898498607269,58.01922687081651,55.64429076258238,-2.1740446214183464,-2.547721344688732,-5.259052249614811,-7.99310094785875,50.95577323207735,1.6500015258788991,0.7600070943136359,2.397501373291014,0.08777922344835076,4.707223523133678,1.242640298369686,3.5523624482123424,-4.090000152587898,77.46214201080835,25.089563548121816,1.154861074921331,12,-1.4500007629394531,-1.805002212524414,-6.035001754760742,-8.35000228881836,-4.25,4,-0.07152961801307844,-1.1795515017641836,50.13000106811523,1.0747683542904947,46.20000076293945,-2.9999882624975056,45.9900016784668,-0.07152961801307844
5134,2003-12-22,49.22000122070313,49.45000076293945,48.29999923706055,49.43000030517578,1169200.0,-0.005455656670166231,8.20001220703125,0.7241420133909945,58.45123250543309,56.0063312216882,-1.7231151829509415,-2.0895056321026004,-4.847229406104539,-7.673610036257436,50.86539715504651,1.19000244140625,0.7117063173453033,1.9400009155273494,-0.42336019733293995,4.303362028387639,0.7583203590972047,3.121681471957494,-3.714399719238294,72.34849579516244,19.739242266945183,1.1816805564301434,12,-1.1800003051757884,-1.5350017547607493,-5.462500572204597,-7.905000686645515,-4.19000244140625,0,-0.07334417961844986,4.71427236845192,49.4900016784668,-1.1795515017641836,50.13000106811523,1.0747683542904947,46.20000076293945,-0.07334417961844986
5135,2003-12-23,49.43999862670898,49.7400016784668,48.84000015258789,49.33000183105469,661100.0,0.004469674940058788,1.5352052137564944,-0.5237965485921728,61.3688184470143,56.43568045744168,-1.6336303473607714,-2.270772184730099,-4.939266670384761,-7.823494037014818,49.98024355315272,0.9000015258789062,0.8360306749896367,2.0614984512329,-0.4917845839199799,4.61478148638578,0.7848569336564566,3.338139968809344,-3.830909149169919,76.51511429644819,19.821470793057465,1.2766415175764407,12,-1.3999977111816335,-1.7549991607665945,-5.3174991607665945,-7.789999008178704,-4.25,1,-0.08758086845937374,8.20001220703125,49.22000122070313,4.71427236845192,49.4900016784668,-1.1795515017641836,50.13000106811523,-0.08758086845937374
5136,2003-12-24,49.72999954223633,49.86000061035156,49.02000045776367,49.1500015258789,549500.0,0.00586571447375972,1.0,5.272862840298654,59.32745847277047,55.75689433449746,-1.6994548834042291,-2.420230124763755,-5.084338449191989,-8.050563726758767,49.03099362982487,0.8400001525878906,0.8929069452452296,2.183499336242676,-0.5276647963984402,4.894663468883792,0.8279172699221178,3.539081402563234,-4.019491848144533,78.26084679316563,23.462627113150447,1.3555820663205598,12,-1.6899986267089844,-2.0450000762939453,-5.607500076293945,-8.079999923706055,-4.729999542236328,2,-0.07440178558210098,1.5352052137564944,49.43999862670898,8.20001220703125,49.22000122070313,4.71427236845192,49.4900016784668,-0.07440178558210098
5137,2003-12-26,49.29999923706055,49.9000015258789,49.18000030517578,49.88999938964844,344000.0,-0.00864669835378895,1.3606426154875904,-1.0172451214458942,63.879305553774316,56.03664753510447,-1.2434491192528228,-1.8819455276176456,-4.518832230662909,-7.5387364552063545,48.03650855506344,0.7200012207031179,1.0132674588933952,1.6234991073608427,-1.1649979401412907,4.411996154862976,0.22925058360977602,3.0177476311119094,-3.4901016907470748,62.49991059316101,3.8367591305433493,1.394248523751067,12,-1.2599983215332031,-1.614999771118164,-5.177499771118164,-7.649999618530273,-3.9199981689453196,4,-0.07565922109451795,1.0,49.72999954223633,1.5352052137564944,49.43999862670898,8.20001220703125,49.22000122070313,-0.07565922109451795
5138,2003-12-29,50.209999084472656,50.25,49.5099983215332,49.63000106811523,828300.0,0.01845841504046164,1.242429847123082,-0.9830472311124163,64.12671330745135,58.14841951323826,-2.0088375896952186,-2.650612854653218,-5.317031707053012,-8.354400124145783,47.0377821631448,0.9500007629394531,1.0787384930698352,2.357498931884763,-0.6075806907599457,5.322578554529471,0.8749591205624085,3.840038743207117,-4.302699482981936,97.94867180118196,38.0812162476269,1.4825398113223547,12,-2.1699981689453125,-2.5249996185302734,-5.9474992752075195,-8.559999465942383,-4.25,0,-0.10993827043248694,1.3606426154875904,49.29999923706055,1.0,49.72999954223633,1.5352052137564944,49.43999862670898,-0.10993827043248694
5139,2003-12-30,50.0099983215332,50.47999954223633,49.52000045776367,49.86000061035156,826300.0,-0.003983285532488723,-1.3132563344808093,0.25861762790789133,66.04938520785063,60.14887544036533,-1.399483224993979,-2.359736070205372,-4.978169659327804,-8.06346189982385,45.790789948915474,0.9599990844726562,0.9471815388348688,2.022998237609862,-1.0811585181938312,5.127154993413555,0.47091985970801886,3.575076615511705,-4.00724470596878,71.34137831576402,8.387650595991317,1.552078377901845,12,-1.9699974060058594,-2.3249988555908203,-5.579998970031738,-8.35999870300293,-3.4099998474121094,1,-0.09538085989122203,1.242429847123082,50.209999084472656,1.3606426154875904,49.29999923706055,1.0,49.72999954223633,-0.09538085989122203
5140,2003-12-31,50.099998474121094,50.36000061035156,49.599998474121094,50.099998474121094,831100.0,0.0017996431835338722,1.9230611226855248,0.0,63.81578876607044,61.973314978882925,-0.9444933594463336,-2.320626059964809,-4.931847307427802,-8.062355369688525,44.37382315975385,0.7600021362304688,0.9062103473730474,1.955498504638669,-1.2452668268042615,5.1562638360815995,0.3551158389172073,3.5558811703601307,-4.003699924764447,73.97251326000053,12.94451319431284,1.6003826657214648,12,-1.6049976348876953,-2.05999755859375,-5.669999122619629,-8.44999885559082,-4.649997711181641,2,-0.1011976017812275,-1.3132563344808093,50.0099983215332,1.242429847123082,50.209999084472656,1.3606426154875904,49.29999923706055,-0.1011976017812275
5141,2004-01-02,49.93000030517578,50.349998474121094,49.65999984741211,50.22999954223633,831100.0,-0.003393177128201419,1.555564189690372,-100.0,58.42813867517501,61.49622975626179,-0.2120523652342925,-1.9779584515465203,-4.615664651306446,-7.7992384305632,43.66759900184367,0.6899986267089844,1.2051176570529805,1.6115003585815444,-1.5797519250734098,4.802752642236499,0.015874216754070858,3.207126500409018,-3.742027720702751,57.692341550587315,-0.18295124614252245,1.595626141827476,1,-0.5400009155273438,-1.8899993896484375,-5.000000953674316,-7.780000686645508,-4.6399993896484375,4,-0.09493293910465794,1.9230611226855248,50.099998474121094,-1.3132563344808093,50.0099983215332,1.242429847123082,50.209999084472656,-0.09493293910465794
5142,2004-01-05,49.84000015258789,50.31000137329102,49.11000061035156,50.25,1211900.0,-0.0018025265779652022,3.5282826029062586,1.3666696336609743,60.10639765728745,61.728137621425226,-0.1872011032637957,-1.7874295087960377,-4.349787304884586,-7.6219246724017395,43.274037379256505,1.2000007629394602,1.531230551960121,1.3995002746582017,-1.8302325403704671,4.6292330896868705,-0.2153661328561327,3.014366682172536,-3.5621870137008074,53.2846796626357,-2.618346739467661,1.6148664075143346,1,-0.4500007629394531,-1.7999992370605469,-4.660000801086426,-7.645000457763672,-5.009998321533203,0,-0.09711075717837003,1.555564189690372,49.93000030517578,1.9230611226855248,50.099998474121094,-1.3132563344808093,50.0099983215332,-0.09711075717837003
5143,2004-01-06,48.04999923706055,48.540000915527344,47.97999954223633,48.1500015258789,2092500.0,-0.03591494602823353,-3.666645474052293,0.24390811228238202,58.187440407603184,61.698827388333015,1.538884492369462,0.1662496360735375,-2.4113990807266674,-5.745829569687359,43.04921711423208,1.8600006103515625,1.839838855714376,-0.48900051116943644,-3.530280435650056,2.552279413311183,-2.009640473409746,1.0316394510708733,-1.6841423548476868,2.79998779296875,-56.45703225006359,1.5206399622403095,1,1.1800003051757812,-0.009998321533203125,-2.869999885559082,-5.854999542236328,-3.8299980163574148,1,-0.05556708036086655,3.5282826029062586,49.84000015258789,1.555564189690372,49.93000030517578,1.9230611226855248,50.099998474121094,-0.05556708036086655
5144,2004-01-07,46.099998474121094,48.290000915527344,43.5,48.0,5713500.0,-0.04058274284914942,2.8628987353065134,18.999580392906175,50.49149601945326,60.4902360074929,3.3523007143690577,2.163372963892243,-0.3345449600950019,-3.719401388421602,42.58204260847586,4.790000915527344,1.5675565067331263,-2.398501205444333,-5.550671833590009,0.7536694227013427,-3.9745865195171675,-0.8224158913714987,4.5800018310546875,37.90084902030131,-26.881528535563547,1.576085314072837,1,0.8900012969970703,0.9900016784667969,-0.9199991226196289,-3.904998779296875,-2.299999237060547,2,-0.0030368632165362897,-3.666645474052293,48.04999923706055,3.5282826029062586,49.84000015258789,1.555564189690372,49.93000030517578,-0.0030368632165362897
5145,2004-01-08,46.5099983215332,47.290000915527344,45.9000015258789,47.18000030517578,2232100.0,0.008893706311992045,2.123582887929757,0.35263233977280484,51.36083220019962,59.605055310540585,2.7747688753961413,1.8597496229684225,-0.6057984850522473,-4.048217030732303,42.0689648129308,1.3899993896484446,1.413201896522061,-1.9955013275146456,-5.128332421590798,1.137329766561507,-3.561916874552722,-0.4290857804765693,4.026401977539059,43.94159112450618,-24.948569754756768,1.5664155470380745,1,0.48000144958496094,0.5800018310546875,-1.3299989700317383,-4.314998626708984,-2.289997100830071,3,0.001935071077958428,2.8628987353065134,46.099998474121094,-3.666645474052293,48.04999923706055,3.5282826029062586,49.84000015258789,0.001935071077958428
5146,2004-01-09,45.79999923706055,46.43999862670898,45.0,45.83000183105469,1525800.0,-0.015265515160079901,1.304004833999142,0.04477985845806977,23.500594850110815,55.11853189902242,3.205795617070976,2.595720716554837,0.20435229970961188,-3.2667250369660366,41.51428743572623,1.5099983215332031,1.2413329921985934,-2.637500381469728,-5.947338295583634,0.6723375326441783,-4.292419338526678,-0.9825814244127784,4.595673056030272,33.77384395370602,-31.15627766331643,1.654918957056952,1,1.1900005340576172,1.2900009155273438,-0.4375000000000071,-3.5550003051757812,-3.029998779296875,4,-0.007641888208545722,2.123582887929757,46.5099983215332,2.8628987353065134,46.099998474121094,-3.666645474052293,48.04999923706055,-0.007641888208545722
5147,2004-01-12,45.5,46.13000106811523,45.27000045776367,46.13000106811523,1315600.0,-0.006550201791658439,1.7301560390188764,20.998219961856087,24.521055623951582,50.717903267522445,3.252068534736182,2.819766417142901,0.5940554292856604,-2.8989659474508045,40.15397250402839,0.8600006103515554,0.9828616112814359,-2.797499656677246,-6.359118927729966,0.764119614375474,-4.578309292203606,-1.016690021150886,4.757758847228999,39.68253247411834,-22.684904631919174,1.7808096355263583,1,1.489999771118164,1.5900001525878906,-0.005000114440917969,-3.2150001525878906,-3.1599998474121094,0,-0.004615364493904539,1.304004833999142,45.79999923706055,2.123582887929757,46.5099983215332,2.8628987353065134,46.099998474121094,-0.004615364493904539
5148,2004-01-13,45.54999923706055,45.90999984741211,45.06000137329102,45.31000137329102,1114100.0,0.0010988843310011376,-1.2972998051406022,-0.3809483442425347,25.88696761516148,46.25541242389031,2.7619854290202,2.7210431225398324,0.6416710907198109,-2.875596250689185,38.7596183271427,0.8499984741210866,0.7214554213694413,-2.62800045013428,-6.394605033545439,1.1386041332768784,-4.511302741839856,-0.7446981584287045,4.572604433223873,42.79747067302715,-17.551168601713925,1.8833022917055793,1,1.3800010681152344,1.5400009155273438,0.11750030517578125,-3.2649993896484375,-2.7700004577636648,1,-0.01580674902448853,1.7301560390188764,45.5,1.304004833999142,45.79999923706055,2.123582887929757,46.5099983215332,-0.01580674902448853
5149,2004-01-14,45.9900016784668,46.20000076293945,45.54999923706055,45.83000183105469,758200.0,0.009659768359518539,1.2413922377222233,0.6666719649044925,27.96937329848957,42.27247737193689,1.8905947272030303,2.365294135348904,0.3080208938261251,-3.2432373861890085,38.49032778009286,0.6500015258789062,0.42368626771475704,-2.1644981384277315,-5.981757757691341,1.6527614808358777,-4.073127948059536,-0.2558683287959269,4.000149918411935,43.23149705985241,-14.44957515259253,1.908629809631805,1,0.93499755859375,1.0999984741210938,-0.10000133514404297,-3.7050018310546875,-3.1599998474121094,2,-0.038486636076649816,-1.2972998051406022,45.54999923706055,1.7301560390188764,45.5,1.304004833999142,45.79999923706055,-0.038486636076649816
5150,2004-01-15,45.75,46.63999938964844,44.77000045776367,46.47999954223633,1244300.0,-0.0052185620723551596,2.5619053155120235,-4.5625014901175405,24.421605300564224,38.49397366364679,1.618903360585314,2.7261655057785887,0.6205737098480455,-2.9304176780606213,39.02646683126406,1.8699989318847656,0.017223468862297864,-2.3924997329711886,-6.239800205332308,1.4548007393899312,-4.316149969151752,-0.46884949679062515,4.110348564941155,52.40642256670114,-2.5610918664089013,1.9236502361805607,1,1.1550006866455078,1.3400001525878906,0.1400003433227539,-3.4650001525878906,-2.5,3,-0.0426229674959443,1.2413922377222233,45.9900016784668,-1.2972998051406022,45.54999923706055,1.7301560390188764,45.5,-0.0426229674959443
5151,2004-01-16,45.349998474121094,45.959999084472656,44.75,45.86999893188477,1332300.0,-0.008743202751451462,2.4571364733707175,0.7123298408800035,24.516136653709836,34.53950021880484,1.4537915368247525,3.2245460716436725,1.1012573910880974,-2.456310757217409,40.1097054388789,1.2099990844726562,-0.44279492708723467,-2.7500011444091825,-6.704926394339509,1.204924105521144,-4.727463769374346,-0.7725385194440193,4.383143119521236,31.7459612636542,-21.348856385757,1.977462624965163,1,0.6700019836425781,1.7400016784667969,0.5400018692016602,-3.0649986267089844,-1.9599990844726562,4,-0.024917250086850418,2.5619053155120235,45.75,1.2413922377222233,45.9900016784668,-1.2972998051406022,45.54999923706055,-0.024917250086850418
5152,2004-01-20,45.38000106811523,45.70000076293945,44.0,44.75,1080600.0,0.0006615787211383672,1.6771655908423269,-1.211539449070138,14.847209582154917,29.723919015977255,0.8097614723354809,2.972859489044943,1.168778490673695,-2.4136762566931154,39.12935397264602,1.7000007629394531,-0.9065638486125849,-2.4824985504150447,-6.494222722559293,1.5292256217292035,-4.488360636487172,-0.47663646434291707,4.228477693654256,52.27277981677862,4.651255448055565,2.005862086072125,1,0.5149993896484446,1.7099990844726634,0.539999008178718,-3.095001220703118,-1.729999542236321,1,-0.05751433558659358,2.4571364733707175,45.349998474121094,2.5619053155120235,45.75,1.2413922377222233,45.9900016784668,-0.05751433558659358
5153,2004-01-21,45.95000076293945,46.31999969482422,44.86000061035156,45.290000915527344,1328100.0,0.012560592362451883,1.0857163876937665,1.0476170292641398,21.96136410098613,26.553904358369795,-0.0999615898762869,2.238840268265051,0.6968771827076239,-2.903793468524171,37.89065189604337,1.4599990844726562,-1.3037217187408103,-1.7354988098144517,-5.757241821623936,2.286244201995032,-3.74637031571919,0.2753726960902867,3.5363084235946403,73.86368233968153,28.034579981729188,2.01087150590474,1,-0.30500030517578125,1.1399993896484375,0.4649982452392578,-3.170001983642578,-3.240001678466797,2,-0.07856366812649052,1.6771655908423269,45.38000106811523,2.4571364733707175,45.349998474121094,2.5619053155120235,45.75,-0.07856366812649052
5154,2004-01-22,45.61000061035156,46.22000122070313,45.2400016784668,45.58000183105469,942500.0,-0.007399350314311937,-1.7605656504873348,0.04545270641273878,20.02673851262567,23.0723383930838,0.18240466168968794,2.418520084359251,1.1336922400838318,-2.490026772530612,36.78687391659575,0.9799995422363352,-1.76081156914897,-1.8949989318847642,-5.950661003008477,2.160663139238949,-3.922829967446617,0.13283210367708875,3.756582392451847,60.98488570355172,17.94260781916435,2.027831035561855,1,-0.29000091552734375,1.4799995422363281,0.8049983978271484,-2.7600021362304688,-2.1300010681152344,3,-0.062047835851429256,1.0857163876937665,45.95000076293945,1.6771655908423269,45.38000106811523,2.4571364733707175,45.349998474121094,-0.062047835851429256
5155,2004-01-23,45.11000061035156,45.9900016784668,44.97000122070313,45.25,848100.0,-0.010962508075181288,-3.8571662125341906,-4.6668362156663274,19.181616493525752,22.592451909018795,0.5173338126691931,2.7167858989137343,1.6992910310540452,-1.9273603765170861,35.55927850087664,1.0200004577636648,-2.1140623039487707,-2.1784990310668917,-6.261434759003876,1.9044366968700928,-4.219966895035384,-0.13703116709839946,4.13925073239578,47.84486018803829,6.380776033158433,2.0414678639684913,1,0.20999908447265625,1.9799995422363281,1.4449987411499023,-1.8750019073486328,-0.970001220703125,4,-0.050543089081086734,-1.7605656504873348,45.61000061035156,1.0857163876937665,45.95000076293945,1.6771655908423269,45.38000106811523,-0.050543089081086734
5156,2004-01-26,46.02999877929688,46.2400016784668,45.0,45.0099983215332,857800.0,0.020394550132952105,-1.3846252599686755,-7.285749318801141,27.97688427185858,22.97643286989735,-0.40969134350871883,1.5867329346960801,0.8543555244293302,-2.785093087201325,34.1268008858614,1.2400016784667969,-2.2258779977534218,-1.0735008239746051,-5.023787479121083,2.8767858311718726,-3.0486441515478404,0.9016425035986302,3.104267536595515,87.49995889334333,45.56763983668184,1.975143327573238,1,-0.7099990844726634,1.0600013732910085,0.6925001144409109,-2.2749996185302805,-1.8999977111816548,0,-0.0603953693899999,-3.8571662125341906,45.11000061035156,-1.7605656504873348,45.61000061035156,1.0857163876937665,45.95000076293945,-0.0603953693899999
5157,2004-01-27,45.56999969482422,46.290000915527344,45.15999984741211,46.11000061035156,895800.0,-0.009993462886632942,1.511109227313186,-0.5294124246878084,33.060120538122234,23.773449861337433,0.0684831468859528,1.8476941762255166,1.3520922037046361,-2.2805190839118055,32.581500733085036,1.1300010681152344,-2.4014198053703666,-1.3469999313354464,-5.211929933381576,2.5179300707106833,-3.2794649323585077,0.5854650696876149,3.4515812947503335,48.63010477360019,1.675608806078948,1.9324650010230648,1,-0.25,1.5200004577636719,1.1274995803833008,-1.2650012969970703,-1.450000762939446,1,-0.04783849725202838,-1.3846252599686755,46.02999877929688,-3.8571662125341906,45.11000061035156,-1.7605656504873348,45.61000061035156,-0.04783849725202838
5158,2004-01-28,44.68999862670898,46.0,44.400001525878906,45.27999877929688,1285800.0,-0.01931097375484936,-1.735053324508407,1.0925910227610147,38.72000810546378,24.967964839890122,0.9092851919521863,2.4168606354228714,2.2497447947669187,-1.3615657777319186,30.967678344234585,1.5999984741210938,-2.2633871192070956,-1.9510009765625043,-5.608614992911676,1.7066130397866672,-3.77980798473709,-0.12219396838791852,4.221150743074084,15.343766903756192,-31.402839820719706,1.828807008174586,1,0.6300010681152415,2.300001144409187,2.9675016403198313,0.5750007629394602,-1.7700004577636648,2,-0.02327136121701545,1.511109227313186,45.56999969482422,-1.3846252599686755,46.02999877929688,-3.8571662125341906,45.11000061035156,-0.02327136121701545
5159,2004-01-29,45.2400016784668,45.52999877929688,44.2599983215332,44.540000915527344,1032400.0,0.012307072469434077,-1.0158642216389306,-1.186441664242043,40.06263499177965,26.70585702780295,0.2701117086112461,1.5717637789372318,1.7363987300875152,-1.8506606543017057,29.19650890281835,1.270000457763679,-2.106644743492211,-1.1624980926513686,-4.503508523257352,2.178512337954615,-2.833003307954364,0.5080071226516267,3.5629247039206007,48.27596574669315,1.126024236820932,1.6705052153029922,1,-0.0800018310546875,1.7499980926513672,2.6224985122680664,0.26999855041503906,-2.9000015258789062,3,-0.055924016360025086,-1.735053324508407,44.68999862670898,1.511109227313186,45.56999969482422,-1.3846252599686755,46.02999877929688,-0.055924016360025086
5160,2004-01-30,45.02999877929688,45.41999816894531,44.77000045776367,45.0,921200.0,-0.004641973726315585,-1.6530634488127676,0.04285535228691867,43.46350559023759,28.8111202429727,0.41039979877151467,1.457169712021816,1.9691237075128925,-1.5905713501701086,27.32962326394736,0.6499977111816406,-1.9734398183112916,-1.1190010070800724,-4.01902580847316,1.7810237943130147,-2.569013407776616,0.33101139361647114,3.6668690754427686,37.93100856332706,-10.460200505209116,1.4500124006965422,1,0.13000106811522727,1.960000991821282,2.832501411437981,0.7350006103515554,-3.049999237060554,4,-0.034421480770130186,-1.0158642216389306,45.2400016784668,-1.735053324508407,44.68999862670898,1.511109227313186,45.56999969482422,-0.034421480770130186
5161,2004-02-02,45.18999862670898,45.77999877929688,44.54999923706055,44.849998474121094,1254000.0,0.003553183472118082,-1.6170241259663727,11.33379959307948,47.30434124953305,32.41746820601472,0.2517962545770871,0.9737794586159012,1.8422331108684702,-1.6932977918619088,25.21509494574975,1.2299995422363352,-1.8811055424611283,-0.722001075744636,-3.0366464748362105,1.5926443233469385,-1.8793237752904233,0.43532162380115125,3.4029318709358805,45.8127643741552,-3.5280153175392996,1.1573226995457855,2,0.10000038146973367,1.8000011444091868,2.672501564025886,0.5750007629394602,-4.3699989318847585,0,-0.02323521285614627,-1.6530634488127676,45.02999877929688,-1.0158642216389306,45.2400016784668,-1.735053324508407,44.68999862670898,-0.02323521285614627
5162,2004-02-03,45.0,45.52000045776367,44.72000122070313,45.02000045776367,884300.0,-0.004204439753991984,-1.7586274935380553,-0.05882484937562533,45.331084673818076,35.014103825218264,0.4271415972347228,0.8248776519156422,2.0560786735559375,-1.4321786830371934,23.78589879674833,0.7999992370605398,-1.7416106419107322,-0.6699996948242202,-2.097533205092695,0.7575338154442548,-1.3837664499584577,0.043767060310017314,3.491071887691959,42.52879107098619,-7.324086185578842,0.713766755134239,2,0.27499961853027344,1.989999771118164,2.8625001907348633,0.7649993896484375,-3.9300003051757812,1,-0.019333309597439396,-1.6170241259663727,45.18999862670898,-1.6530634488127676,45.02999877929688,-1.0158642216389306,45.2400016784668,-0.019333309597439396
5163,2004-02-04,45.38000106811523,45.81999969482422,44.20000076293945,44.25,860500.0,0.008444468180338394,-1.6341455850290134,-56.498760251763905,44.76844236283137,37.76318203079668,-0.04717813626135836,0.2472684604515436,1.7270761034562483,-1.7459514818567214,23.833199267632924,1.6199989318847656,-1.5598727131074952,-0.156498718261723,-1.044198703771471,0.731201267248025,-0.6003487110165935,0.28735127449314746,3.0112493818228927,72.83957303619447,21.23417776704857,0.4438499927548736,2,-0.13500022888182883,1.6099987030029368,2.482499122619636,0.38499832153321023,-3.8300018310546804,2,-0.027765581898933744,-1.7586274935380553,45.0,-1.6170241259663727,45.18999862670898,-1.6530634488127676,45.02999877929688,-0.027765581898933744
5164,2004-02-05,45.959999084472656,46.47000122070313,45.02999877929688,45.88999938964844,1034300.0,0.012780916763021954,1.6421966976740585,0.06194657403375199,51.701773801648294,41.37653284281029,-0.6395648747445719,-0.3623327191006993,1.1865248648447349,-2.2630210800715673,24.274016954136684,1.44000244140625,-1.3022603583541823,0.43049926757812784,-0.44054298751444776,1.3015415226707034,-0.0050218599681599585,0.8660203951244156,2.3334263564667026,77.53295007116822,24.953653210591305,0.43552112754628747,2,-0.6249980926513672,1.0300006866455078,1.902501106262207,-0.19499969482421875,-5.239997863769524,3,-0.06614449469287287,-1.6341455850290134,45.38000106811523,-1.7586274935380553,45.0,-1.6170241259663727,45.18999862670898,-0.06614449469287287
5165,2004-02-06,46.599998474121094,46.6500015258789,45.38999938964844,45.93000030517578,739800.0,0.01392513930368322,2.2727146622278127,9.571444141689373,59.75038444508982,44.9069217509471,-1.1689038769467999,-1.0490280218046166,0.5297465666727916,-2.8306221419003066,24.667495852989834,1.2600021362304616,-1.110262048174775,1.0659986495971694,0.17297546319499446,1.9590218359993443,0.6194870563960819,1.5125102427982569,1.597558457999476,97.95905974748298,40.97875541968692,0.4465115932010889,2,-1.174997329711914,0.3300018310546875,1.2625017166137695,-0.8349990844726562,-4.299999237060547,4,-0.09141627598762603,1.6421966976740585,45.959999084472656,-1.6341455850290134,45.38000106811523,-1.7586274935380553,45.0,-0.09141627598762603
5166,2004-02-09,45.45000076293945,46.84000015258789,45.290000915527344,46.75,735400.0,-0.024678063279772067,1.0945942114528588,-1.9403026714341023,50.46480548586997,46.84077563403018,-0.12273818895894806,0.07737110548845294,1.6847181377022622,-1.635095207208714,24.52801013269731,1.5499992370605469,-0.8866807375553378,-0.06649913787841655,-0.9512535983367556,0.8182553225799225,-0.5088763681075861,0.375878092350753,2.6536050305387064,47.34849579516227,-9.804800388889895,0.4423772302291685,2,0.06999969482421875,1.4749984741210938,2.817500114440918,0.3149986267089844,-2.7800025939941406,0,-0.0763476603400326,2.2727146622278127,46.599998474121094,1.6421966976740585,45.959999084472656,-1.6341455850290134,45.38000106811523,-0.0763476603400326
5167,2004-02-10,45.290000915527344,45.36000061035156,44.79999923706055,45.2599983215332,938400.0,-0.00352034861884043,5.588174576461348,-0.023078932001514143,45.365168915570344,47.57912683515313,-0.007412534359332312,0.23276570733055024,1.8372966099794894,-1.405923938154011,24.52312738016983,0.6500015258789062,-0.5985912887577385,-0.2159990310668931,-1.1065434211087108,0.6745453589749246,-0.6612712260878055,0.2292731639540193,2.721532762081253,41.287894113227175,-13.183584104750743,0.4452721950209097,2,0.22999954223632812,1.614999771118164,3.424999237060547,0.47499847412109375,-3.0,1,-0.09869730912658514,1.0945942114528588,45.45000076293945,2.2727146622278127,46.599998474121094,1.6421966976740585,45.959999084472656,-0.09869730912658514
5168,2004-02-11,44.83000183105469,45.36999893188477,44.060001373291016,45.0099983215332,1020500.0,-0.01015674707824854,1.911113089107286,-5.999364272091545,44.613266509371826,48.08475255933004,0.5303013424135941,0.6704321019252291,2.284698525165993,-0.8839951897452636,24.600148255014155,1.309997558593757,-0.4462150390131967,-0.639998245239255,-1.579897111796015,0.29990062131750506,-1.109947678517635,-0.17004881196087496,3.091301173001739,27.697870355123772,-24.87775004966539,0.46994943327837885,2,0.6199989318847656,1.1899986267089844,3.884998321533203,0.93499755859375,-3.3500022888183594,2,-0.083872451096485,5.588174576461348,45.290000915527344,1.0945942114528588,45.45000076293945,2.2727146622278127,46.599998474121094,-0.083872451096485
5169,2004-02-12,44.22000122070313,44.81999969482422,43.93999862670898,44.810001373291016,1018700.0,-0.013606972684283791,1.8852645600255382,3.277842534703786,43.94558112643108,48.13831650779598,1.095614705747252,1.2026923595987995,2.8544440547758754,-0.2159413679195481,24.968816593483183,0.8900032043457102,-0.35669246497707974,-1.1614988327026268,-2.220957216538089,-0.10204044886716446,-1.691228024620358,-0.6317696407848956,3.612875723272168,9.655256781607848,-41.72105735332168,0.5297291919177304,2,1.1699981689453054,1.6749992370605398,4.414999008178704,1.5449981689453054,-2.6599998474121165,3,-0.06037996178056482,1.911113089107286,44.83000183105469,5.588174576461348,45.290000915527344,1.0945942114528588,45.45000076293945,-0.06037996178056482
5170,2004-02-13,43.79999923706055,44.5,43.5,44.31999969482422,789800.0,-0.009498009318144152,1.2727245141685488,0.8813564801344949,33.72263651738854,46.629238204224364,1.4782462195449142,1.548507515210268,3.240408521742957,0.2698411686900073,25.032766997088444,1.0,-0.2761987395583674,-1.4840007781982436,-2.7411382778012694,-0.22686327859521782,-2.112569527999753,-0.8554320283967343,3.9462201680352464,8.982012675301892,-36.2623956037217,0.6285687498015116,2,1.3700008392333984,1.595001220703125,3.2400007247924805,1.9650001525878906,-2.779998779296875,4,-0.07031959063942939,1.8852645600255382,44.22000122070313,1.911113089107286,44.83000183105469,5.588174576461348,45.290000915527344,-0.07031959063942939
5171,2004-02-17,44.22000122070313,44.77999877929688,43.95000076293945,43.95000076293945,672800.0,0.00958908655156332,-5.148123030842534,-0.5192311924586572,40.08812448115119,46.04668707170582,1.0126737059957875,1.0956846893948722,2.8066666618601275,-0.08526194095492912,24.963274420170784,0.9799995422363352,-0.23407782639861807,-1.0074989318847614,-2.3507681363902364,0.3357702726207137,-1.6791335341374989,-0.33586432963202384,3.4412937962907435,38.5027610672185,-6.052580185792564,0.6716346022527377,2,0.9499988555908132,0.9499988555908132,2.8199987411498952,1.5449981689453054,-3.530002593994155,1,-0.04341931095975793,1.2727245141685488,43.79999923706055,1.8852645600255382,44.22000122070313,1.911113089107286,44.83000183105469,-0.04341931095975793
5172,2004-02-18,42.77000045776367,44.0,42.43999862670898,43.900001525878906,1506000.0,-0.03279060884015972,1.3458702255263966,-4.1851820455218665,36.991890930744205,45.18262580147392,2.3614107685681063,2.4665883459649223,4.1951690768852075,1.4426222205364851,24.827526027195223,1.7800025939941548,-0.2451195466229663,-2.3269996643066406,-4.058820172901001,-0.5951791557122803,-3.1929099186038172,-1.461089410009464,4.808068658890328,11.26285995505707,-35.45963149813467,0.8659102542971797,2,1.8699989318847656,1.8699989318847656,4.2699995040893555,3.260000228881836,-0.18999862670898438,2,-0.002338140934020183,-5.148123030842534,44.22000122070313,1.2727245141685488,43.79999923706055,1.8852645600255382,44.22000122070313,-0.002338140934020183
5173,2004-02-19,42.34000015258789,43.45000076293945,42.29999923706055,43.34000015258789,934800.0,-0.010053783038894704,-1.1296288447138276,0.8849549157222768,30.027543577386282,42.774377998778135,2.5868755836040904,2.7534398238431024,4.599960476332264,1.9623682331614987,25.300270140255442,1.1500015258789062,-0.3147096091692205,-2.5764999389648438,-4.6523279573714404,-0.500671920558247,-3.614413948168142,-1.5385859297615454,5.032546144468306,1.5873376294082828,-43.08228050643261,1.037914009203297,2,2.229999542236328,2.229999542236328,4.699999809265137,3.875,0.34999847412108664,3,-0.0011808983675095641,1.3458702255263966,42.77000045776367,-5.148123030842534,44.22000122070313,1.2727245141685488,43.79999923706055,-0.0011808983675095641
5174,2004-02-20,42.77999877929688,43.11999893188477,42.209999084472656,42.540000915527344,884800.0,0.010392031769562937,-1.022218454626388,-0.23999786376953836,34.979969013852084,40.022109617529495,1.8420698434640244,2.203529928811598,4.112588602788669,1.6163833458526327,25.816635472900316,0.9099998474121165,-0.35337623981218513,-1.9950012207031165,-4.249881013928963,0.25987857252273017,-3.1224411173160362,-0.8675613240901967,4.2881946941595785,22.17897908595708,-22.378751439684876,1.1274398966129233,2,1.7450008392333913,1.7450008392333913,4.230001449584954,3.7800006866455007,1.479999542236321,4,-0.03038801482363951,-1.1296288447138276,42.34000015258789,1.3458702255263966,42.77000045776367,-5.148123030842534,44.22000122070313,-0.03038801482363951
5175,2004-02-23,42.83000183105469,43.47000122070313,42.52000045776367,42.68999862670898,1125100.0,0.0011688418229223174,-2.9583402872152185,0.583351877165667,34.01086413218499,38.19389391156451,1.342200918145764,2.080632124709105,4.032225117208114,1.6633956409573258,26.038199813282105,0.9500007629394602,-0.42512700215127097,-1.830998229980466,-4.239848859401775,0.5778523994408431,-3.0354235446911204,-0.6265729152698114,3.8495360912830705,24.124623354262155,-19.436841186854423,1.2044253147106552,2,0.9599971771240234,1.694997787475586,4.177497863769531,3.769998550415039,0.7299995422363281,0,-0.029652122425146255,-1.022218454626388,42.77999877929688,-1.1296288447138276,42.34000015258789,1.3458702255263966,42.77000045776367,-0.029652122425146255
5176,2004-02-24,43.25,43.61000061035156,42.599998474121094,43.099998474121094,1177600.0,0.009806167429130985,1.321836661317338,1.071414947821531,38.501972012856704,37.431316477929656,0.6451597504157931,1.5195951745773186,3.5606529762986128,1.3556557235551026,26.45997987986203,1.0100021362304688,-0.5967509210206856,-1.2720001220703097,-3.669038226705432,1.1250379825648125,-2.470519174387867,-0.07348106975275215,3.0719748153085504,58.10058008942157,13.81328946917968,1.1985190523175606,2,0.5399990081787109,1.2749996185302734,3.747500419616699,3.3500003814697266,0.24000167846679688,1,-0.0515606830574874,-2.9583402872152185,42.83000183105469,-1.022218454626388,42.77999877929688,-1.1296288447138276,42.34000015258789,-0.0515606830574874
5177,2004-02-25,43.38999938964844,43.54999923706055,42.93999862670898,43.5,894800.0,0.0032369801074783044,4.809554950045481,-0.7333299425258125,36.49930823017181,36.52976555801854,0.23166396885408602,1.273178204596661,3.332891865870124,1.3038418735399446,26.956231760384558,0.6100006103515696,-0.9025795507573591,-1.023000717163086,-3.417644430636898,1.371642996310726,-2.220322573899992,0.17432113957382,2.603017367193239,84.2856442199225,41.80854013931899,1.1973218567369044,2,0.125,1.135000228881836,3.1650009155273438,3.210000991821289,0.7400016784667898,2,-0.062226337887057004,1.321836661317338,43.25,-2.9583402872152185,42.83000183105469,-1.022218454626388,42.77999877929688,-0.062226337887057004
5178,2004-02-26,43.650001525878906,43.84000015258789,43.400001525878906,43.65999984741211,836800.0,0.005992213410643599,1.3783778210798718,0.09089332778471355,33.61704568327964,35.38215050877949,-0.2383933788867978,0.9815940382855075,2.9979454711040034,1.1397015811018179,26.85577938378533,0.4500007629394531,-1.0672640898247963,-0.7109987258911161,-3.1254016443335644,1.7034041925513321,-1.9182001851123403,0.496202733330108,2.040373817173247,88.34365017142723,48.2229975906649,1.2072014592212243,2,-0.15500259399414062,0.8749980926513672,2.842498779296875,3.009998321533203,2.579998016357422,3,-0.02451316511844437,4.809554950045481,43.38999938964844,1.321836661317338,43.25,-2.9583402872152185,42.83000183105469,-0.02451316511844437
5179,2004-02-27,42.709999084472656,43.93000030517578,42.2599983215332,43.20000076293945,1342200.0,-0.02153499217746757,-1.4028750126927585,49.008393742846245,23.53744109281908,34.25046212827178,0.5195233579032461,1.815413862346574,3.898247663685993,2.14121445527622,26.944095507568417,1.6700019836425781,-1.2160723069570523,-1.524501037597659,-4.0090845604556336,0.9600824852603154,-2.7667927990266463,-0.28220927616867186,2.70194615789314,26.946121462557766,-5.616358723450201,1.2422917614289886,2,0.7849998474121094,1.8150005340576172,3.657501220703125,3.950000762939453,3.7900009155273438,4,-0.0004682851367925345,1.3783778210798718,43.650001525878906,4.809554950045481,43.38999938964844,1.321836661317338,43.25,-0.0004682851367925345
5180,2004-03-01,43.47999954223633,43.58000183105469,42.63999938964844,42.66999816894531,797100.0,0.018028575843346495,-1.1609278056694363,-1.6530583646682393,35.86801492601032,33.781561066589454,-0.3359738671353796,0.9732357103013456,3.111827635853821,1.4370280661868193,27.03718434442164,0.94000244140625,-1.3209962867790352,-0.6770006179809585,-3.1537903789140174,1.7997891429521005,-1.915395498447488,0.561394262485571,1.6757900074980157,73.05387853744224,40.61181051964113,1.2383948804665288,3,-0.375,1.0450000762939453,2.7250003814697266,3.1800003051757812,2.990001678466804,0,0.017939254542520988,-1.4028750126927585,42.709999084472656,1.3783778210798718,43.650001525878906,4.809554950045481,43.38999938964844,0.017939254542520988
5181,2004-03-02,44.13999938964844,44.400001525878906,43.06999969482422,43.06999969482422,1544300.0,0.015179389474716753,-1.4859854399737606,1.3209850379349808,42.30254241356173,34.37163345356918,-1.1270351850615583,0.24299786736730056,2.4359690043820876,0.8371293463512757,27.178852468309234,1.3300018310546875,-1.3674604104370758,0.03549919128418111,-2.3931410604608914,2.4641394430292536,-1.1788209345883516,1.2498193171567138,0.780126922864973,87.85038565818581,54.19217254857587,1.2143201258725356,3,-0.8349990844726562,0.38500022888183594,2.065000534057617,2.8000011444091797,2.0600013732910156,1,-0.013139964303974128,-1.1609278056694363,43.47999954223633,-1.4028750126927585,42.709999084472656,1.3783778210798718,43.650001525878906,-0.013139964303974128
5182,2004-03-03,44.13000106811523,44.5,43.58000183105469,43.97999954223633,867800.0,-0.00022651385753202913,1.0674130334150564,0.14018838192616648,45.01424532387663,36.036822536512545,-1.0100507013586721,0.19444548572486298,2.3029703469555187,0.9073017583462715,27.284928388906472,0.9199981689453125,-1.3024682000277608,0.06900081634520916,-2.3229937042627142,2.4609953369531326,-1.1269964439587525,1.2649980766491709,0.573315066154926,83.48220291790031,47.04301352995826,1.1959972603039606,3,-0.7750015258788991,0.39499855041504617,2.0749988555908274,2.9599990844726634,1.8499984741211009,2,-0.01450259175522306,-1.4859854399737606,44.13999938964844,-1.1609278056694363,43.47999954223633,-1.4028750126927585,42.709999084472656,-0.01450259175522306
5183,2004-03-04,44.11999893188477,44.95000076293945,43.7599983215332,43.86000061035156,1024400.0,-0.00022665161994939176,-4.17389104961563,1.733304511469536,49.22116714112635,37.61917788398747,-0.805734324756358,0.11089719121701336,2.187543240420176,0.9671730563513918,26.8333817880951,1.19000244140625,-1.3261547512406082,0.12199878692627664,-2.188713880902583,2.432711454755136,-1.0333575469881495,1.2773551208407028,-1.9099998474121165,69.14494134731041,28.106678002888614,1.1553563339144288,3,-0.5149993896484446,0.4050006866455007,2.085000991821282,2.970001220703118,2.2700004577636648,3,0.00022670300255200893,1.0674130334150564,44.13000106811523,-1.4859854399737606,44.13999938964844,-1.1609278056694363,43.47999954223633,0.00022670300255200893
5184,2004-03-05,42.91999816894531,43.849998474121094,42.5,43.68999862670898,1729900.0,-0.027198567361529147,1.4770610736446452,-2.961559340933325,43.88888859454532,38.716736157583064,0.4651268369414012,1.129374936411466,3.2542888210673198,2.2097729714957097,27.46395962739253,1.6199989318847727,-1.2348728052528202,-0.926001930236815,-3.0884900221454004,1.2364861616717704,-2.0072459761911077,0.1552421157174777,-0.6551990509033203,17.1427770676042,-26.79578476478229,1.0812440459542936,3,0.6850013732910156,1.605001449584961,3.235001564025879,4.170001983642578,3.2000007629394602,4,0.07712025895858399,-4.17389104961563,44.11999893188477,1.0674130334150564,44.13000106811523,-1.4859854399737606,44.13999938964844,0.07712025895858399
5185,2004-03-08,42.34000015258789,43.400001525878906,42.18999862670898,42.86999893188477,1103500.0,-0.013513467872817375,-1.9156632043386013,0.6883096937840444,37.22826129209313,38.57521274416489,1.0821032751045294,1.4481059761292414,3.6844523352994614,2.819849690024853,28.405161641476116,1.210002899169929,-1.0561785278812366,-1.2930000305175753,-3.1276854076081406,0.5416853465729901,-2.210342719062858,-0.3756573419722926,2.6100006103515625,5.4348336876210075,-37.572367365263524,0.9173426885452843,3,1.2299995422363281,2.174999237060547,3.734999656677246,4.75,4.029998779296882,0,0.09825223978318398,1.4770610736446452,42.91999816894531,-4.17389104961563,44.11999893188477,1.0674130334150564,44.13000106811523,0.09825223978318398
5186,2004-03-09,41.97999954223633,42.459999084472656,41.72000122070313,42.150001525878906,1183600.0,-0.008502612400901444,-1.1449256132552936,0.32075919847987133,43.70015648157387,39.375306994320674,1.38908647580773,1.617756880416735,3.877996915495274,3.2135698144884657,29.720284549124354,0.7399978637695241,-0.9514194296638507,-1.4795005798339815,-3.245716227651876,0.2867150679839128,-2.362608403742925,-0.5963927559250379,2.914801177978518,8.049484779591754,-37.36322081114898,0.8831078239089464,3,1.355001449584961,2.3000011444091797,4.095000267028809,5.1100006103515625,3.9399986267089844,1,0.10695573433604699,-1.9156632043386013,42.34000015258789,1.4770610736446452,42.91999816894531,-4.17389104961563,44.11999893188477,0.10695573433604699
5187,2004-03-10,40.81999969482422,42.099998474121094,40.81999969482422,41.75,986100.0,-0.02763220247882625,-1.7526846435925412,5.470526197688769,39.1428597897885,39.989286339488324,2.3984128399660136,2.556793154461431,4.868491786334246,4.397213723759627,30.88277091704531,1.279998779296875,-0.8689835115661566,-2.4160003662109375,-4.331856252960442,-0.5001444794614329,-3.3739283095856862,-1.4580724228361888,3.9478090454101604,0.0,-48.8513668824029,0.9579279433747506,3,2.065000534057617,3.010000228881836,5.319999694824219,6.270000457763672,5.319999694824219,2,0.13179816531937383,-1.1449256132552936,41.97999954223633,-1.9156632043386013,42.34000015258789,1.4770610736446452,42.91999816894531,0.13179816531937383
5188,2004-03-11,41.06999969482422,42.0,40.20000076293945,40.66999816894531,1651900.0,0.006124448845395314,-1.6865733676467238,-0.43010902647316995,37.44495020731541,41.53456512998792,1.9489003020549944,2.119318674104285,4.419060502899001,4.154189317213806,31.66130802843967,1.7999992370605469,-0.8518637692030495,-1.9780002593994155,-3.971607309824279,0.01560679102544782,-2.9748037846118507,-0.9811967341869803,3.4609405026855526,23.835602121600083,-27.216895590127457,0.9968035252124321,3,1.5050010681152344,2.450000762939453,5.0625,6.020000457763672,5.5600013732910085,3,0.11955198158988267,-1.7526846435925412,40.81999969482422,-1.1449256132552936,41.97999954223633,-1.9156632043386013,42.34000015258789,0.11955198158988267
5189,2004-03-12,41.54999923706055,41.83000183105469,40.68999862670898,41.27999877929688,1237700.0,0.011687351979620786,1.7469769878803927,0.6749985694939645,41.16020512950209,42.12258626370922,1.4383035644885496,1.506259851344204,3.747543081618339,3.697439767319082,32.39560615465633,1.1400032043457102,-0.8235789303078889,-1.3645006179809585,-3.3850634233712285,0.6560621874093115,-2.3747820206760935,-0.35421921528582345,2.634465805683597,42.187442258014144,-11.764337760793637,1.0102814026951343,3,1.0250015258789062,1.970001220703125,4.567501068115234,5.540000915527344,4.909999847412109,4,0.11648616706281056,-1.6865733676467238,41.06999969482422,-1.7526846435925412,40.81999969482422,-1.1449256132552936,41.97999954223633,0.11648616706281056
5190,2004-03-15,40.72000122070313,41.5,40.209999084472656,41.04999923706055,995400.0,-0.019975885237010993,1.0975632449129598,-1.2222128032326032,33.46406356431282,41.140533058237125,2.0513445667634542,2.2068262158300698,4.369528467860668,4.5429039746315425,32.94372836218851,1.3400001525878906,-0.8224733718176935,-2.0404987335205007,-4.2385886915244555,0.15759122448345408,-3.1395437125224746,-0.9414537545185269,3.1457066796566338,23.00888690089407,-29.161557567654967,1.0990449790019774,3,1.854999542236321,2.7999992370605398,5.4424991607665945,6.3699989318847585,5.509998321533196,0,0.13261290641701007,1.7469769878803927,41.54999923706055,-1.6865733676467238,41.06999969482422,-1.7526846435925412,40.81999969482422,0.13261290641701007
5191,2004-03-16,42.29999923706055,42.7400016784668,40.43000030517578,40.79999923706055,2066700.0,0.03880152183183383,-1.0625031931090152,-4.545481868519408,44.004399701370886,41.028327989069815,0.2043880663052846,0.5013138752151676,2.601069154117326,2.9921876195016637,33.353542825364244,2.3100013732910156,-0.6164440252444621,-0.36450061798095845,-2.4594918393826077,1.7304906034206908,-1.4119962286817866,0.6829949927198697,1.272452092305592,82.67707547991577,33.14097856529947,1.0474956107008253,3,0.27500152587890625,1.220001220703125,3.8775014877319336,4.790000915527344,5.310001373291016,1,0.09621748861069368,1.0975632449129598,40.72000122070313,1.7469769878803927,41.54999923706055,-1.6865733676467238,41.06999969482422,0.09621748861069368
5192,2004-03-17,42.66999816894531,43.400001525878906,42.41999816894531,42.79999923706055,1576100.0,0.008747019824071112,-2.111116493390897,-0.08666737874348958,44.67389303253606,40.52307531033757,-0.4408520532590998,0.1301096794505625,2.0459240988856138,2.6676508445283673,32.57176722585854,1.1000022888183594,-0.5760177850460266,0.010498428344725141,-2.083909859690472,2.104906716379922,-1.0367057156728734,1.0577025723623237,-2.4699974060058594,77.18740053477275,31.21516991340684,1.0472041440175985,3,-0.6449985504150391,0.11500167846679688,3.552501678466797,4.420001983642578,5.070003509521484,2,0.0761659278055773,-1.0625031931090152,42.29999923706055,1.0975632449129598,40.72000122070313,1.7469769878803927,41.54999923706055,0.0761659278055773
5193,2004-03-18,42.290000915527344,42.900001525878906,41.72000122070313,42.70000076293945,1006900.0,-0.00890549026773868,1.9135760606959515,3.1538190674608995,47.56945272287522,40.932026880151994,-0.38860481097045607,0.5335230604197747,2.2902482239669766,3.0862526474446668,31.826996148407293,1.1800003051757741,-0.6541604247026811,-0.3669988632202177,-2.4631315561126783,1.729133829672243,-1.4150652096664516,0.6810674832260162,-2.026000137329099,65.20376925284607,16.129846013496774,1.0480663464462312,3,-0.48999977111816406,0.4949989318847656,3.922499656677246,4.799999237060547,3.3999977111816335,3,0.0910380324136506,-2.111116493390897,42.66999816894531,-1.0625031931090152,42.29999923706055,1.0975632449129598,40.72000122070313,0.0910380324136506
5194,2004-03-19,41.47999954223633,42.400001525878906,41.43000030517578,42.34000015258789,1063000.0,-0.019153496234463607,-1.0208378036859547,2.0975632449129598,38.47925295155856,41.07102595342593,0.21864450098360066,1.308210771328909,3.015230866931688,3.9295823828336722,31.05247553915652,0.970001220703125,-0.7964174514940794,-1.1120002746582003,-3.271733160983352,1.0477326116669516,-2.1918667178207727,-0.032133831495627874,-1.1532787490844711,39.81189610638094,-5.971421896589973,1.0798664431625755,3,0.32000160217285156,1.095001220703125,4.255001068115234,5.6100006103515625,4.220001220703125,4,0.12415625802104935,1.9135760606959515,42.290000915527344,-2.111116493390897,42.66999816894531,-1.0625031931090152,42.29999923706055,0.12415625802104935
5195,2004-03-22,41.560001373291016,41.61000061035156,40.61000061035156,40.81999969482422,1335700.0,0.0019286844729404784,1.3809519484471007,-0.8604664573020351,34.07407581833549,40.001461435288334,0.01828738976360711,1.189153832974938,2.8361694890399463,3.885947867811872,30.867642555784837,1.0,-0.9951078292200464,-0.9684984207153349,-3.1729842749404256,1.2359874335097558,-2.0707413478278767,0.13374450639720692,-1.1718149654846144,38.047158372807516,-2.315199045511349,1.1022429271125438,3,0.23999977111816406,1.0149993896484375,4.082498550415039,5.529998779296875,3.289997100830078,0,0.1179017697129019,-1.0208378036859547,41.47999954223633,1.9135760606959515,42.290000915527344,-2.111116493390897,42.66999816894531,0.1179017697129019
5196,2004-03-23,41.02000045776367,41.88000106811523,40.56999969482422,41.83000183105469,1306500.0,-0.012993284352352807,1.8791243801116198,-1.0945939676370067,31.981450752375224,39.20574932002019,0.4557150317436154,1.6374770839650097,3.2916825011119712,4.443099084874021,30.755230235003022,1.3100013732910085,-1.087218285270545,-1.3969993591308594,-3.6722766812356085,0.8782779629738897,-2.5346380201832375,-0.2593606980784813,-0.5715777475958177,15.901076741414915,-18.221754364288042,1.1376386610523748,3,0.7800006866455078,1.5550003051757812,4.262499809265137,6.069999694824219,3.579998016357422,1,0.12701119030549846,1.3809519484471007,41.560001373291016,-1.0208378036859547,41.47999954223633,1.9135760606959515,42.290000915527344,0.12701119030549846
5197,2004-03-24,40.68999862670898,41.08000183105469,40.400001525878906,40.86999893188477,988300.0,-0.008044900716041692,1.2666446264177813,0.22222222222223978,30.837980588085784,38.47164158455024,0.8552786144389302,1.8496634493081245,3.54129117279102,4.784035543102313,30.672087903532923,0.6800003051757812,-1.0924707001798666,-1.5920011520385842,-3.9433285476143283,0.7593262435371599,-2.7676648498264598,-0.41633745425070856,2.710002899169929,11.59988403320284,-17.345487221030993,1.1756636977878732,3,1.115001678466804,1.8850021362304759,4.480001449584968,6.400001525878913,4.420001983642585,2,0.17006640985975086,1.8791243801116198,41.02000045776367,1.3809519484471007,41.560001373291016,-1.0208378036859547,41.47999954223633,0.17006640985975086
5198,2004-03-25,42.58000183105469,43.0099983215332,42.04999923706055,42.75,1655100.0,0.046448839226676863,1.7826269640310044,0.9444326707073386,48.23653340551184,39.25790028188466,-0.8917863118525915,-0.13134575362010992,1.589587407179721,2.918782699811942,30.33641506130963,2.319999694824226,-1.0968893608457861,0.35150203704834126,-1.915963459761393,2.6189675338580756,-0.7822307113565259,1.4852347854532084,0.7599996948242165,83.5250184523418,50.89374165938851,1.133732748404867,3,-0.7750015258789062,-0.005001068115234375,2.05999755859375,3.9799976348876953,2.3599967956542898,3,0.12118364550301153,1.2666446264177813,40.68999862670898,1.8791243801116198,41.02000045776367,1.3809519484471007,41.560001373291016,0.12118364550301153
5199,2004-03-26,42.68999862670898,43.310001373291016,41.900001525878906,42.540000915527344,2145700.0,0.0025832971095380852,1.0287720819691477,-0.8823489812404214,51.90838900767928,41.30726977559204,-0.9197945724564534,-0.25604533784511574,1.4037113267330028,2.835225507021569,29.095706431234124,1.4099998474121094,-0.9603798588238561,0.46249885559081605,-1.8040899821149239,2.729087693296556,-0.6707955632620539,1.595793274443686,-2.289997100830071,78.69406257414711,40.86192222564728,1.1332944188528695,3,-0.789997100830071,-0.11499786376952414,1.8800010681152415,3.800001144409187,2.1100006103515696,4,0.07027407112922823,1.7826269640310044,42.58000183105469,1.2666446264177813,40.68999862670898,1.8791243801116198,41.02000045776367,0.07027407112922823
5200,2004-03-29,44.2599983215332,44.400001525878906,42.68000030517578,42.7400016784668,1750400.0,0.03677675674231473,-1.0975632449129598,10.13346557819025,60.9826559855115,43.19374269605211,-2.1622184298178766,-1.8599752032595376,-0.21775143056359525,1.284617163072923,27.762493097420293,1.720001220703125,-0.7773850828527245,1.9934986114501925,-0.38777231556429825,4.374769538464683,0.8028631479429436,3.1841340749574414,-3.8017967987060572,96.49991989135742,52.632591967304776,1.190635463507247,3,-1.8599967956542969,-1.68499755859375,0.2650012969970703,2.1850013732910156,-0.25,0,0.03253507672876865,1.0287720819691477,42.68999862670898,1.7826269640310044,42.58000183105469,1.2666446264177813,40.68999862670898,0.03253507672876865
5201,2004-03-30,43.560001373291016,44.11999893188477,43.20000076293945,44.04999923706055,825100.0,-0.015815566533847525,1.9206418407507893,-0.32236772758985893,63.81050019092724,45.32003238031779,-1.4133198848252562,-1.270813436802186,0.43448259027499603,2.0057203565983173,27.437197523679018,1.05999755859375,-0.6592540492020333,1.3225015640258775,-0.975367881704571,3.620371009756326,0.1735668411606568,2.471436286891098,-2.9441278503418005,78.99999618530273,28.361672260628083,1.1489347228652231,3,-1.1599998474121094,-0.9850006103515625,0.5974979400634766,2.884998321533203,1.4399986267089844,1,0.029614257579455572,-1.0975632449129598,44.2599983215332,1.0287720819691477,42.68999862670898,1.7826269640310044,42.58000183105469,0.029614257579455572
5202,2004-03-31,43.4900016784668,43.84000015258789,42.72999954223633,43.79999923706055,994500.0,-0.0016069718231721541,4.692319730818889,0.6326508369015181,62.423015719773886,46.97042826886209,-1.3575290382853211,-1.318836736172969,0.45395396577234237,2.1039784004599085,27.087300017675318,1.1100006103515625,-0.38576206784803446,1.2845018386840792,-0.9182566667200831,3.4872603440882415,0.18312258598199804,2.3858810913861603,-2.7227630354003907,63.600006103515625,9.175936850856615,1.1013792527020803,3,-1.0900001525878906,-0.9150009155273438,0.6674976348876953,2.954998016357422,0.5900001525878906,2,0.025523034095533026,1.9206418407507893,43.560001373291016,-1.0975632449129598,44.2599983215332,1.0287720819691477,42.68999862670898,0.025523034095533026
5203,2004-04-01,44.13000106811523,44.5,43.150001525878906,43.18999862670898,1025900.0,0.01471601207054718,-1.647064543394231,-3.032289820830872,63.030320311464415,49.69832464218497,-1.9099254168107578,-2.0638637370971864,-0.2485542840538102,1.4922540222378657,27.44095643391014,1.3499984741210938,-0.28833847194260187,1.9240011215209876,-0.2805913153051165,4.128593558347092,0.8217049031079355,3.0262973399340396,-3.217451909736319,85.7692634989008,28.566445715495156,1.1022962184130511,4,-1.6800003051757741,-1.5550003051757741,-0.1100015640258718,2.3149986267089915,-0.979999542236321,3,0.022207104430468805,4.692319730818889,43.4900016784668,1.9206418407507893,43.560001373291016,-1.0975632449129598,44.2599983215332,0.022207104430468805
5204,2004-04-02,46.22999954223633,47.22999954223633,45.63999938964844,45.790000915527344,1548200.0,0.04758664000210944,-3.2972879625954317,0.46808242971235636,74.66428427261332,54.20834780377139,-3.649011162929064,-4.114102848221961,-2.3769873518012687,-0.566651647992316,27.4128565048809,3.099998474121101,-0.1647992084497929,3.858499526977539,1.0218574818056823,6.695141572149396,2.4401785043916107,5.2768205495634675,-5.102203333360151,78.02197433672464,15.812510158640713,1.4183210225859268,4,-2.414999008178711,-2.5149993896484375,-2.2200002670288086,0.21500015258789062,-2.950000762939446,4,-0.0279039785485784,-1.647064543394231,44.13000106811523,4.692319730818889,43.4900016784668,1.9206418407507893,43.560001373291016,-0.0279039785485784
5205,2004-04-05,46.5,46.68000030517578,46.02000045776367,46.2400016784668,919200.0,0.005840373360094908,1.1290354336764516,0.5909071205014609,71.29818523262887,58.57687385713291,-3.514128997966239,-4.275683451143152,-2.6567522734564264,-0.8071441321638204,27.175061248142907,0.6599998474121094,-0.02656706192372127,3.9204999923706083,0.5363482014110161,7.3046517833302005,2.2284240968908122,5.612575887850404,-4.884027524455014,83.77778795030382,23.159424195856175,1.6920758954797976,4,-2.684999465942383,-2.7849998474121094,-2.4900007247924805,-0.05500030517578125,-3.200000762939453,0,-0.036559156192246256,-3.2972879625954317,46.22999954223633,-1.647064543394231,44.13000106811523,4.692319730818889,43.4900016784668,-0.036559156192246256
5206,2004-04-06,46.47000122070313,46.66999816894531,46.06999969482422,46.13999938964844,565500.0,-0.000645135038642275,-1.5531783650412312,1.2692460055460462,69.9580062589908,62.923543376122346,-2.938793169118725,-4.102389411291142,-2.6667266969621366,-0.7487896510715188,26.620309327459633,0.5999984741210938,0.29315557394865976,3.666001129150395,-0.12228800038390375,7.4542902586846935,1.771856564383242,5.560145693917548,-4.4049065798228355,83.11114841037343,23.57292434410116,1.89414456476715,4,-1.905000686645515,-2.7550010681152415,-2.6550016403198313,-0.025001525878913355,-3.1399993896484446,1,-0.05293743995156075,1.1290354336764516,46.5,-3.2972879625954317,46.22999954223633,-1.647064543394231,44.13000106811523,-0.05293743995156075
5207,2004-04-07,46.20000076293945,46.58000183105469,46.02000045776367,46.43000030517578,645000.0,-0.005810209827224799,1.1132023866932494,-0.6969644425948895,70.77576998307504,65.42790299585158,-2.0171262819177116,-3.5928754098840088,-2.425831617568136,-0.4683215076071576,25.493636254636666,0.5600013732910156,0.6684562742063775,3.127000617980954,-0.828468119261764,7.082469355223672,1.1492662493595986,5.10473498660231,-3.7217137299506717,74.75491960615102,15.275158695333516,1.9777343686213587,4,-1.635000228881836,-2.4850006103515625,-2.285000801086426,0.24499893188476562,-2.9300003051757812,2,-0.02597404205893572,-1.5531783650412312,46.47000122070313,1.1290354336764516,46.5,-3.2972879625954317,46.22999954223633,-0.02597404205893572
5208,2004-04-08,45.97999954223633,46.83000183105469,45.75,46.31000137329102,725500.0,-0.004761931105412565,-1.7341786821443403,1.4347934254391366,75.51020496429663,68.0503269910313,-1.4126739578155565,-3.1475450319554312,-2.209722893491474,-0.24429475496177133,23.894648931488927,1.0800018310546875,1.1499628142884077,2.661499404907225,-1.3790962049438775,6.702095014758328,0.6412015999816703,4.68179720983278,-3.121575508507746,21.383655343334716,-38.90747674133802,2.0202978049255513,4,-1.0249996185302734,-2.2649993896484375,-2.0399999618530273,0.4650001525878906,-2.790000915527351,3,-0.04132226468241562,1.1132023866932494,46.20000076293945,-1.5531783650412312,46.47000122070313,1.1290354336764516,46.5,-0.04132226468241562
5209,2004-04-12,46.38999938964844,46.91999816894531,45.88999938964844,46.099998474121094,539200.0,0.008916917170377348,-1.9014087533983086,-0.8787857770379429,76.39343838553629,69.7626361465896,-1.388667458147637,-3.3480065779833694,-2.636662213316825,-0.6417765397557957,22.228494396394254,1.029998779296875,1.7337033983700607,2.8294992446899414,-1.3427320992528422,7.001730588632725,0.7433835727185496,4.915614916661333,-3.1818493152392335,54.70088814116358,-8.056798222868593,2.086115671971393,4,-1.4099998474121094,-2.674999237060547,-2.3249998092651367,0.05500030517578125,-2.9199981689453054,0,-0.06984259336921894,-1.7341786821443403,45.97999954223633,1.1132023866932494,46.20000076293945,-1.5531783650412312,46.47000122070313,-0.06984259336921894
5210,2004-04-13,46.11999893188477,46.86999893188477,45.97000122070313,46.81000137329102,1118100.0,-0.005820229819272549,1.2222232687815537,-2.3793112520059982,78.71621650647512,71.41882684831715,-0.9242771209699256,-2.7960647702336914,-2.3803178552070037,-0.36676850658936644,20.226702435378616,0.8999977111816406,2.0190822663762162,2.289498901367196,-1.806976977587965,6.385974780322357,0.24126096188961554,4.3377368408447765,-2.5901009000494,31.62388982354613,-35.52989735251203,2.0482379394775796,4,-1.1399993896484446,-2.404998779296882,-2.054999351501472,0.22500038146971946,-2.4399986267089915,1,-0.06157849562794493,-1.9014087533983086,46.38999938964844,-1.7341786821443403,45.97999954223633,1.1132023866932494,46.20000076293945,-0.06157849562794493
5211,2004-04-14,46.36999893188477,46.38000106811523,45.75,46.08000183105469,690200.0,0.005420641929528847,3.0645050144590096,-0.4202841662981085,82.27274579451091,73.62435241217682,-0.8199919759007983,-2.8728070098744283,-2.6465085546673492,-0.6062645683075232,19.55223018079758,0.6300010681152273,2.2891361745726897,2.3359989166259822,-1.843869416557716,6.515867249809681,0.24606475003412953,4.425933083217835,-2.5440927792173227,52.99144463137638,-20.314219726344064,2.089934166591849,4,-1.1799983978271555,-2.654998779296882,-2.3274993896484446,-0.03499984741211648,-2.8899993896484446,2,-0.06620659403796625,1.2222232687815537,46.11999893188477,-1.9014087533983086,46.38999938964844,-1.7341786821443403,45.97999954223633,-0.06620659403796625
5212,2004-04-15,45.91999816894531,46.849998474121094,45.5099983215332,46.4900016784668,768400.0,-0.009704567032673195,1.0775242854819393,-1.9655489930413483,72.69021415191838,74.69767395000503,0.012240255944163891,-2.2839390681598815,-2.212136195782449,-0.1521021040074828,19.648014110747713,1.3400001525878906,2.331416222766471,1.7234981536865206,-2.485690656574697,5.932686963947738,-0.38109625144408454,3.8280925588171257,-1.8217645451123516,29.078006509335186,-41.161378620070465,2.1045944051306074,4,0.4500007629394531,-2.204998016357422,-2.112497329711914,0.18000221252441406,-1.9299964904785156,3,-0.056402361523659295,3.0645050144590096,46.36999893188477,1.2222232687815537,46.11999893188477,-1.9014087533983086,46.38999938964844,-0.056402361523659295
5213,2004-04-16,46.13999938964844,47.02999877929688,45.54999923706055,46.1500015258789,789100.0,0.0047909675408459584,-1.4873890855003453,0.017547499380939597,73.09238260354458,74.5230182089974,0.11995592951653578,-2.3196488417083145,-2.4577820554219585,-0.3556027049692858,19.339094136336875,1.4799995422363352,2.4172914571504407,1.7509994506835938,-2.4431910472231664,5.945189948590354,-0.3460957982697863,3.848094699636974,-1.7912244923432041,41.4474262094718,-26.577311243442765,2.0970952489533787,4,0.12999916076660156,-2.424999237060547,-2.782499313354492,-0.48999977111816406,-1.5499992370605469,4,-0.0622019716048946,1.0775242854819393,45.91999816894531,3.0645050144590096,46.36999893188477,1.2222232687815537,46.11999893188477,-0.0622019716048946
5214,2004-04-19,46.63000106811523,46.709999084472656,45.77999877929688,46.09000015258789,476300.0,0.010619889140629724,1.6571553133514783,-53.988558352440386,68.54462420154017,74.21706698332088,-0.343456681911519,-2.533960324884525,-2.9869611777009055,-0.8356672360675219,18.835028267164322,0.9300003051757741,2.5611259392750227,1.9835010528564396,-2.089310936997961,6.0563130427108405,-0.052904942070760796,4.01990704778364,-2.0507281992155058,73.68436903169379,8.878965546375468,2.036405994927199,4,-0.3600025177001882,-2.910001754760735,-3.5825004577636648,-1.2900009155273366,-0.8700027465820241,0,-0.07377230029184934,-1.4873890855003453,46.13999938964844,1.0775242854819393,45.91999816894531,3.0645050144590096,46.36999893188477,-0.07377230029184934
5215,2004-04-20,46.459999084472656,47.0099983215332,46.38000106811523,46.959999084472656,859500.0,-0.0036457640949705272,1.0999961852930566,-0.925924356094334,74.74398908971374,74.7488428534012,-0.2008467164229586,-2.084936444920622,-2.879552079622748,-0.688550071859936,17.90230875668602,0.6299972534179759,2.6643563709433664,1.5684991836547866,-2.3073055009039436,5.444303868213517,-0.3694031586245785,3.5064015259341517,-1.6686680817060093,62.500031370855936,-0.4887901584633312,1.9379023422793653,4,-0.1900005340576172,-2.739999771118164,-3.4124984741210938,-1.1199989318847656,-0.7999992370605469,1,-0.06435639093175982,1.6571553133514783,46.63000106811523,-1.4873890855003453,46.13999938964844,1.0775242854819393,45.91999816894531,-0.06435639093175982
5216,2004-04-21,46.22999954223633,46.36000061035156,45.09000015258789,46.33000183105469,715400.0,-0.004950485294202167,14.875020861645567,0.20000457763671875,72.7574411890695,74.96902854295612,-0.009467194213996777,-1.5226721019091798,-2.679035031956573,-0.46544121624263823,16.71998142137816,1.3699989318847656,2.4282670752213065,1.0779996871948256,-2.380010483120614,4.536009857510265,-0.6510053979628907,2.807004772352542,-1.2435750563121033,58.7628967337121,-3.977239090103822,1.7290050851577188,4,-0.1700000762939453,-2.414999008178711,-3.1824989318847656,-0.8899993896484375,-0.7900009155273509,2,-0.055158971713396454,1.0999961852930566,46.459999084472656,1.6571553133514783,46.63000106811523,-1.4873890855003453,46.13999938964844,-0.055158971713396454
5217,2004-04-22,47.61000061035156,47.68999862670898,45.209999084472656,45.7599983215332,1031300.0,0.02985076966860989,1.4676632966983016,-18.499599465954606,75.73961892562201,74.9945189831034,-1.3057385891615283,-2.4850735068162635,-4.067932664375213,-1.8496474760145958,15.69984459825468,2.479999542236321,2.2795071714673156,2.1120006561279325,-0.8093438246965547,5.03334513695242,0.6513284157156889,3.572672896540176,-2.520000457763672,96.92315141129237,35.56364598989359,1.4606722404122428,4,-1.220001220703125,-3.565000534057617,-4.5625,-2.3299999237060547,-2.279998779296875,3,-0.08674650315415611,14.875020861645567,46.22999954223633,1.0999961852930566,46.459999084472656,1.6571553133514783,46.63000106811523,-0.08674650315415611
5218,2004-04-23,47.7400016784668,47.91999816894531,46.56999969482422,47.31999969482422,866100.0,0.0027305411982492256,2.461556895598887,0.22702781838764288,65.76199835625869,73.81324786873923,-1.2961306517865836,-2.3280392434611343,-4.190673686716991,-1.9829807722569726,16.53895394489363,1.3499984741210938,2.15750568623001,1.98400173187256,-0.7581942090606475,4.7261976728057675,0.6129037614059527,3.3550997023391673,-2.6500015258789062,93.6396955249391,32.96735249374184,1.3710979704666046,4,-1.2350025177001953,-3.5800018310546875,-5.3350019454956055,-2.4650020599365234,-2.4800033569335938,4,-0.07855047901457124,1.4676632966983016,47.61000061035156,14.875020861645567,46.22999954223633,1.0999961852930566,46.459999084472656,-0.07855047901457124
5219,2004-04-26,45.68999862670898,46.68000030517578,45.5099983215332,46.68000030517578,1297500.0,-0.04294099245250915,1.3636363636363635,-2.3571357208381563,43.835616438356105,69.93762563894822,0.719833243532868,-0.04401671552509612,-2.137416965790628,0.04167623344741145,17.316417372072372,2.2300033569335938,1.9948492186244096,-0.21600131988525817,-2.5498382477754618,2.1178356080049454,-1.38291978383036,0.9509171440598436,-0.479999542236321,21.201374370338367,-35.03851330770668,1.1669184639451027,4,0.8150005340576243,-1.529998779296868,-3.3974981307983327,-0.4349975585937429,-0.11999893188475852,0,-0.024075257325091304,2.461556895598887,47.7400016784668,1.4676632966983016,47.61000061035156,14.875020861645567,46.22999954223633,-0.024075257325091304
5220,2004-04-27,45.70000076293945,46.04999923706055,45.1500015258789,45.95000076293945,1110300.0,0.0002189130341674339,3.00001695432508,0.2525248243893587,44.12214691851762,65.69867020828231,0.7196700756760706,0.06260365582784289,-2.130442132735638,0.012036723004733574,18.09901617376775,0.8999977111816477,1.8057603536388882,-0.27799930572509624,-2.4833377707768136,1.9273391593266211,-1.3806685382509585,0.824669926800766,2.2199974060058594,21.554806993706418,-29.99365259556993,1.1026692325258591,4,0.8049983978271484,-1.5400009155273438,-3.5124998092651367,-1.3299999237060547,-0.69000244140625,1,0.001312856840090193,1.3636363636363635,45.68999862670898,2.461556895598887,47.7400016784668,1.4676632966983016,47.61000061035156,0.001312856840090193
5221,2004-04-28,44.849998474121094,45.959999084472656,44.56999969482422,45.7599983215332,867900.0,-0.018599612136279697,1.1221342480831895,3.6399993896484375,40.53296495462232,62.12564251969386,1.4878490389986894,1.0690133691263028,-1.2865299379720057,0.8452431276277181,18.753804584383253,1.3899993896484375,1.5345386569889357,-1.1925014495849595,-3.163030343123374,0.7780274439534551,-2.177765896354167,-0.2072370028157522,3.0145997619628915,8.358176323358938,-38.59193696734866,0.9852644467692089,4,1.3950004577636719,-0.6899986267089844,-2.6624975204467773,-0.6049976348876953,-0.07999801635742188,2,0.018060231902981894,3.00001695432508,45.70000076293945,1.3636363636363635,45.68999862670898,2.461556895598887,47.7400016784668,0.018060231902981894
5222,2004-04-29,44.599998474121094,45.43000030517578,43.95000076293945,45.040000915527344,793600.0,-0.005574136198560953,1.4262263301398304,0.48351924745651875,40.36314136460384,58.48906015981155,1.7108279290984214,1.482440836641885,-0.9989056082264369,1.061654187026484,19.881611745948504,1.4799995422363281,1.2463438358020085,-1.4980012893676786,-3.211608323302606,0.2156057445672488,-2.354804806335139,-0.6411977724002185,3.1328158203125014,16.37274901485619,-32.414637300673924,0.8568035169674633,4,1.335000991821289,-0.4399986267089844,-2.4124975204467773,-0.8549976348876953,1.5900001525878835,3,0.018834084783103444,1.1221342480831895,44.849998474121094,3.00001695432508,45.70000076293945,1.3636363636363635,45.68999862670898,0.018834084783103444
5223,2004-04-30,45.11000061035156,45.77000045776367,44.5,44.63999938964844,1001100.0,0.011435025867240656,-2.3866678873697915,-1.0681786655569427,41.18460253156575,55.449057752036616,1.1614996394390005,1.1063451246294704,-1.4507190972441748,0.5417643776187049,20.47465215378516,1.2700004577636719,0.8999110332820948,-1.036999130249022,-2.5589948127615543,0.48499655226351024,-1.7979969715052917,-0.27600128899275234,2.3958448721923844,42.490844026364734,-5.319320272610668,0.7609978412562676,4,0.8249988555908203,-0.20000076293945312,-2.9200000762939453,-1.5900001525878906,0.6800003051757812,4,0.004876994407591262,1.4262263301398304,44.599998474121094,1.1221342480831895,44.849998474121094,3.00001695432508,45.70000076293945,0.004876994407591262
5224,2004-05-03,44.93999862670898,45.86000061035156,44.349998474121094,45.02000045776367,1317100.0,-0.0037686096506851507,-1.3968247240404237,-0.17021621972600692,41.759796180624285,51.78414742880446,1.1919059479387144,1.2382331100698067,-1.2374888214500501,0.6875370514650498,19.525184051193023,1.5100021362304688,0.7148479441626208,-1.1425010681152443,-2.756257338586039,0.4712552023555503,-1.949379203350638,-0.33562293287985057,2.3524961726586966,47.14278967197179,-2.6026826831897907,0.8068781352353972,5,0.9950008392334055,-0.029998779296867895,-2.74999809265136,-1.4199981689453054,0.6000022888183665,0,0.007120598678301837,-2.3866678873697915,45.11000061035156,1.4262263301398304,44.599998474121094,1.1221342480831895,44.849998474121094,0.007120598678301837
5225,2004-05-04,44.79999923706055,45.43000030517578,43.91999816894531,44.650001525878906,1053700.0,-0.003115251311227807,1.1418472335325454,-1.874928476063156,38.865279310867216,48.01835166455975,1.1976132784048943,1.3115883913521316,-1.0566086654866922,0.8108693358861387,18.645370193104544,1.5100021362304688,0.4928325015044095,-1.197500419616702,-2.8955485230169344,0.5005476837835303,-2.0465244713168147,-0.3484763679165894,2.291945920121435,43.13728790105727,-5.941574708970805,0.8490240517001152,5,1.1199989318847656,0.5,-2.562498092651367,-1.279998779296875,1.0699996948242259,1,0.017187510510640713,-1.3968247240404237,44.93999862670898,-2.3866678873697915,45.11000061035156,1.4262263301398304,44.599998474121094,0.017187510510640713
5226,2004-05-05,44.0099983215332,44.61999893188477,43.36000061035156,44.61000061035156,1176500.0,-0.017633949307611196,3.0645177168381554,-4.0000762951094835,37.077164577191674,43.72252340362305,1.8322734641871108,2.0109447478464375,-0.24760385829412002,1.5668260595486743,17.867991326952087,1.4399986267089844,0.2668379145339941,-1.8645011901855497,-3.7629946695381875,0.033992289167088074,-2.8137479298618686,-0.9152544505092308,2.828191076589846,25.999908447265625,-24.551049548460988,0.9492467396763183,5,1.6300010681152344,1.3150005340576172,-1.5224971771240234,-0.48999786376953125,2.0300025939941406,2,0.02272210947826192,1.1418472335325454,44.79999923706055,-1.3968247240404237,44.93999862670898,-2.3866678873697915,45.11000061035156,0.02272210947826192
5227,2004-05-06,45.0,45.13999938964844,43.58000183105469,43.63000106811523,1230700.0,0.02249492652178553,-1.1224494032713033,-2.2833228429558825,43.014725819269785,41.195048677290956,0.48400726395995974,0.976498079143667,-1.2112192092951375,0.5299888375232698,16.92904216998625,1.55999755859375,0.027767780833706013,-0.8144994735717788,-2.7452542386058525,1.116255291462295,-1.7798768560888192,0.15087790894526165,1.4903705193459018,65.5999755859375,13.323391396449495,0.9653773825170371,5,0.020000457763671875,0.3249988555908203,-2.5124988555908203,-1.4799995422363281,1.4399986267089773,3,-0.005111100938585023,3.0645177168381554,44.0099983215332,1.1418472335325454,44.79999923706055,-1.3968247240404237,44.93999862670898,-0.005111100938585023
5228,2004-05-07,44.08000183105469,45.6500015258789,43.959999084472656,45.22000122070313,1649200.0,-0.020444403754340312,-1.449270234409543,-0.8321169915658936,35.15719055821938,40.230779135053545,0.9278053521427552,1.8412570168524525,-0.2833630714275728,1.4030744180359633,16.038986903647523,1.690002441406243,-0.2228779503370717,-1.6394977569580078,-3.717336135601485,0.4383406216854695,-2.6784169462797465,-0.6005785676362692,2.0973316973917804,28.800048828125004,-19.91066533693461,1.038919189321739,5,0.6249980926513672,1.4549980163574219,-1.5925006866455078,-0.5600013732910156,2.55999755859375,4,0.047867438929364514,-1.1224494032713033,45.0,3.0645177168381554,44.0099983215332,1.1418472335325454,44.79999923706055,0.047867438929364514
5229,2004-05-10,43.150001525878906,44.060001373291016,42.650001525878906,43.93000030517578,1347600.0,-0.021098009676591922,1.7115357810952574,0.6842098218468456,32.299504294078076,38.91715217678248,1.6311496857766414,2.6520511993309484,0.674154256706629,2.3039093353104576,15.390606178213817,1.4300003051757812,-0.6729841139590178,-2.4074981689453097,-4.753180857421562,-0.061815480469057604,-3.5803395131834392,-1.23465682470718,2.745598710758074,16.666666666666707,-29.048138473986945,1.1728413442381271,5,1.154998779296875,2.134998321533203,-0.6375007629394531,0.3699989318847656,2.579998016357422,0,0.061181907214189035,-1.449270234409543,44.08000183105469,-1.1224494032713033,45.0,3.0645177168381554,44.0099983215332,0.061181907214189035
5230,2004-05-11,43.27999877929688,43.63999938964844,42.68999862670898,43.63000106811523,1269400.0,0.0030126824755731807,4.135154083284399,0.44872158535152135,34.05406965834797,38.19727492164088,1.2536049199912611,2.422586359434611,0.5489287330900297,2.152711047380528,14.707186152705104,0.9500007629394602,-1.045950845062329,-2.135500907897942,-4.673751633414511,0.40274981761862705,-3.404626270656223,-0.8663755451396611,2.370002746582017,20.99990844726591,-22.11163425237767,1.269125362758283,5,0.9750022888183523,2.0050010681152273,0.4850015640258718,0.4350013732910085,2.0400009155273366,1,0.052218165433764785,1.7115357810952574,43.150001525878906,-1.449270234409543,44.08000183105469,-1.1224494032713033,45.0,0.052218165433764785
5231,2004-05-12,43.29999923706055,43.47999954223633,41.959999084472656,42.810001373291016,1083400.0,0.0004621177987007563,2.5764780856468392,-1.3999847413107782,22.68697430135299,36.23325635905746,1.1070312463145484,2.277568709494119,0.5127537719197761,2.1080575330880293,14.39054504970442,1.5200004577636719,-1.1473150004652481,-1.9620004653930678,-4.625434457011835,0.7014335262256992,-3.293717461202448,-0.6302834695836879,1.9900022888183528,36.31434325222892,0.009210288556921853,1.331716995809383,5,0.6100006103515625,1.6399993896484375,0.46500110626220703,0.41500091552734375,1.6700019836425852,2,0.059353342727649805,4.135154083284399,43.27999877929688,1.7115357810952574,43.150001525878906,-1.449270234409543,44.08000183105469,0.059353342727649805
5232,2004-05-13,43.33000183105469,43.79999923706055,42.81999969482422,43.13000106811523,686900.0,0.0006929005663460774,-1.3902325559757907,0.4081666017905945,21.69452599156267,34.067692299057114,0.9811086095522512,2.154018923722006,0.46691414916136864,1.9905751641346683,13.630452193658618,0.9799995422363281,-1.2661974409236265,-1.8024980545043974,-4.580614899582002,0.9756187905732077,-3.1915564770432,-0.41343963196559486,1.4937993530273346,37.12742114229955,7.741166194804556,1.389058422538802,5,0.5799980163574219,1.6099967956542969,0.8099985122680664,0.3849983215332031,2.829998016357422,3,0.06254324878727324,2.5764780856468392,43.29999923706055,4.135154083284399,43.27999877929688,1.7115357810952574,43.150001525878906,0.06254324878727324
5233,2004-05-14,43.27000045776367,43.86999893188477,42.459999084472656,43.70000076293945,795200.0,-0.001384753536936456,2.662353232598415,-2.1499933243051745,29.137985238464267,32.66526886103934,0.8411095667256987,2.0954158417500253,0.5103771953409861,1.972078710891438,12.795312737942943,1.4099998474121165,-1.2985712759942487,-1.7189994812011733,-4.5734396751018735,1.135440712699527,-3.1462195781515234,-0.29177938425082317,1.1528684323730403,62.38094978592306,30.639154194235722,1.4272200969503497,5,0.5349998474121094,1.6699981689453125,0.869999885559082,0.44499969482421875,2.829998016357422,4,0.0732608767138696,-1.3902325559757907,43.33000183105469,2.5764780856468392,43.29999923706055,4.135154083284399,43.27999877929688,0.0732608767138696
5234,2004-05-17,43.18999862670898,43.54999923706055,42.43999862670898,43.29999923706055,882000.0,-0.001848898317733716,2.639342622007678,0.2558151913557412,28.620121810151844,31.526918027626518,0.7227760385215944,2.0074082619013467,0.6112556164536187,1.9766317206925308,11.91992887014469,1.1100006103515696,-1.3189159854058303,-1.6270011901855526,-4.479664841966809,1.2256624615957037,-3.0533330160761807,-0.20066936429492443,0.8880684906347653,64.39788693715673,30.071746491079224,1.4263318258906286,5,0.615001678466804,1.750000000000007,1.1450014114379954,0.5250015258789134,2.8000030517578196,0,0.07987962196428411,2.662353232598415,43.27000045776367,-1.3902325559757907,43.33000183105469,2.5764780856468392,43.29999923706055,0.07987962196428411
5235,2004-05-18,43.47000122070313,43.97000122070313,43.18999862670898,43.5099983215332,491600.0,0.006483042438000908,-1.5999987284390813,0.3636079900123963,36.981184223595626,31.516253543893622,0.26180464507798007,1.5725422461949705,0.3745116274747957,1.6185298042339298,10.637754222858137,0.7800025939941548,-1.3854731378894058,-1.1974987030029212,-4.000579013812633,1.6055816078067906,-2.5990388584077806,0.20404145240193827,-1.5100021362304759,75.12440454726622,35.96384765561403,1.401540155404856,5,0.33499908447264914,1.4699974060058523,0.8774986267089773,0.24499893188475852,4.38999938964843,1,0.05198983800480872,2.639342622007678,43.18999862670898,2.662353232598415,43.27000045776367,-1.3902325559757907,43.33000183105469,0.05198983800480872
5236,2004-05-19,43.68000030517578,44.709999084472656,43.310001373291016,43.7400016784668,1156900.0,0.0048308966776065,-2.4999976158119352,1.5001430615167186,41.254786493385964,31.32070472990653,8.115834850741521e-05,1.2244885877583016,0.22270892572420564,1.32622916423378,10.456551935392566,1.3999977111816406,-1.4511638210473237,-0.8599996566772461,-3.594981883898342,1.8749825705438496,-2.227490770287794,0.5074914569333018,-1.6798011779785185,54.625613586369404,12.062780000926828,1.3674911136105483,5,0.125,1.2599983215332031,0.6674995422363281,0.034999847412109375,3.729999542236328,2,0.037545773310219355,-1.5999987284390813,43.47000122070313,2.639342622007678,43.18999862670898,2.662353232598415,43.27000045776367,0.037545773310219355
5237,2004-05-20,43.47999954223633,44.25,43.33000183105469,43.79999923706055,766900.0,-0.004578772013327015,-1.9677594014569797,5.333206179668129,33.53537066078927,31.14050251908096,-0.0426943976511609,1.1586186277574768,0.5171779119448985,1.4487957141427046,9.327627404781474,0.9199981689453125,-1.4970168106192503,-0.8535003662109375,-3.2099677685538026,1.5029670361319276,-2.0317340673823736,0.3247333349604986,-1.3714084167480465,45.81500906620616,3.1091014388020426,1.1782337011714337,5,-0.14500045776367188,1.4599990844726562,0.9725008010864258,0.2350006103515625,4.189998626708984,3,0.034268668218807585,-2.4999976158119352,43.68000030517578,-1.5999987284390813,43.47000122070313,2.639342622007678,43.18999862670898,0.034268668218807585
5238,2004-05-21,43.9900016784668,44.459999084472656,43.45000076293945,44.040000915527344,616900.0,0.011729580073593482,1.2696704342347207,0.1562477648236893,41.02083729945837,32.109539519678776,-0.6334160946659466,0.3723624108654775,0.10145851822271368,0.8490087720984434,7.922719229285214,1.0099983215332031,-1.455127963198997,-0.15599822998046875,-1.8842203259537982,1.5722238659928607,-1.020109277967137,0.7081128180061995,-1.777354234619139,68.28205899503763,25.057678606371283,0.8641110479866655,5,-0.6550025939941406,0.9499969482421875,1.0524978637695312,-0.27500152587890625,3.6799964904785156,4,0.04932934953734125,-1.9677594014569797,43.47999954223633,-2.4999976158119352,43.68000030517578,-1.5999987284390813,43.47000122070313,0.04932934953734125
5239,2004-05-24,44.59000015258789,45.33000183105469,43.97999954223633,44.349998474121094,871700.0,0.013639428307064438,-1.7551079988010947,-4.800106813153277,48.173923427517536,33.67841216069761,-1.1260901073716454,-0.33125413470510523,-0.410815460161011,0.16499638286490637,7.603825749856037,1.3500022888183594,-1.525697411107302,0.4990001678466811,-1.0864451127539425,2.0844454484473047,-0.2937224724536307,1.291722808146993,-2.2774586431152315,65.42053409246896,21.26869196111422,0.7927226403003104,5,-0.9449996948242188,0.34999847412109375,0.4024991989135742,-0.875,2.450000762939453,0,0.033864057330476705,1.2696704342347207,43.9900016784668,-1.9677594014569797,43.47999954223633,-2.4999976158119352,43.68000030517578,0.033864057330476705
5240,2004-05-25,45.7599983215332,45.9000015258789,44.06999969482422,44.79999923706055,773200.0,0.02623902590135807,1.9516027810250638,3.999968211078439,64.27405062030783,38.29919841835926,-2.1314498770232717,-1.577401148307473,-1.4509275527932175,-1.0845021905987196,7.74054554605487,1.8300018310546804,-1.4141326323694443,1.6659984588623047,0.06756063839217319,3.264436279332436,0.8667795486272354,2.465217369097374,-3.2664091927656216,94.59447119314618,46.157647976453326,0.7992189102350673,5,-1.589998245239265,-0.8199996948242188,-0.7649993896484375,-2.0449981689453125,1.0900001525878906,1,0.0050262973201500305,-1.7551079988010947,44.59000015258789,1.2696704342347207,43.9900016784668,-1.9677594014569797,43.47999954223633,0.0050262973201500305
5241,2004-05-26,45.65999984741211,45.86000061035156,45.13999938964844,45.5,588300.0,-0.0021852814202144577,1.5714266251592293,0.16666666666666666,56.297706450403474,42.143996247119354,-1.8567358070246058,-1.490001114189056,-1.2704628752278282,-1.0626783250070488,8.372029768086534,0.720001220703125,-1.176560139092878,1.5254999160766616,-0.19032631752058649,3.2413261496739096,0.667586799278034,2.383413032875289,-2.893897726875622,90.66141218031522,42.56167535979561,0.8579131167986258,5,-1.4899997711181712,-0.720001220703125,-0.6650009155273438,-1.9449996948242188,0.029998779296867895,2,0.048182233252112905,1.9516027810250638,45.7599983215332,-1.7551079988010947,44.59000015258789,1.2696704342347207,43.9900016784668,0.048182233252112905
5242,2004-05-27,45.43999862670898,45.93000030517578,45.06000137329102,45.77999877929688,760200.0,-0.004818248388925528,1.7187330500139848,-2.1250029802351698,64.97792267263782,46.12621151758308,-1.4594305507463972,-1.2688996818645464,-0.9828208420556166,-0.9214876074435381,8.829011620841596,0.8699989318847585,-0.959505435923873,1.263498687744132,-0.5392268126256567,3.066224188113921,0.3621359375592377,2.1648614379290265,-2.423184553745095,80.24186415675919,28.473935267200034,0.9013627501848948,5,-1.2549991607665945,-0.4999999999999929,-0.5024986267089773,-1.7249984741210866,0.1100006103515696,3,0.04335390141374673,1.5714266251592293,45.65999984741211,1.9516027810250638,45.7599983215332,-1.7551079988010947,44.59000015258789,0.04335390141374673
5243,2004-05-28,45.33000183105469,45.599998474121094,44.88999938964844,45.290000915527344,476400.0,-0.0024207042028745462,1.4482971810420804,-0.11764969875124327,79.30106975561324,51.75742795596768,-1.147125120364315,-1.203268044407011,-0.7928164778096942,-0.8631598298915009,9.525036165615683,0.7099990844726562,-0.6443442266163331,1.1425018310546875,-0.6866978458656803,2.9717015079750553,0.2279019925945036,2.0571016695148714,-2.0218691348696183,69.23085951942657,12.484896238201877,0.9145998384601851,5,-0.7700023651123047,-0.3900032043457031,-0.1125020980834961,-1.3850021362304688,-0.26000213623046875,4,0.051621359880191786,1.7187330500139848,45.43999862670898,1.5714266251592293,45.65999984741211,1.9516027810250638,45.7599983215332,0.051621359880191786
5244,2004-06-01,45.2599983215332,45.52999877929688,44.77999877929688,44.97999954223633,694800.0,-0.001544308552697382,-1.205881362968328,6.999809269502194,77.04911881715428,56.209420688585304,-0.841059494779131,-1.1679427948073595,-0.6158565034847356,-0.8146210073511782,10.094515584770718,0.75,-0.30607148647797544,1.0564983367919893,-0.8057155636346138,2.9187122372185925,0.1253913865786842,1.9876052870052945,-1.6896788644490641,63.978399796549546,2.598820592891933,0.9311069502133027,6,-0.6399974822998047,-0.9399986267089844,0.07250118255615234,-1.1999988555908203,0.14000320434569602,1,0.05324789961968501,1.4482971810420804,45.33000183105469,1.7187330500139848,45.43999862670898,1.5714266251592293,45.65999984741211,0.05324789961968501
5245,2004-06-02,45.56999969482422,46.290000915527344,45.06999969482422,45.4000015258789,975000.0,0.006849345664768247,-1.939755492232742,0.607138964577682,78.73412195995822,60.373791295982215,-0.9184325211503932,-1.4938925457402092,-0.8156730510397381,-1.151048867042249,10.58434188621109,1.220001220703125,-0.05827663322155274,1.3279996871948256,-0.6161742256652332,3.2721736000548844,0.3559127307647998,2.3000866436248515,-1.763712152930914,52.317867410405036,-11.726992055356526,0.9720869564300285,6,-0.7599983215332031,-1.4449996948242188,-0.23750019073486328,-1.510000228881836,0.04000091552734375,2,0.032258091519585586,-1.205881362968328,45.2599983215332,1.4482971810420804,45.33000183105469,1.7187330500139848,45.43999862670898,0.032258091519585586
5246,2004-06-03,45.0099983215332,45.52000045776367,44.97999954223633,45.290000915527344,749300.0,-0.012288816700488536,-2.176474548126872,-1.6470918229960716,68.74993081614801,64.28652020213319,-0.16755052024993944,-0.9013448460327567,-0.13231383757243265,-0.6096619867525988,10.634160833423273,0.5900001525878906,0.20786211282362643,0.7179983139038058,-1.252313154616857,2.6883097824244686,-0.2671574203565257,1.7031540481641372,-0.9056651748038149,15.23173621532001,-50.06092652748998,0.9851557342603315,6,-0.1399974822998047,-0.8849983215332031,0.32250118255615234,-0.9499988555908203,-0.09000015258789062,3,0.0408798094024283,-1.939755492232742,45.56999969482422,-1.205881362968328,45.2599983215332,1.4482971810420804,45.33000183105469,0.0408798094024283
5247,2004-06-04,44.77000045776367,45.599998474121094,44.54999923706055,45.599998474121094,746900.0,-0.0053321011490621295,1.5301246903423584,2.9642511682402146,66.09440795290075,67.07247249696012,0.30695729493128,-0.7161803991066833,0.24143501465810147,-0.3850730374288389,10.98752971196687,1.0499992370605469,0.3956488425810889,0.48950042724609233,-1.466041228547546,2.4450420830397306,-0.4882704006507268,1.4672712551429115,-0.40338717877853014,12.643736119667375,-50.82715128624563,0.9777708278968186,6,0.36499977111816406,-0.6450004577636719,0.4324989318847656,-0.7100009918212891,-0.8899993896484446,4,0.020549433985671772,-2.176474548126872,45.0099983215332,-1.939755492232742,45.56999969482422,-1.205881362968328,45.2599983215332,0.020549433985671772
5248,2004-06-07,46.18999862670898,46.2599983215332,44.43999862670898,44.849998474121094,636700.0,0.031717626857854064,1.459459807770138,-1.6144618736183094,75.0,70.05314767168039,-0.8584256622369182,-2.0764590003935908,-1.0864837815763835,-1.8131776803378514,12.00594707377743,1.8199996948242259,0.5908811064808788,1.8039987564086815,-0.32589183049307024,3.933889343310433,0.7390534629578056,2.8689440498595573,0.10000228881836648,94.59447756239048,29.950322101167757,1.0649452934508772,6,-1.009998321533196,-2.0649986267089773,-1.1424989700317312,-2.1299991607665945,-2.2700004577636648,0,-0.013855800144543795,1.5301246903423584,44.77000045776367,-2.176474548126872,45.0099983215332,-1.939755492232742,45.56999969482422,-0.013855800144543795
5249,2004-06-08,45.790000915527344,46.15999984741211,45.43999862670898,45.93999862670898,773500.0,-0.008659833796798133,1.4406814728607231,-0.11193857768743498,68.95426099531267,70.57317104668093,-0.30207314870578017,-1.54789988133858,-0.6007022968582518,-1.4307202932418193,12.09116583420353,0.75,0.8565186106792382,1.272001075744626,-0.8625817515637735,3.4065839030530256,0.20470966209042274,2.3392924893988294,0.4699974060058594,72.97300641074558,9.255713218007472,1.0672914136542004,6,-0.4250011444091797,-1.6650009155273438,-0.36750125885009766,-1.730001449584961,-1.8199996948242116,1,-0.01572398354023563,1.459459807770138,46.18999862670898,1.5301246903423584,44.77000045776367,-2.176474548126872,45.0099983215332,-0.01572398354023563
5250,2004-06-09,45.540000915527344,46.27000045776367,45.41999816894531,45.41999816894531,515300.0,-0.005459707250523915,-13.166380570919957,-0.8000305180438313,65.09741727489249,71.55091669384636,-0.0967342095450121,-1.1804260035910374,-0.3166683958718153,-1.196060285472143,12.215389826528867,0.8500022888183594,1.0562820950154048,0.9090009689331069,-1.1885950165407237,3.0065969544069375,-0.13979702380380843,1.9577989616700222,-1.1000022888183665,60.1093545455305,-4.561427934081188,1.0487979927369164,6,-0.1750011444091797,-1.4150009155273438,-0.11750125885009766,-1.480001449584961,-1.5800018310546875,2,-0.003074207001184104,1.4406814728607231,45.790000915527344,1.459459807770138,46.18999862670898,1.5301246903423584,44.77000045776367,-0.003074207001184104
5251,2004-06-10,45.86999893188477,46.13000106811523,45.4000015258789,45.40999984741211,447200.0,0.007246333107668201,-2.041691833296156,3.833237968084489,68.99842560180105,71.99763924153119,-0.4400915385323927,-1.378700774000876,-0.5855297537623727,-1.5332482224714,11.836897940290283,0.7299995422363281,1.188123547322128,1.110499000549325,-0.9584635178470435,3.1794615189456934,0.07601774135114425,2.1449802597475056,-1.3934002685547,78.14201499195418,10.628148467968401,1.0344812591981833,6,-0.5049991607666087,-1.7449989318847727,-0.26000022888184304,-1.80999946594239,-1.799999237060554,3,-0.0056681562587193035,-13.166380570919957,45.540000915527344,1.4406814728607231,45.790000915527344,1.459459807770138,46.18999862670898,-0.0056681562587193035
5252,2004-06-14,46.040000915527344,46.25,45.599998474121094,46.0,787700.0,0.0037061693394633277,1.8260992154976532,0.0869586850878198,67.22690422534313,70.6560652937234,-0.5766763964755128,-1.407426097699087,-0.688902490937437,-1.7100036228890971,11.780544765824787,0.6500015258789062,1.1195865029654612,1.1450010299682631,-0.8843567236044052,3.1743587835409315,0.13032215318192897,2.1596799067545973,-1.5275342163086023,87.4317315789913,19.188235735213425,1.0146788767863344,6,-0.6750011444091797,-1.9150009155273438,-0.5575017929077148,-1.980001449584961,-3.1800003051757812,0,-0.024326731631412746,-2.041691833296156,45.86999893188477,-13.166380570919957,45.540000915527344,1.4406814728607231,45.790000915527344,-0.024326731631412746
5253,2004-06-15,46.43999862670898,47.0,46.33000183105469,46.459999084472656,735800.0,0.008688047420232214,-4.583456519320332,-0.5000000000001776,66.08696459823555,69.43804815828798,-0.8969909581352624,-1.6419419477546384,-1.0368814464018854,-2.1235986155888043,11.707578698416327,0.9599990844726562,1.134824295717209,1.3864988327026282,-0.6032562322128641,3.3762538976181204,0.3916213002448856,2.3813763651603708,-1.892381252319339,64.99988079059648,-3.451959496252641,0.9948775324577454,6,-0.7199993133544851,-1.9599990844726491,-1.2674989700317312,-2.3799991607665945,-3.680000305175774,1,-0.05512484139311369,1.8260992154976532,46.040000915527344,-2.041691833296156,45.86999893188477,-13.166380570919957,45.540000915527344,-0.05512484139311369
5254,2004-06-16,46.63999938964844,46.81999969482422,46.33000183105469,46.66999816894531,478500.0,0.004306648769460519,1.969667545198132,1.4999046347505638,59.2050417901324,67.26815036164066,-0.9841459806588304,-1.6550818881446716,-1.2491664983455237,-2.3307428746522163,11.616665703969456,0.48999786376953125,1.1304964686494259,1.4139995574951172,-0.491950344670542,3.3199494596607764,0.4610246064122876,2.366974508577947,-1.994286710234384,77.49994039529848,11.844596152021666,0.9529749510828289,6,-0.9200000762939453,-2.1599998474121094,-1.5199995040893555,-2.5799999237060547,-4.380001068115234,2,-0.05831906638718387,-4.583456519320332,46.43999862670898,1.8260992154976532,46.040000915527344,-2.041691833296156,45.86999893188477,-0.05831906638718387
5255,2004-06-17,45.72999954223633,46.68000030517578,45.31999969482422,46.36999893188477,795600.0,-0.019511146211851793,1.158727467590266,21.334181078331873,50.62611574850005,65.254393131902,-0.05482925189758703,-0.5977335166287219,-0.3709827465527056,-1.425267075905552,11.473165365849237,1.3600006103515625,1.0630896679038813,0.39099979400634766,-1.3361925644100765,2.118192152422772,-0.47259638520186087,1.2545959732145562,-0.9901153699988399,24.404748388971896,-36.5141412463736,0.863596179208212,6,-0.010000228881835938,-1.25,-0.9349994659423828,-1.6700000762939453,-3.6699981689453125,3,-0.038486733854166344,1.969667545198132,46.63999938964844,-4.583456519320332,46.43999862670898,1.8260992154976532,46.040000915527344,-0.038486733854166344
5256,2004-06-18,45.31999969482422,46.27000045776367,44.849998474121094,45.34000015258789,890400.0,-0.008965664804641671,-1.95832853186256,0.03125074505876989,48.96194605168595,63.35078625398925,0.4512192331654674,-0.06173453669907758,0.00274789050247648,-1.0369110828935675,11.829477048406542,1.4200019836425781,1.00293338745864,-0.10100002288818644,-1.6422756944080632,1.4402756486316903,-0.8716378586481284,0.6696378128717555,-0.4897108894762283,21.860506378524157,-35.101663879914945,0.7706378357599395,6,0.39999961853027344,-0.8400001525878906,-0.5499992370605469,-1.260000228881836,-2.3199996948242188,4,-0.030008839795002906,1.158727467590266,45.72999954223633,1.969667545198132,46.63999938964844,-4.583456519320332,46.43999862670898,-0.030008839795002906
5257,2004-06-21,44.97000122070313,45.52999877929688,44.83000183105469,45.15999984741211,480600.0,-0.0077228260476148725,-1.9787268580519266,9.499713904252935,47.00996004070707,60.24078181406781,0.9304143155299869,0.4275345172060341,0.32036660232372327,-0.7034665461159761,12.197083985963383,0.6999969482421946,0.8901687105444438,-0.5254985809326129,-1.7911320621922329,0.740134900327007,-1.1583153215624264,0.1073181596972006,2.029998779296868,6.451590220303675,-46.936241063945786,0.6328167406298107,6,0.9449996948242116,-0.2500019073486399,-0.5450019836425852,-0.9100017547607493,-2.340000152587905,0,-0.020013375615933304,-1.95832853186256,45.31999969482422,1.158727467590266,45.72999954223633,1.969667545198132,46.63999938964844,-0.020013375615933304
5258,2004-06-22,46.15999984741211,46.20000076293945,44.86000061035156,45.22000122070313,643000.0,0.026462054578756167,1.6274501004162507,-4.947396952235777,56.302538967124136,58.835034922046866,-0.2953459211976295,-0.6235262935852433,-0.8817591172341679,-1.8892162771181376,13.02278311134801,1.3400001525878906,0.884598373436063,0.5560001373291001,-0.5247670976056966,1.636767372263897,0.015616519861701761,1.0963837547964985,0.7966001892089878,66.83414291903247,14.175155093772624,0.5403836174673984,6,-0.24499893188476562,-1.4400005340576172,-1.7350006103515625,-2.1000003814697266,-3.6899986267089773,1,-0.07149045164577827,-1.9787268580519266,44.97000122070313,-1.95832853186256,45.31999969482422,1.158727467590266,45.72999954223633,-0.07149045164577827
5259,2004-06-23,46.099998474121094,46.43000030517578,45.56000137329102,46.4000015258789,730800.0,-0.001299856444743508,3.8333192048488565,-0.3191526489864608,53.84614958724816,57.58489406786416,-0.20869336828751983,-0.46862604816634956,-0.8480496351074507,-1.834053758075683,13.536187491400561,0.8699989318847585,0.9141444044611973,0.4204988479614258,-0.5691411239253625,1.410138819848214,-0.07432113798196838,0.9153188339048199,0.8140695983886772,68.64852381404057,15.287657771112094,0.49481998594339327,6,-0.18499755859375,-1.3799991607666016,-1.727499008178711,-2.039999008178711,-4.1399993896484375,2,-0.07245119876658668,1.6274501004162507,46.15999984741211,-1.9787268580519266,44.97000122070313,-1.95832853186256,45.31999969482422,-0.07245119876658668
5260,2004-06-24,45.9900016784668,46.13999938964844,45.099998474121094,45.97000122070313,662300.0,-0.002386047707052419,5.500089408118257,-0.06666751436852476,57.608736858815675,56.319373096421344,-0.03145940780868983,-0.3589163021329824,-0.7574607313796662,-1.7262314201514215,13.427495817948543,1.0400009155273438,0.7421059665981034,0.29900188446045206,-0.6998791693731263,1.2978829382940305,-0.20043864245633358,0.7984424113772377,0.8823850692138748,72.50005960470162,13.724731125977058,0.49944052691678825,6,-0.07500076293945312,-0.8950023651123047,-1.617502212524414,-1.930002212524414,-3.2100028991699148,3,-0.08110465798656485,3.8333192048488565,46.099998474121094,1.6274501004162507,46.15999984741211,-1.9787268580519266,44.97000122070313,-0.08110465798656485
5261,2004-06-25,47.86000061035156,48.06000137329102,45.52999877929688,45.97999954223633,1576500.0,0.04066098855483036,1.2192979961150225,93.99790196455753,69.14501023162863,56.53249598600863,-1.7762864071240472,-2.166735594754016,-2.6335976331857864,-3.590107674087136,13.868387337819465,2.5300025939941406,0.6844091356331532,2.0590007781982393,0.6672219591565351,3.4507795972399435,1.3631113686773872,2.7548901877190914,-3.029998779296875,93.80802503764484,27.991247539361993,0.6958894095208528,6,-1.414999008178711,-2.174999237060547,-3.4875011444091797,-3.8000011444091797,-5.279998779296875,4,-0.12118677733167593,5.500089408118257,45.9900016784668,3.8333192048488565,46.099998474121094,1.6274501004162507,46.15999984741211,-0.12118677733167593
5262,2004-06-28,47.40999984741211,47.959999084472656,47.0,47.61999893188477,1290700.0,-0.009402439557055109,1.1573027928746549,-0.11170157721409948,58.591568970890144,55.69967424963691,-1.2421385921163761,-1.645969731322218,-2.180583350902353,-3.1335050707167014,14.417973301015568,0.9599990844726562,0.667709350790048,1.5104999542236328,-0.04313708756433954,3.064136996011605,0.7336814333296431,2.2873184751176225,-2.5153980255126953,79.6874571591716,16.787509399805387,0.7768185208939867,6,-0.9649982452392578,-1.7149982452392578,-3.0375003814697266,-3.3500003814697266,-4.5,0,-0.09301834763985617,1.2192979961150225,47.86000061035156,5.500089408118257,45.9900016784668,3.8333192048488565,46.099998474121094,-0.09301834763985617
5263,2004-06-29,47.66999816894531,48.0,46.91999816894531,47.4900016784668,711200.0,0.005484039704070964,1.5714324639760946,-0.8571298819254932,63.50574397649795,56.17753004812197,-1.4631823131128172,-1.8147142187604715,-2.441577199633471,-3.391390184644308,15.146926447962628,1.0800018310546875,0.6043502827764442,1.6534984588623018,-0.06341739490090958,3.3704143126255133,0.7950405319806961,2.5119563857439076,-2.7120883560180644,86.8242289744014,24.15753318970907,0.8584579268816075,6,-1.224996566772461,-1.9149971008300781,-3.532499313354492,-3.6099987030029297,-5.839996337890625,1,-0.1057268154902804,1.1573027928746549,47.40999984741211,1.2192979961150225,47.86000061035156,5.500089408118257,45.9900016784668,-0.1057268154902804
5264,2004-06-30,47.66999816894531,47.77000045776367,46.91999816894531,47.34000015258789,827600.0,0.0,2.207540108106552,1.833358058705097,65.87183283077053,57.8714986128187,-1.454688053621382,-1.7127175751294885,-2.458389887894441,-3.398516437923604,16.036713633508136,0.8500022888183594,0.5522544985479598,1.5329984664916978,-0.29505244099060945,3.361049373974005,0.6189730127505442,2.4470239202328514,-2.65004652481079,86.8242289744014,22.849486837337793,0.9140254537411523,6,-1.224996566772461,-1.6499977111816406,-3.532499313354492,-3.6099987030029297,-7.259998321533203,2,-0.10908322106103474,1.5714324639760946,47.66999816894531,1.1573027928746549,47.40999984741211,1.2192979961150225,47.86000061035156,-0.10908322106103474
5265,2004-07-01,47.040000915527344,47.75,46.65999984741211,47.54999923706055,895800.0,-0.013215801921896864,1.3956051326550716,-1.5454587490029708,58.345246342157544,58.914087533982205,-0.6921077962025919,-1.0191997721825317,-1.8473920765402454,-2.789600153647214,16.178215810506565,1.0900001525878906,0.46757886955943206,0.8295011520385742,-1.020635973711002,2.6796382777881504,-0.09556741083621745,1.7545697149133659,-1.9592482768096886,59.68381770892203,-2.395634376302219,0.9250685628747883,7,-0.5949993133544922,-0.9750003814697266,-2.7475013732910156,-2.980001449584961,-6.700000762939453,3,-0.10799323410254946,2.207540108106552,47.66999816894531,1.5714324639760946,47.66999816894531,1.1573027928746549,47.40999984741211,-0.10799323410254946
5266,2004-07-02,46.849998474121094,47.5,46.5,47.25,589400.0,-0.004039167468288252,1.2222184546263721,0.784319298691779,55.76101407044449,59.886426870619694,-0.2930709367647353,-0.7212606351072992,-1.6715739424092675,-2.603635369987721,16.359236384152116,1.0,0.42073526199564526,0.5474987030029297,-1.232966046204119,2.3279634522099784,-0.3427336716005911,1.4377310776064505,-1.7096608607119705,23.333231608072914,-34.07123466078307,0.8902323746035238,7,-0.3899974822998047,-0.5999984741210938,-2.294999122619629,-2.7849998474121094,-6.049999237060547,4,-0.0868729952482793,1.3956051326550716,47.040000915527344,2.207540108106552,47.66999816894531,1.5714324639760946,47.66999816894531,-0.0868729952482793
5267,2004-07-06,45.68999862670898,47.18999862670898,45.61999893188477,46.84000015258789,1316200.0,-0.02475986948116715,-1.4341063264787164,2.8749928474699296,45.186131923020426,58.65127053238595,1.0949463511985016,0.5388228410620073,-0.5840185170870029,-1.4519047725851877,16.6752735635033,1.5699996948242045,0.4651631204642541,-0.658501052856451,-2.3155144479666774,0.9985123422537754,-1.4870077504115642,0.1700056446986622,-0.49126773810221636,2.941162328117725,-51.292400550549964,0.8285066975551125,7,0.8900012969970774,0.5600013732910227,-1.1349992752075124,-1.624999999999993,-4.829998016357415,1,-0.06806734272555393,1.2222184546263721,46.849998474121094,1.3956051326550716,47.040000915527344,2.207540108106552,47.66999816894531,-0.06806734272555393
5268,2004-07-07,45.54999923706055,46.18999862670898,45.459999084472656,45.849998474121094,1051800.0,-0.0030641145514631596,-2.0416676600783306,0.2608685556580162,42.94953885542182,57.44053600662747,1.2732090542504793,0.6623771000997678,-0.5237749658937645,-1.313727799832776,16.359377418997955,0.729999542236321,0.5556659904508763,-0.7665004730224609,-2.4607038425315793,0.9277028964866574,-1.6136021577770165,0.08060121173209467,-0.2940429387601,3.8961081854106903,-45.4366000420478,0.8471016847545576,7,1.0300006866455078,0.7000007629394531,-0.9875001907348633,-1.3899993896484375,-5.200000762939453,2,-0.05795827516722485,-1.4341063264787164,45.68999862670898,1.2222184546263721,46.849998474121094,1.3956051326550716,47.040000915527344,-0.05795827516722485
5269,2004-07-08,45.06999969482422,45.90999984741211,45.0,45.66999816894531,614600.0,-0.010537860598816229,-1.459466147041539,2.0,45.47944790293308,56.092837233751624,1.7787979557281588,1.1443412188679503,-0.06466545471145935,-0.8286203794842493,15.983581480773804,0.9099998474121094,0.6868013942211633,-1.2104999542236357,-2.98070275208827,0.5597028436409985,-2.0956013531559563,-0.325398555291315,2.990001678466804,2.545443448153409,-47.87749416701256,0.8851013989323185,7,1.460000991821289,1.1800003051757812,-0.32000064849853516,-0.9099998474121094,-5.319999694824219,3,-0.07188812704033831,-2.0416676600783306,45.54999923706055,-1.4341063264787164,45.68999862670898,1.2222184546263721,46.849998474121094,-0.07188812704033831
5270,2004-07-09,45.4000015258789,45.6500015258789,44.61000061035156,45.52999877929688,969700.0,0.007321984319706543,4.621584840299578,0.2166626400315586,50.55402979270637,54.02717274053804,1.5156948278066693,0.8467252556755085,-0.41247582197683386,-1.1448372975540408,15.627687842573469,1.0400009155273366,0.6650317590472099,-0.8734981536865334,-2.6570867196813523,0.9100904123082856,-1.7652924366839429,0.018296129310876097,2.5987998199463007,27.33567759069453,-25.597257122408074,0.8917942829974109,7,0.9049987792968821,0.8499984741211009,-0.9300012588500906,-1.2400016784667898,-5.140003204345696,4,-0.10991192754965862,-1.459466147041539,45.06999969482422,-2.0416676600783306,45.54999923706055,-1.4341063264787164,45.68999862670898,-0.10991192754965862
5271,2004-07-12,45.61000061035156,46.09000015258789,44.7400016784668,45.16999816894531,853000.0,0.0046255303395299485,-1.0769280428186603,-3.3847056752153115,54.519773402486415,53.5747510107154,1.0649610888077987,0.6495518929097415,-0.6108081016687947,-1.346396621587516,15.108222521819545,1.3499984741210938,0.676510584081683,-0.6504991531372042,-2.4501881336153772,1.1491898273409689,-1.5503436433762943,0.2493453371018859,2.2532487060546913,38.75971972303513,-19.224432291018744,0.8998444902390882,7,0.6949996948242188,0.6399993896484375,-1.1424999237060547,-1.4500007629394531,-5.450000762939453,0,-0.11554484514888608,4.621584840299578,45.4000015258789,-1.459466147041539,45.06999969482422,-2.0416676600783306,45.54999923706055,-0.11554484514888608
5272,2004-07-13,44.91999816894531,45.349998474121094,43.7599983215332,45.0,2667400.0,-0.015128314671621568,3.0769298485856256,-0.1818213344430573,40.57749200391674,51.02716745820638,1.5249803746495303,1.318968525334597,0.091143280379967,-0.6287286903333467,14.772136729096639,1.8500022888183594,0.6526672655584562,-1.284501457214354,-3.1802188745895137,0.6112159601608056,-2.2323601659019303,-0.3366427485267778,2.813121199218756,47.73661323998068,-8.751003104831852,0.9478587086875787,7,0.845001220703125,0.9900016784667969,-0.4224977493286133,-0.7599983215332031,-3.8499984741210938,1,-0.09171859082427691,-1.0769280428186603,45.61000061035156,4.621584840299578,45.4000015258789,-1.459466147041539,45.06999969482422,-0.09171859082427691
5273,2004-07-14,43.88000106811523,44.86000061035156,43.52999877929688,44.77000045776367,1045100.0,-0.02315220710647914,1.4859854399737473,11.124737745565605,35.317465323313485,47.6322377351556,2.2024394539245904,2.273928950005164,1.1148094173205436,0.44003311227915276,13.81382857338884,1.3899993896484304,0.31867486773455056,-2.1964986801147504,-4.3530280992047565,-0.039969261024744185,-3.2747633896597534,-1.1182339705697473,3.6147310372509907,13.671957072757342,-39.572260016100735,1.0782647095450022,7,1.7599983215332102,1.9149990081787251,0.7499990463256907,0.2799987792968821,-3.159999847412095,2,-0.06882407439041982,3.0769298485856256,44.91999816894531,-1.0769280428186603,45.61000061035156,4.621584840299578,45.4000015258789,-0.06882407439041982
5274,2004-07-15,43.91999816894531,44.27999877929688,43.38000106811523,44.18999862670898,984400.0,0.0009115109356536699,2.999983045818612,0.3033715089066709,36.18154102687253,45.16960381123504,1.7596058940664037,2.1288554937998327,1.0640899238443353,0.4222997958449781,12.849347063565464,0.8999977111816548,0.10981588083383542,-2.0205015182495103,-4.362497418138055,0.32149438163903454,-3.1914994681937827,-0.8495035683052379,3.2575552703353594,19.92609901324608,-29.606664094031878,1.1709979499442733,7,1.5200023651123047,1.8000030517578125,0.7325019836425781,0.24000167846679688,-3.1499977111816406,3,-0.0812841494458092,1.4859854399737473,43.88000106811523,3.0769298485856256,44.91999816894531,-1.0769280428186603,45.61000061035156,-0.0812841494458092
5275,2004-07-16,43.97000122070313,44.47000122070313,43.68000030517578,44.11000061035156,1126200.0,0.0011385030474153623,-1.194443267070761,0.5185153788552975,15.6966433344369,40.71800706278975,1.372678752744342,2.045090010667657,1.0082377360391774,0.39427891396213255,13.104381976106424,0.7900009155273509,-0.18312333237768996,-1.8824985504150291,-4.384588706875952,0.6195916060458941,-3.1335436286454907,-0.6314534721845675,2.827796981460999,21.771230697766548,-21.245561099454413,1.251045078230461,7,1.3149986267089702,1.749999999999993,0.7749986648559499,0.9399986267089773,-2.8899993896484446,4,-0.09597455318505099,2.999983045818612,43.91999816894531,1.4859854399737473,43.88000106811523,3.0769298485856256,44.91999816894531,-0.09597455318505099
5276,2004-07-19,43.959999084472656,44.47999954223633,43.810001373291016,44.36000061035156,655900.0,-0.00022747636917885838,1.0937462747061488,2.8571662125342048,17.017198232256177,37.588125541593726,1.038871593554866,2.0532514759721323,1.0376219011939014,0.41972205223685677,13.911701076052296,0.6699981689453125,-0.5216552861434351,-1.824500656127931,-4.45799680752345,0.8089954952675882,-3.1412487318256908,-0.5077525804301715,2.496019404286585,29.441562440092966,-8.56747356529209,1.316748075697758,7,0.825000762939446,1.7600021362304688,0.7850008010864258,0.9500007629394531,-2.55999755859375,0,-0.08416744403996923,-1.194443267070761,43.97000122070313,2.999983045818612,43.91999816894531,1.4859854399737473,43.88000106811523,-0.08416744403996923
5277,2004-07-20,44.06999969482422,44.06999969482422,43.41999816894531,43.83000183105469,667200.0,0.0025022887316303866,4.4167275964014365,-0.5999923706345724,14.56695692397362,34.43450532698837,0.754222485567432,1.973552961156507,0.9167655559208896,0.3237234611393376,14.91536195117607,0.6500015258789062,-0.779348217781056,-1.6694999694824233,-4.390888424430564,1.0518884854657173,-3.0301941969564936,-0.308805742008353,2.0784170518706233,46.621543251721384,14.17645271030517,1.3606942274740714,7,0.6650009155273438,1.6500015258789062,0.6750001907348633,0.8699989318847656,-1.970001220703125,1,-0.0887224841045624,1.0937462747061488,43.959999084472656,-1.194443267070761,43.97000122070313,2.999983045818612,43.91999816894531,-0.0887224841045624
5278,2004-07-21,42.86000061035156,44.08000183105469,42.83000183105469,43.83000183105469,924400.0,-0.027456298907457488,-1.4271873425972563,-4.041707728009664,11.764730854649926,30.68842565495691,1.7237926433180633,3.08164583015634,2.1312836170380507,1.5366791377062157,15.466805910120426,1.25,-1.0567916440691931,-2.714499092102052,-5.714445810311354,0.28544762610724916,-4.214472451206703,-1.2145257329974015,3.0115745684853152,1.8181103581890103,-22.767363609955318,1.4999733591046491,7,1.6000003814697266,2.585000991821289,1.8849992752075195,2.079998016357422,-0.9099998474121094,2,-0.0417639031739776,4.4167275964014365,44.06999969482422,1.0937462747061488,43.959999084472656,-1.194443267070761,43.97000122070313,-0.0417639031739776
5279,2004-07-22,42.7599983215332,43.04999923706055,42.29999923706055,42.93999862670898,631700.0,-0.002333231157122473,2.7499856949398236,0.18556709139530492,12.847238089183222,26.49878213234322,1.6334351364773951,3.076318338304347,2.2647172951371743,1.6540956848760828,15.975292031871746,0.75,-1.1757992761868366,-2.647501373291014,-5.886603604194676,0.5916008576126472,-4.2670524887428485,-1.02795025783918,2.7465880555698092,21.10087248063779,0.9156486278385714,1.6195511154518312,7,1.4350013732910156,2.420001983642578,2.340001106262207,2.1800003051757812,-1.2099990844726562,3,-0.04770807251886078,-1.4271873425972563,42.86000061035156,4.4167275964014365,44.06999969482422,1.0937462747061488,43.959999084472656,-0.04770807251886078
5280,2004-07-23,42.2599983215332,43.349998474121094,42.13000106811523,42.560001373291016,523800.0,-0.01169317164702055,-3.357152588555773,1.66668079515117,12.191124392367016,21.79559890899662,1.8340554680741405,3.459940924021666,2.788837082360118,2.156484548784455,16.930084344551382,1.2199974060058665,-1.2920822493409858,-2.961001205444333,-6.476613919203771,0.5546115083151051,-4.718807562324052,-1.203194848564614,2.7976658559638636,5.531801609641249,-13.66635198217525,1.7578063568797184,7,1.480001449584961,2.835002899169922,2.840001106262207,2.6800003051757812,-1.25,4,-0.03525787796849755,2.7499856949398236,42.7599983215332,-1.4271873425972563,42.86000061035156,4.4167275964014365,44.06999969482422,-0.03525787796849755
5281,2004-07-26,42.060001373291016,43.040000915527344,41.849998474121094,42.5,790600.0,-0.004732535640927349,-1.7674332985872385,1.466647169523422,14.481440118965011,18.896037588446433,1.6511659409058552,3.3762387242626914,3.0104823603963524,2.347193324935482,16.42493256916867,1.19000244140625,-1.4204987025650553,-2.8709981918334933,-6.42667160142652,0.6846752177595334,-4.648834896630007,-1.09316148703698,2.529236706704957,9.417156190235074,-11.34840678305723,1.7778367047965131,7,1.2949981689453125,2.894998550415039,3.0399980545043945,2.8799972534179688,-1.0500030517578125,0,-0.023300035906766436,-3.357152588555773,42.2599983215332,2.7499856949398236,42.7599983215332,-1.4271873425972563,42.86000061035156,-0.023300035906766436
5282,2004-07-27,43.0,43.13000106811523,42.29999923706055,42.54999923706055,1051900.0,0.022348991821619535,1.338023779973485,-1.0227321987463478,28.426401836734925,18.13036386771548,0.45837744413174875,2.2018015530734303,2.1025340500569314,1.403437921621972,15.847613303287037,1.0699996948242116,-1.6146944625469004,-1.7104995727539034,-5.164384513321629,1.743385367813822,-3.4374420430377697,0.016442897529962863,1.0961749509384973,51.56949752130582,27.485731284931905,1.7269424702838643,7,0.16499900817871094,1.9549999237060547,2.09999942779541,1.9399986267089844,-2.0400009155273438,1,-0.03720926684002546,-1.7674332985872385,42.060001373291016,-3.357152588555773,42.2599983215332,2.7499856949398236,42.7599983215332,-0.03720926684002546
5283,2004-07-28,42.63000106811523,42.959999084472656,41.68999862670898,42.79999923706055,1067700.0,-0.00860462632290171,4.183697936940472,-0.3777730682829811,28.965526313193322,17.328584455084457,0.706738172769839,2.2923885917996003,2.5028790060281523,1.767650117222047,15.511125118460756,1.3100013732910227,-1.8914235601087057,-1.8284986495971722,-5.104055305089261,1.4470580058949167,-3.4662769773432203,-0.1907203218511242,1.0618621169961386,56.626658301907796,28.58667012634941,1.6377783277460458,7,0.454998016357429,2.2449989318847727,2.6874990463256907,2.309997558593757,-0.450000762939446,2,-0.012432619768113162,1.338023779973485,43.0,-1.7674332985872385,42.060001373291016,-3.357152588555773,42.2599983215332,-0.012432619768113162
5284,2004-07-29,42.47000122070313,43.04999923706055,42.02000045776367,42.900001525878906,945900.0,-0.003753221754708491,1.8219309797036014,2.5294408042364562,23.978670208080914,18.248809663267124,0.7145704605083552,2.1532409888562185,2.694570427317018,1.9400346796013679,15.109707788279083,1.029998779296875,-2.0262744956367484,-1.7284986495971637,-4.746076790498201,1.2890794913038732,-3.237287720047682,-0.21970957914664524,0.8214890527277561,46.98811239110368,18.079986436195448,1.5087890704505182,7,0.6149978637695241,2.404998779296868,2.847498893737786,2.4699974060058523,0.1100006103515554,3,-0.012243947323227089,4.183697936940472,42.63000106811523,1.338023779973485,43.0,-1.7674332985872385,42.060001373291016,-0.012243947323227089
5285,2004-07-30,41.959999084472656,42.70000076293945,41.81999969482422,42.599998474121094,757800.0,-0.012008526526292251,1.0952307426817196,1.4883696172885752,19.224272023282012,18.494040084492216,1.0163497902404828,2.3854519145142348,3.221964578110942,2.4688425399151868,15.086351252876574,0.8800010681152344,-2.0478737655842423,-1.9845006942748995,-4.846185195295263,0.8771838067454638,-3.415342944785081,-0.5536584437647178,1.0900001525878906,18.750000000000494,-8.543821493131293,1.4308422505101817,7,0.9250011444091797,2.9150009155273438,3.3575010299682617,2.979999542236328,0.979999542236321,4,-0.009771207253525205,1.8219309797036014,42.47000122070313,4.183697936940472,42.63000106811523,1.338023779973485,43.0,-0.009771207253525205
5286,2004-08-02,42.77999877929688,42.810001373291016,41.61000061035156,42.0,1383900.0,0.01954241450705063,1.8571311795533192,-1.2187492549412409,32.34323224591351,20.469181786929983,0.012700039306459132,1.3121803173023565,2.4224740176950803,1.6783559301075073,15.331227059543167,1.2000007629394531,-2.06967674407975,-0.961001014709467,-3.515039154974744,1.59303712555581,-2.2380200848421055,0.3160180554231715,-1.0900001525879048,76.9735405650276,50.10655693621175,1.2770190701326396,8,0.0650024414062429,2.055002212524407,2.725001335144036,2.1599998474121023,-0.37999725341797586,0,-0.041374485934306704,1.0952307426817196,41.959999084472656,1.8219309797036014,42.47000122070313,4.183697936940472,42.63000106811523,-0.041374485934306704
5287,2004-08-03,42.58000183105469,42.9900016784668,42.04999923706055,42.52999877929688,949000.0,-0.004675010611243424,1.160918330658669,0.06410657693962019,37.5478938402841,23.333977674222673,-0.023340648743491954,1.3357209262986132,2.6475265810720714,1.9255245036186182,16.551321307713486,0.94000244140625,-1.9934012444524072,-1.0054981231689482,-3.435594167223627,1.4245979208857307,-2.2205461451962876,0.20954989885839126,-0.970001220703125,67.36126012286516,37.22136564586469,1.21504802202734,8,-0.10000228881835938,2.2249984741210938,3.484999656677246,2.4299983978271484,-0.2800025939941406,1,-0.03687185162064599,1.8571311795533192,42.77999877929688,1.0952307426817196,41.959999084472656,1.8219309797036014,42.47000122070313,-0.03687185162064599
5288,2004-08-04,42.90999984741211,43.38999938964844,42.43999862670898,43.0,766000.0,0.007750070506496343,1.1839124810909334,-1.7998931949956785,40.834858174220294,26.44371323922679,-0.386103300692902,0.8409139665980234,2.330493969509874,1.6411041433723739,17.796568224764993,0.9500007629394602,-1.9407519020834343,-0.5435001373291044,-2.805267278025518,1.718267003367309,-1.6743837076773076,0.5873834330190988,-1.2999992370605469,73.0337150890668,39.88331490797177,1.1308835703482052,8,-0.4099998474121094,1.8950004577636719,3.160001754760742,2.1000003814697266,-0.2999992370605469,2,-0.045443970400224964,1.160918330658669,42.58000183105469,1.8571311795533192,42.77999877929688,1.0952307426817196,41.959999084472656,-0.045443970400224964
5289,2004-08-05,41.83000183105469,43.04999923706055,41.65999984741211,42.849998474121094,619000.0,-0.02516891214630368,-1.0441158321085169,11.333276819395584,33.63913160135789,28.826825151336887,0.6125139529876193,1.7557521415025121,3.3918323344459935,2.7531981693517977,19.46946226715476,1.3899993896484375,-1.9213396617607117,-1.4614982604980469,-3.6997706665925705,0.7767741455964767,-2.5806344635453087,-0.3423620574507851,1.55999755859375,12.359627616712672,-21.311855955584896,1.11913620304726,8,0.6699981689453125,2.8599987030029297,4.2699995040893555,3.1799983978271484,1.1699981689453125,3,0.008367163729389393,1.1839124810909334,42.90999984741211,1.160918330658669,42.58000183105469,1.8571311795533192,42.77999877929688,0.008367163729389393
5290,2004-08-06,40.40999984741211,41.790000915527344,40.349998474121094,41.59000015258789,1259900.0,-0.033946973977619255,-1.2153831707689238,1.1568668516676266,27.672941489211155,30.29254752580868,1.947273013210193,2.933131005448729,4.738571089306035,4.210617467150392,21.151260539981102,1.4800033569335938,-1.7770048152363245,-2.632000160217288,-4.989925675728571,-0.27407464470600473,-3.8109629179729296,-1.4530374024616464,2.979999542236328,1.9737287901641074,-30.901307169104893,1.1789627577556419,8,1.4599990844726562,3.6399993896484375,5.822501182556152,4.600000381469727,2.5900001525878906,4,0.05369962860273425,-1.0441158321085169,41.83000183105469,1.1839124810909334,42.90999984741211,1.160918330658669,42.58000183105469,0.05369962860273425
5291,2004-08-09,40.34000015258789,40.68999862670898,40.0099983215332,40.0099983215332,831700.0,-0.0017322369484913391,-3.1211911037129085,-0.27966249636310736,26.42223001345036,30.06986176766595,1.9530127086564093,2.7279347071027544,4.736207366627234,4.292779235975303,23.48232443457522,0.6800003051757741,-1.66210748898132,-2.438499832153319,-4.76575895549729,-0.11124070880934767,-3.602129393825301,-1.2748702704813368,2.9283992004394506,9.76336469735804,-20.489940957094127,1.163629561671984,8,1.3599987030029297,3.414999008178711,5.915000915527344,4.670000076293945,1.5900001525878906,0,0.06445211859906985,-1.2153831707689238,40.40999984741211,-1.0441158321085169,41.83000183105469,1.1839124810909334,42.90999984741211,0.06445211859906985
5292,2004-08-10,40.79999923706055,41.02000045776367,40.290000915527344,40.540000915527344,860100.0,0.011403051133680897,1.085710704573817,0.7878693300041615,35.61449991448892,30.80863661225435,1.283051787854859,2.0484761112817864,4.214790499287375,3.8418327415436977,24.832514143721514,0.7299995422363281,-1.4792376512094023,-1.772500801086423,-4.02995034262559,0.4849487404527437,-2.90122557185601,-0.6437760303168361,2.272896054077144,23.372800765647874,-10.044556679845847,1.1287247707695847,8,0.8999996185302734,2.799999237060547,5.555001258850098,4.210000991821289,1.0300025939941406,1,0.039215743106313594,-3.1211911037129085,40.34000015258789,-1.2153831707689238,40.40999984741211,-1.0441158321085169,41.83000183105469,0.039215743106313594
5293,2004-08-11,40.86000061035156,41.22000122070313,40.22000122070313,40.61000061035156,695000.0,0.001470621921887627,1.0618530753499777,0.9615446689261558,36.6573031450396,32.217373605249755,1.0566947556019883,1.845229148913191,4.09634833071329,3.797392239693785,25.954958732040456,1.0,-1.3358601766607947,-1.5614994049072237,-3.854438119786579,0.7314393099721315,-2.7079687623469013,-0.4150300474675461,2.029120862609858,27.960593185246164,-6.724946060868266,1.146469357439676,8,0.8399982452392578,2.2399978637695312,5.554999351501465,4.149999618530273,3.1699981689453196,2,0.03524225661279545,1.085710704573817,40.79999923706055,-3.1211911037129085,40.34000015258789,-1.2153831707689238,40.40999984741211,0.03524225661279545
5294,2004-08-12,40.349998474121094,40.7599983215332,40.02000045776367,40.36000061035156,642000.0,-0.012481696735493042,-1.208954883964563,-0.040008544921875,36.60587934738123,34.14866330792745,1.3794091432895286,2.1861475077366705,4.543035247295677,4.3330809992561115,27.0561376381312,0.8400001525878906,-1.3459565507666795,-1.8930015563964844,-4.249708661021202,0.4637055482282335,-3.0713551087088433,-0.7146480040841254,2.366375609754634,19.10110433181817,-18.476072503727245,1.17835355231236,8,1.3500003814697266,2.700000762939453,6.065001487731934,4.660001754760742,3.0699996948242188,3,0.05600996831957605,1.0618530753499777,40.86000061035156,1.085710704573817,40.79999923706055,-3.1211911037129085,40.34000015258789,0.05600996831957605
5295,2004-08-13,39.75,40.5099983215332,39.5099983215332,40.41999816894531,623000.0,-0.01486985122207396,1.3529454003644164,66.98550724637681,34.66133520572785,34.40623030346238,1.824854738470762,2.586389515657764,5.061447244594021,4.95426050939129,28.568596430088494,1.0,-1.3607476105419707,-2.2819999694824205,-4.741093525923475,0.17709358695863386,-3.511546747702951,-1.0524531912618897,2.803991538135179,14.035162079742594,-25.984426890202474,1.2295467782205272,8,1.6999988555908203,3.049999237060547,6.640000343322754,5.260000228881836,4.619998931884773,4,0.08176100628930816,-1.208954883964563,40.349998474121094,1.0618530753499777,40.86000061035156,1.085710704573817,40.79999923706055,0.08176100628930816
5296,2004-08-16,40.2599983215332,40.43000030517578,39.61000061035156,39.75,598500.0,0.012830146453665536,-1.075956212909176,-0.7611936049557039,30.704199017741615,33.64581976762432,1.0278967797652356,1.8814465174882002,4.492159814966158,4.477246148221511,30.175344126484756,0.8199996948242188,-1.3305051684256881,-1.5870016098022433,-3.99148116996799,0.8174779503635037,-2.7892413898851203,-0.38476182971936623,2.050473759273821,43.85957476236243,5.081993879892693,1.2022397800828748,8,1.1900005340576172,2.5400009155273438,6.0175018310546875,4.750001907348633,2.8000030517578125,0,0.06805766996272578,1.3529454003644164,39.75,-1.208954883964563,40.349998474121094,1.0618530753499777,40.86000061035156,0.06805766996272578
5297,2004-08-17,40.15999984741211,40.43999862670898,39.68000030517578,39.93000030517578,772400.0,-0.002483817145804701,-1.0821884879679997,0.4509809788096609,31.917984497682767,32.65505602578682,0.8364829055036296,1.7639362373896716,4.538221809209986,4.615251144452628,31.490971820130774,0.759998321533196,-1.2250570233570954,-1.4915000915527372,-3.767325710707631,0.7843255276021566,-2.6294129011301806,-0.3535872819752939,1.9264343326530096,38.01172069324739,1.430298052859051,1.1379128095774462,8,1.1199989318847656,2.269998550415039,6.117500305175781,4.850000381469727,2.490001678466797,1,0.044073716745238745,-1.075956212909176,40.2599983215332,1.3529454003644164,39.75,-1.208954883964563,40.349998474121094,0.044073716745238745
5298,2004-08-18,41.06999969482422,41.33000183105469,40.02000045776367,40.209999084472656,925700.0,0.022659358836395693,-1.1129090808409576,3.739140530409832,40.76515437457536,33.44683633392209,-0.4045072762174655,0.7514873087640339,3.5379699173481214,3.7187573113390897,31.883487734309448,1.3100013732910156,-1.2598772450119213,-0.49200019836425923,-2.707711046833822,1.7237106501053034,-1.599855622599037,0.6158552258705186,0.8103196165583455,85.71419588642286,48.36514718345429,1.1078554242347811,8,-0.4200000762939453,1.114999771118164,4.767499923706055,3.940000534057617,1.5600013732910085,2,0.01850504362984573,-1.0821884879679997,40.15999984741211,-1.075956212909176,40.2599983215332,1.3529454003644164,39.75,0.01850504362984573
5299,2004-08-19,40.72000122070313,40.959999084472656,40.22999954223633,40.77999877929688,819300.0,-0.008521998459259605,2.4762034514079287,-0.06976455350330903,41.64420859325925,34.99919934548299,-0.2553762751740507,0.9916611536888453,3.8046836271777096,4.078607356235587,31.8742125114291,0.8400001525878906,-1.3538257057744119,-0.7399988174438406,-2.910868703758041,1.4308710688703599,-1.8254337606009443,0.3454361257132632,0.9706924114914841,66.4835475777771,25.675513937941922,1.0854349431571018,8,-0.3000011444091868,1.2749977111816335,4.997498512268059,4.289999008178704,1.4300003051757741,3,0.08128677454240485,-1.1129090808409576,41.06999969482422,-1.0821884879679997,40.15999984741211,-1.075956212909176,40.2599983215332,0.08128677454240485
5300,2004-08-20,40.77000045776367,41.11000061035156,40.099998474121094,40.66999816894531,632200.0,0.0012278790658561967,1.5897404547299643,-1.6667726347914547,34.88720812503041,35.939752468991884,-0.2781942427462454,0.8688583749699106,3.6783229501810695,4.013782029545695,32.20116383458778,1.0100021362304688,-1.5072359439308656,-0.6154996871948271,-2.772998667447503,1.5419992930578488,-1.6942491773211685,0.4632498029315144,0.7462375495780336,67.44180372952928,29.919274053729367,1.0787494901263392,8,-0.35000038146972656,1.2249984741210938,4.810000419616699,4.239999771118164,1.4799995422363281,4,0.06499871673847402,2.4762034514079287,40.72000122070313,-1.1129090808409576,41.06999969482422,-1.0821884879679997,40.15999984741211,0.06499871673847402
5301,2004-08-23,41.08000183105469,41.38999938964844,40.310001373291016,40.81999969482422,816000.0,0.007603663718673825,1.4545486071976625,2.5999618539004388,38.90531642826668,36.305398748300526,-0.5276784946942854,0.5077036999772915,3.283349522510008,3.7017836474754944,32.17517470923228,1.0799980163574219,-1.5167199546660868,-0.2564983367919922,-2.3939176436909264,1.880920970106942,-1.3252079902414593,0.8122113166574749,-1.5700035095214844,81.87147809559502,46.135421313696995,1.0687096534494689,8,-0.6300029754638672,0.9149971008300781,4.42249870300293,3.9299983978271484,1.3599967956542898,0,0.08008755974161108,1.5897404547299643,40.77000045776367,2.4762034514079287,40.72000122070313,-1.1129090808409576,41.06999969482422,0.08008755974161108
5302,2004-08-24,41.400001525878906,41.650001525878906,40.93999862670898,41.13000106811523,599900.0,0.007789670899729817,-1.184606355820274,1.0384547668652522,38.81482092670631,36.5451229462635,-0.8421817926726121,0.06502394418799895,2.8748637474934426,3.3827451479968147,32.14855424005658,0.710002899169929,-1.3234823460056475,0.14350128173828125,-1.8464454046241912,2.1334479681007537,-0.851472061442955,1.1384746249195175,-1.8524031829834016,84.66258673749985,51.428436702490856,0.9949733431812373,8,-0.8200016021728516,0.39499855041503906,3.852499008178711,3.6099987030029297,0.6399993896484375,1,0.04009661319394997,1.4545486071976625,41.08000183105469,1.5897404547299643,40.77000045776367,2.4762034514079287,40.72000122070313,0.04009661319394997
5303,2004-08-25,42.099998474121094,42.15999984741211,41.09000015258789,41.58000183105469,951800.0,0.01690813822324677,2.3437522351763107,1.9259102276098337,52.1192845371098,38.26883463401112,-1.5061782068923435,-0.7132858814310552,2.079795258813931,2.6775706360136837,31.390568554661414,1.0699996948242188,-1.084191260040619,0.8699983596801744,-1.0560232684556397,2.7960199878159884,-0.09301245438773265,1.8330091737480814,-2.4683040039062547,97.08731391789517,58.68404463409939,0.9630108140679062,8,-1.2649993896484375,-0.30499839782714844,3.12750244140625,2.910001754760742,1.8000030517578125,2,0.01306420597843716,-1.184606355820274,41.400001525878906,1.4545486071976625,41.08000183105469,1.5897404547299643,40.77000045776367,0.01306420597843716
5304,2004-08-26,41.95000076293945,42.459999084472656,41.68000030517578,41.91999816894531,595000.0,-0.0035628911310732203,-2.0588288092869487,0.05769766861804364,65.09807529477943,41.65069464390574,-1.235252237522488,-0.6368967831351711,2.1245706650205705,2.787935002478555,30.617283376309068,0.779998779296875,-0.9755211660250609,0.7460006713867173,-1.122727288805848,2.6147286315792826,-0.18836330870956175,1.6803646514829964,-2.1666079700927767,78.38990721882779,33.9170948215694,0.9343639800962812,8,-0.9150009155273438,-0.5000019073486328,3.002500534057617,3.059999465942383,1.7099990844726562,3,0.01620978051987354,2.3437522351763107,42.099998474121094,-1.184606355820274,41.400001525878906,1.4545486071976625,41.08000183105469,0.01620978051987354
5305,2004-08-27,41.54999923706055,41.93000030517578,41.0,41.79999923706055,825800.0,-0.009535197106177118,2.6470447439675677,-8.332612841703751,61.14181138650034,45.032651573767815,-0.6180656892272864,-0.2837334946420782,2.441868880538337,3.1412636912738066,29.888725972604398,0.9500007629394531,-0.8852978582567914,0.3664991378784208,-1.476122611944838,2.2091208877016797,-0.5548117370332051,1.2878100127900467,-1.55247794088379,57.67438064331832,8.44708088978252,0.9213108749116281,8,-0.4799995422363281,-0.10000038146972656,3.137500762939453,3.460000991821289,2.3300018310546804,4,0.014440488564033238,-2.0588288092869487,41.95000076293945,2.3437522351763107,42.099998474121094,-1.184606355820274,41.400001525878906,0.014440488564033238
5306,2004-08-30,41.0099983215332,41.36999893188477,40.959999084472656,41.290000915527344,552900.0,-0.012996412164688831,-1.1578878682929652,1.1200103759765625,51.90561972622769,47.25349993249503,0.044154060907644066,0.12317990324108052,2.9044040075162485,3.631456853847439,28.966600067933307,0.5900001525878906,-0.7627417351246848,-0.08500175476073935,-1.767863389414046,1.5978598798925674,-0.9264325720873927,0.756429062565914,-0.8154788022927733,4.6052416936251355,-45.914089423573174,0.8414308173266527,8,0.23000144958496094,0.4400005340576172,3.4075021743774414,4.000001907348633,2.5900001525878906,0,0.03023656984193801,2.6470447439675677,41.54999923706055,-2.0588288092869487,41.95000076293945,2.3437522351763107,42.099998474121094,0.03023656984193801
5307,2004-08-31,41.0099983215332,41.16999816894531,40.34000015258789,40.88000106811523,730000.0,0.0,2.6889050896883795,-0.46427160392912714,51.37612752444034,48.432496949146696,0.19825472970332925,-0.000497089407396345,2.8366242654122544,3.5854545802126196,28.510545006257086,0.8299980163574219,-0.558090336449375,-0.006501579284666548,-1.5372984218176313,1.5242952632482982,-0.7719000005511489,0.7588968419818158,1.4500007629394531,31.603703137230205,-20.86989520754019,0.7653984212664818,8,0.2700004577636719,0.4400005340576172,3.1450014114379883,3.9450016021728516,2.1599998474121094,1,0.03486955288230087,-1.1578878682929652,41.0099983215332,2.6470447439675677,41.54999923706055,-2.0588288092869487,41.95000076293945,0.03486955288230087
5308,2004-09-01,40.959999084472656,41.45000076293945,40.38000106811523,40.61000061035156,909500.0,-0.001219196271809997,-1.641982518272897,2.6923528376076935,56.1122425265424,50.04005627506705,0.2581574711514989,-0.10970194146328538,2.778502211577006,3.592206568556392,28.52418064497343,1.0699996948242259,-0.35136911886120004,0.04099922180175497,-1.2036597057331875,1.2856581493366974,-0.5813302419657163,0.6633286855692262,1.4576000213623033,29.24524737064661,-26.315826288855767,0.6223294637674723,9,0.31999969482421875,0.48999977111816406,3.1000003814697266,3.9950008392333984,1.1800003051757812,2,0.02636723279283726,2.6889050896883795,41.0099983215332,-1.1578878682929652,41.0099983215332,2.6470447439675677,41.54999923706055,0.02636723279283726
5309,2004-09-02,42.18000030517578,42.43000030517578,40.90999984741211,41.20000076293945,719800.0,0.029785186718073176,1.054055307972462,2.800010899182561,71.65778382811135,54.125675797631594,-0.8191006465899449,-1.3725068619615186,1.4642613134927416,2.329066763567802,27.5354694941259,1.5200004577636719,-0.10823265885419175,1.2435005187988253,-0.06337666312384016,2.5503777007214907,0.590061927837489,1.8969391097601616,-1.8400001525878906,88.03827838526979,26.09984198672477,0.6534385909613343,9,-0.7950000762939453,-0.7300014495849609,1.7999992370605469,2.6949996948242188,0.220001220703125,3,0.04077764837028863,-1.641982518272897,40.959999084472656,2.6889050896883795,41.0099983215332,-1.1578878682929652,41.0099983215332,0.04077764837028863
5310,2004-09-03,42.58000183105469,42.959999084472656,42.209999084472656,42.25,681400.0,0.009483203484705216,-2.658503907703759,0.33673671959237217,71.09095562394278,57.701857930484486,-1.045274736228322,-1.688154303119859,0.9762712129316498,1.8921258287990952,25.778033342669744,0.779998779296875,0.024634448938691378,1.5350019454956083,0.06236669886618529,3.0076371921250313,0.7986843221808968,2.27131956881032,-2.2000007629394602,85.49628212464164,20.392308606886573,0.7363176233147117,9,-0.9300022125244141,-1.1300029754638672,1.3999977111816406,2.2949981689453125,-0.7000007629394602,4,0.025363972990009476,1.054055307972462,42.18000030517578,-1.641982518272897,40.959999084472656,2.6889050896883795,41.0099983215332,0.025363972990009476
5311,2004-09-07,42.93999862670898,43.22999954223633,42.5099983215332,42.88000106811523,784000.0,0.008454597937375796,1.250005960470112,0.1818097748185139,74.13195686209065,61.62598414552719,-1.2445638184064975,-1.9429969447035518,0.4703700249889593,1.492916184704164,23.81794088694786,0.720001220703125,0.19508252681605143,1.7649988174438391,0.10702889784675307,3.422968737040925,0.9360138576452997,2.5939837772423786,-2.4567976379394523,89.96536412547033,20.548969760723082,0.8289849597985428,9,-1.154998779296868,-1.489999771118157,0.9400014877319407,1.9350013732910227,-1.6299972534179616,1,0.021891068268957925,-2.658503907703759,42.58000183105469,1.054055307972462,42.18000030517578,-1.641982518272897,40.959999084472656,0.021891068268957925
5312,2004-09-08,42.400001525878906,43.22000122070313,42.349998474121094,42.84000015258789,796100.0,-0.01257561989054623,-2.222204169286331,-7.333608850457782,62.33769818408815,62.76136343963589,-0.6121761632733893,-1.3459955634725418,0.8696867766293934,1.997347512820454,22.170267306892505,0.8700027465820384,0.41216278792273897,1.1450016021728544,-0.5894243528071001,2.879427557152809,0.2777886246828771,2.0122145796628317,-1.7519926239013728,70.87724699174159,3.376907583755397,0.8672129774899756,9,-0.6150016784667969,-0.9500026702880859,1.4399995803833008,2.434999465942383,-1.5400009155273438,2,0.028301813798515152,1.250005960470112,42.93999862670898,-2.658503907703759,42.58000183105469,1.054055307972462,42.18000030517578,0.028301813798515152
5313,2004-09-09,42.29999923706055,42.68000030517578,41.900001525878906,42.45000076293945,662500.0,-0.0023585444627242103,1.5573704880306176,0.34091362284664,65.369643741108,62.79153771145018,-0.5373258217912706,-1.193786862698822,0.8165643515008014,2.0573286575349385,20.538219591950092,0.779998779296875,0.5865554481569433,0.9729993820190401,-0.8112255225752207,2.757224286613301,0.08088692972191325,1.865111834316167,-1.4970708966674877,59.913774676326184,-7.396475847332809,0.8921124522971295,9,-0.5149993896484375,-0.8500003814697266,1.3425006866455078,2.535001754760742,-0.7299995422363281,3,0.020567351006534507,-2.222204169286331,42.400001525878906,1.250005960470112,42.93999862670898,-2.658503907703759,42.58000183105469,0.020567351006534507
5314,2004-09-10,42.61000061035156,42.66999816894531,41.86000061035156,42.18000030517578,487500.0,0.0073286377986365725,1.9454701826908405,-2.8666395402065,67.0370456711292,63.446563743075615,-0.8312785426793496,-1.3974408207628244,0.3538834074129298,1.7008785507689126,18.661990206501557,0.80999755859375,0.7572221386717928,1.1700006484985366,-0.6397743698158891,2.9797756668129622,0.26511313934132374,2.0748881576557494,-1.6614479978479082,54.744568228837466,-12.03065373104539,0.904887509157212,9,-0.8250007629394531,-1.2400016784667969,1.0424995422363281,2.2250003814697266,-0.8100013732910156,4,-0.011030303073709558,1.5573704880306176,42.29999923706055,-2.222204169286331,42.400001525878906,1.250005960470112,42.93999862670898,-0.011030303073709558
5315,2004-09-13,43.0,43.02000045776367,42.11000061035156,42.68999862670898,591200.0,0.00915276658207076,4.199965122995935,0.7209329146040867,67.51824512651166,65.18129989866273,-1.1107749046623994,-1.6142370615218056,-0.16710184630707658,1.2689411453102366,16.47899040066382,0.9099998474121094,0.7815259231832385,1.3975000381469727,-0.35611168916577896,3.1511117654597243,0.5206941744906004,2.274305901803345,-1.9145605717123857,83.21169915658928,17.588195582866646,0.8768058636563746,9,-1.2150001525878906,-1.6300010681152344,0.5950002670288086,1.835000991821289,-1.279998779296868,0,-0.013953452886537043,1.9454701826908405,42.61000061035156,1.5573704880306176,42.29999923706055,-2.222204169286331,42.400001525878906,-0.013953452886537043
5316,2004-09-14,43.0,43.16999816894531,42.72000122070313,43.060001373291016,566000.0,0.0,2.2143217210043225,-0.1935519596382162,65.50387310355437,66.75104940745317,-0.8926825911385166,-1.4740112924764617,-0.29466307143034953,1.2302498033774327,14.23530081079393,0.4499969482421804,0.7398218475859082,1.2604999542236328,-0.479572468392675,3.0005723768399406,0.3904637429154789,2.1305361655317867,-1.7858869648754663,83.82344691402307,19.75695338062323,0.8700362113081531,9,-1.1949996948242188,-1.6300010681152344,-0.04000091552734375,1.2049999237060547,-1.0600013732910227,1,-0.02604648678801802,4.199965122995935,43.0,1.9454701826908405,42.61000061035156,1.5573704880306176,42.29999923706055,-0.02604648678801802
5317,2004-09-15,41.93000030517578,42.849998474121094,41.77999877929688,42.47000122070313,741000.0,-0.02488371383312138,-1.5476062887712454,8.999809269502311,48.46294569194346,65.90112753694218,0.35933092461193894,-0.27890835890625,0.6701078557575784,2.232908675805689,11.772545666630425,1.220001220703118,0.7240979719441683,0.10200023651123047,-1.4719402801161507,1.6759407531386117,-0.6849700218024566,0.8889704948249175,-0.5949340796245366,10.791481420494632,-47.06990853019516,0.7869702583136896,9,0.1399993896484375,-0.5600013732910156,0.7974987030029297,2.104999542236328,0.1399993896484375,2,-0.014786523428864218,2.2143217210043225,43.0,4.199965122995935,43.0,1.9454701826908405,42.61000061035156,-0.014786523428864218
5318,2004-09-16,41.83000183105469,42.34000015258789,41.61000061035156,41.68999862670898,771000.0,-0.002384890851258814,-3.866675991505919,-0.25926475366988355,48.9051191431688,63.373053683059666,0.665725646665841,-0.1254868459077585,0.6660592712789821,2.2622254375642683,10.600793970842073,0.7299995422363281,0.8145311053792597,-0.03599834442138672,-1.569050397638172,1.4970537087953986,-0.8025243710297758,0.7305276821870024,-0.3812396065023407,14.102664423490745,-39.46164614048708,0.7665260266083914,9,0.5899982452392578,-0.4600028991699219,0.8199968338012695,2.204998016357422,-0.030002593994140625,3,-0.023189126900372115,-1.5476062887712454,41.93000030517578,2.2143217210043225,43.0,4.199965122995935,43.0,-0.023189126900372115
5319,2004-09-17,44.02999877929688,44.58000183105469,42.5,42.599998474121094,2534900.0,0.05259375691943946,-1.5521537863859545,10.214054112966481,67.03297567028423,62.92216702154205,-1.390475132639196,-2.1763764938182675,-1.599091616396585,0.0363547807934097,9.71219472925409,2.75,0.9764501954321929,1.9984987258911175,0.2826007408854352,3.7143967108968,1.1405497333882764,2.8564477183939587,-2.4743623156835,81.48138634005018,27.262270019300466,0.8579489925028418,9,-0.9349975585937571,-1.9849987030029368,-1.630000114440925,0.00500106811522727,-2.4599990844726634,4,-0.055870977803191946,-3.866675991505919,41.83000183105469,-1.5476062887712454,41.93000030517578,2.2143217210043225,43.0,-0.055870977803191946
5320,2004-09-20,43.41999816894531,44.09000015258789,42.97999954223633,44.04999923706055,1185500.0,-0.013854204571052464,2.1267495151056024,-0.440560093473399,66.3945686975576,62.062457225482824,-0.7250357166826049,-1.4310353131552773,-1.0733151119480624,0.6165121782295486,8.995325810287252,1.1100006103515625,1.1178218537961868,1.2559982299804702,-0.45900518536581814,2.9710016453267585,0.398496522307326,2.1134999376536143,-1.80999755859375,60.94265369241994,0.42922122230686455,0.8575017076731445,9,-0.3249969482421875,-1.3749980926513672,-1.044999122619629,0.6150016784667969,-0.8799972534179688,0,-0.03730997236760403,-1.5521537863859545,44.02999877929688,-3.866675991505919,41.83000183105469,-1.5476062887712454,41.93000030517578,-0.03730997236760403
5321,2004-09-21,44.36999893188477,44.47999954223633,42.97999954223633,43.29999923706055,1866600.0,0.021879336780325165,1.3255797448590336,-1.6984093344878437,70.24097869559345,62.94059950453897,-1.6213626256406215,-2.2365912274258193,-2.105007341452122,-0.34453845076563283,8.749514611006376,1.5,1.0905075691265225,2.041499137878425,0.14296507695986804,3.940033198796982,1.0922321074191501,2.9907661683377,-2.522398223876962,92.92919822032268,27.570879775691807,0.9492670304592784,9,-1.2749977111816477,-2.2749977111816477,-2.244999885559089,-0.5849990844726634,-1.0900001525878906,1,-0.05972498929400072,2.1267495151056024,43.41999816894531,-1.5521537863859545,44.02999877929688,-3.866675991505919,41.83000183105469,-0.05972498929400072
5322,2004-09-22,43.060001373291016,44.29999923706055,42.75,43.900001525878906,1285300.0,-0.029524399146477753,-1.1232824098387642,-0.7850470954815381,60.9832827566393,62.45322606182023,-0.23233064447629914,-0.8388631114774654,-0.8713635923177634,0.9506712766342602,8.761606646288952,1.6199989318847727,1.0111158353245457,0.6485015869140653,-1.224084891118963,2.5210880649470937,-0.28779165210244884,1.5847948259305795,-0.9938085754394521,48.8215544435425,-20.23300608224438,0.9362932390165127,9,0.034999847412109375,-0.9300003051757812,-0.935002326965332,0.7249984741210938,0.3699989318847656,2,-0.02601028125551219,1.3255797448590336,44.36999893188477,2.1267495151056024,43.41999816894531,-1.5521537863859545,44.02999877929688,-0.02601028125551219
5323,2004-09-23,42.650001525878906,43.16999816894531,42.5,42.7400016784668,566500.0,-0.00952159392327423,-2.435859815917916,0.10714301933233727,52.68572360292585,60.858634720908746,0.25986582577505146,-0.40638108321423516,-0.5105286940816001,1.3352057548003913,9.346473455582593,0.6699981689453125,0.8622137270500474,0.21100158691406534,-1.6584751427728293,2.08047831660096,-0.723736777929382,1.1457399517575126,-0.38270400537109595,7.211605472618567,-56.98616948411988,0.9347383648434483,9,0.44499969482421875,-0.35000038146972656,-0.7950029373168945,1.1349983215332031,0.48999786376953125,3,-0.013599104579228638,-1.1232824098387642,43.060001373291016,1.3255797448590336,44.36999893188477,2.1267495151056024,43.41999816894531,-0.013599104579228638
5324,2004-09-24,42.63000106811523,43.11999893188477,42.16999816894531,42.5,973100.0,-0.0004689438932737877,-1.4050508220865001,-1.4444538634339905,50.298681535342006,58.94534987744545,0.31625980032470835,-0.35081091247078433,-0.5422286906887095,1.3320804591296636,10.14035516496029,0.9500007629394602,0.8401006322423328,0.15700111389159588,-1.699720480176559,2.013722707959751,-0.771359683142478,1.0853619109256698,1.9500007629394602,19.913533580049663,-39.872078361861995,0.9283607970340773,9,0.46500015258789773,-0.29000091552733664,-1.2125015258788991,1.154998779296882,0.5399971008300852,4,-0.019469899372709043,-2.435859815917916,42.650001525878906,-1.1232824098387642,43.060001373291016,1.3255797448590336,44.36999893188477,-0.019469899372709043
5325,2004-09-27,42.150001525878906,42.79999923706055,41.93000030517578,42.75,723400.0,-0.01125966526412625,1.4857220708446865,-4.6153349570119016,45.347481421872175,56.70575080170299,0.7409232742991634,0.18597931334564777,-0.12218518525035904,1.7881636878690443,10.16914450449595,0.8699989318847656,0.7994991453784337,-0.3529985427856417,-2.1657962725785183,1.4597991870072349,-1.25939740768208,0.5534003221107966,2.381800231933596,8.627501432381852,-45.38498451583797,0.9063988648964383,9,0.9449996948242188,0.18999862670898438,-0.9425020217895508,1.6349983215332031,1.0499992370605469,0,-0.013760422539927597,-1.4050508220865001,42.63000106811523,-2.435859815917916,42.650001525878906,-1.1232824098387642,43.060001373291016,-0.013760422539927597
5326,2004-09-28,42.25,42.63999938964844,42.0099983215332,42.61999893188477,678700.0,0.002372442953761267,2.0731770857562872,0.6166664547385137,49.06831297405341,56.77301383304854,0.5848527517142088,0.1935660475713803,-0.28189142068254824,1.6772016454704826,10.156268423282103,0.6300010681152344,0.7208943990044077,-0.31500015258789205,-1.992573196137009,1.362572890961225,-1.1537866743624505,0.5237863691866664,2.1777296997070366,13.502102913174555,-36.7917855982143,0.8387865217745593,9,0.845001220703125,0.19500160217285156,-1.0425004959106445,1.5349998474121094,0.6399993896484375,1,0.00686392699472993,1.4857220708446865,42.150001525878906,-1.4050508220865001,42.63000106811523,-2.435859815917916,42.650001525878906,0.00686392699472993
5327,2004-09-29,42.43999862670898,42.54999923706055,41.810001373291016,42.08000183105469,506700.0,0.0044970089161888716,1.5517254987076023,-0.9729671213386154,50.85994798134823,56.9902170372907,0.5306039152109108,0.1224716351770141,-0.5341672437526981,1.4614254748834057,9.418723136483854,0.7399978637695312,0.608076803019955,-0.19650154113769958,-1.7087702026178633,1.3157671203424641,-0.9526358718777814,0.5596327896023823,1.88782189721681,46.32343660154499,-2.6398525903380303,0.7561343307400812,9,0.7550029754638743,0.020002365112311793,-1.2174997329711843,1.345001220703132,1.3199996948242259,2,0.019792652680701517,2.0731770857562872,42.25,1.4857220708446865,42.150001525878906,-1.4050508220865001,42.63000106811523,0.019792652680701517
5328,2004-09-30,42.040000915527344,42.650001525878906,41.97999954223633,42.47999954223633,1234500.0,-0.009425017062321461,-1.3928583592754817,-1.2222292865393212,46.5370563843663,54.712892672188694,1.076754924056118,0.6403605541437543,-0.16337090314821978,1.847747723881163,9.058536731148685,0.6700019836425781,0.49843084501871004,-0.6504993438720703,-1.9763459392740685,0.6753472515299279,-1.3134226415730694,0.012423953828928802,2.136750459360357,17.557249685505194,-29.407604449658376,0.6629232977009978,9,1.1049995422363281,0.4200000762939453,-0.8525009155273438,1.7449989318847656,2.0400009155273438,3,0.033063733572257004,1.5517254987076023,42.43999862670898,2.0731770857562872,42.25,1.4857220708446865,42.150001525878906,0.033063733572257004
5329,2004-10-01,43.900001525878906,43.959999084472656,41.810001373291016,41.97000122070313,1355400.0,0.044243591100032065,1.0975634264617766,-4.386378020339319,54.63918823152799,53.4067392870743,-0.89806628401616,-1.1427650778110632,-2.0283377175845843,-0.00040191865207361843,10.035124396040128,2.1499977111816406,0.6265378225729421,1.1235012054443345,-0.28356678561500104,2.53056919650367,0.41996720991466674,1.8270352009740023,0.13474484891299454,97.20941290859443,52.56458911761884,0.7035339955296694,10,-0.7550010681152344,-1.4400005340576172,-2.5850019454956055,-0.11500167846679688,0.5,4,-0.01731212095248902,-1.3928583592754817,42.040000915527344,1.5517254987076023,42.43999862670898,2.0731770857562872,42.25,-0.01731212095248902
5330,2004-10-04,43.65999984741211,43.93000030517578,43.27000045776367,43.70000076293945,898800.0,-0.005467008431088938,1.6399993896484375,-0.02072585969031786,53.31992175642022,51.526621849388384,-0.6933537121973501,-0.861893856796442,-1.7800745154956843,0.24809975746815383,10.518920821983768,0.6599998474121094,0.7680840788198822,0.8294996261596665,-0.6278145253227692,2.2868137776421023,0.1008425504184487,1.5581567019008844,-1.8499984741210938,86.04653225906613,44.44255860953985,0.7286570757412186,10,-0.6049995422363281,-1.1999988555908203,-2.4175004959106445,0.125,0.7200012207031179,0,-0.011223125977538051,1.0975634264617766,43.900001525878906,-1.3928583592754817,42.040000915527344,1.5517254987076023,42.43999862670898,-0.011223125977538051
5331,2004-10-05,43.88000106811523,44.45000076293945,43.72999954223633,43.81999969482422,950000.0,0.005038965219239744,-4.999968211078439,-1.4999999999998224,60.72608562638508,51.49804439047125,-1.1065345634196433,-1.0623277612964799,-1.9826399586129355,0.0376447741556305,10.91489918663004,0.7900009155273438,0.5911698635499789,1.0025007247924762,-0.5284544943128608,2.5334559438978133,0.23702311523980768,1.7679783343451447,-2.0699996948242116,78.40909747709709,31.54817380876976,0.7654776095526697,10,-0.7499999999999929,-1.4200000762939382,-2.6200017929077077,-0.0950012207031179,1.2199974060058665,1,-0.015496816057962381,1.6399993896484375,43.65999984741211,1.0975634264617766,43.900001525878906,-1.3928583592754817,42.040000915527344,-0.015496816057962381
5332,2004-10-06,43.599998474121094,44.33000183105469,43.58000183105469,43.7400016784668,802500.0,-0.006381098158121823,-7.33349581434778,-2.3333333333336097,59.5469109171161,52.26039853649239,-0.8290628321027071,-0.7249852858104333,-1.7183993552365706,0.32518326352303006,11.45575493627818,0.75,0.44819029588468595,0.6624982833862276,-0.8836454587133744,2.2086420254858297,-0.11057358766357339,1.4355701544360286,-1.6843971252441392,67.80293616160449,16.104392028529965,0.7730718710497996,10,-0.4699974060058594,-1.1399974822998047,-2.2549991607666016,0.18500137329101562,1.6800003051757884,2,-0.016284383241299438,-4.999968211078439,43.88000106811523,1.6399993896484375,43.65999984741211,1.0975634264617766,43.900001525878906,-0.016284383241299438
5333,2004-10-07,43.16999816894531,44.04999923706055,42.97000122070313,43.79999923706055,939000.0,-0.009862392665701769,-1.097093779050188,4.499904634751097,44.26666259765621,51.59017421008286,-0.35486147057834216,-0.2387034039392475,-1.2975546635224333,0.7612535900237987,12.280854393655586,1.0799980163574148,0.15072909660859324,0.1889980316162081,-1.3303484466761901,1.7083445099086063,-0.5706752075299875,0.9486712707624037,-1.1530208435058569,51.51504204837731,3.435782950063114,0.759673239146198,10,-0.039997100830078125,-0.6899967193603516,-1.8049993515014648,0.6150016784667969,2.170001983642578,3,0.013666902423273841,-7.33349581434778,43.599998474121094,-4.999968211078439,43.88000106811523,1.6399993896484375,43.65999984741211,0.013666902423273841
5334,2004-10-08,42.13999938964844,43.150001525878906,42.040000915527344,42.959999084472656,824700.0,-0.02385913419004526,-1.1764789480376683,1.3015846104474087,41.91919775741986,51.20925380292148,0.6686351388390861,0.7950408254265398,-0.2837108799520678,1.7926720231815167,12.832672296271443,1.1299972534179688,-0.010953533575261076,-0.8175006866455092,-2.37506705603019,0.7400656827391714,-1.596283871337853,-0.03871750195316537,2.3100013732910156,4.14931454159524,-40.5553261389496,0.7787831846923414,10,0.9900016784667969,0.6050014495849609,-0.7750005722045898,1.6450004577636719,3.0499992370605398,4,0.04603707806134438,-1.097093779050188,43.16999816894531,-7.33349581434778,43.599998474121094,-4.999968211078439,43.88000106811523,0.04603707806134438
5335,2004-10-11,42.400001525878906,42.65999984741211,41.97999954223633,42.36000061035156,809500.0,0.006169960607411262,1.42858310626703,-0.04878162245647987,36.37622731165119,49.79902206265458,0.5004528172371536,0.514143991973036,-0.5407384367575219,1.5311450100955142,13.002034213457863,0.6800003051757812,-0.0402582278267829,-0.527498626708983,-2.104608589045739,1.0496113356277732,-1.3160536078773646,0.2610563544593987,2.0017992401123053,17.00412048877522,-20.70814618027574,0.7885549811683787,10,0.7299995422363281,0.6949996948242188,-0.9825019836425781,1.3849983215332031,2.609996795654297,0,0.04716980962322137,-1.1764789480376683,42.13999938964844,-1.097093779050188,43.16999816894531,-7.33349581434778,43.599998474121094,0.04716980962322137
5336,2004-10-12,41.88000106811523,42.33000183105469,41.40999984741211,42.15999984741211,985500.0,-0.012264161298350285,1.9677351873500277,-6.999809269502371,40.83851042051681,48.68552900033997,1.0755556665341572,0.9970542277698016,-0.05017960639903407,2.043228246245185,13.162033653941924,0.9900016784667969,-0.056037398345765155,-0.9914991378784279,-2.635873178559258,0.6528749028024023,-1.813686158218843,-0.16931211753801279,2.424927648925788,16.09592128142363,-19.376195704083667,0.8221870203404165,10,1.049999237060554,1.1149997711181712,-0.3300018310546804,1.904998779296882,3.569999694824226,1,0.059694363329501954,1.42858310626703,42.400001525878906,-1.1764789480376683,42.13999938964844,-1.097093779050188,43.16999816894531,0.059694363329501954
5337,2004-10-13,41.310001373291016,42.25,40.810001373291016,42.25,749100.0,-0.013610307552216705,2.063831341436195,3.357152588555773,39.848487212965765,47.942354647962134,1.6409746220980708,1.6002702736398007,0.4895954780246541,2.605109263765847,13.8516871768586,1.4399986267089844,0.0031647058497839,-1.530498886108397,-3.2702190716811046,0.20922129946431056,-2.400358978894751,-0.6606387933220432,2.8212316115722658,15.43210894029053,-22.63927078774022,0.8698600927863553,10,1.3199996948242188,1.385000228881836,0.3074979782104492,2.4749984741210938,4.289997100830078,2,0.09174526688058893,1.9677351873500277,41.88000106811523,1.42858310626703,42.400001525878906,-1.1764789480376683,42.13999938964844,0.09174526688058893
5338,2004-10-14,40.86000061035156,41.72000122070313,40.58000183105469,41.150001525878906,790300.0,-0.010893264293871496,-1.68235632029155,0.3085120629831788,37.41109669521447,46.028122255038404,2.1299799285787984,2.0805456128628705,0.892880966376083,3.0361489145447464,14.468705862163173,1.1399993896484446,0.00571710469797182,-1.931999588012694,-3.8366035229255644,-0.02739565309982339,-2.884301555469129,-0.9796976205562586,3.005533845585937,10.894895429784329,-28.25581686894091,0.9523019674564357,10,1.6550006866455078,1.720001220703125,0.7574987411499023,2.924999237060547,3.9099998474121094,3,0.10817420711994674,2.063831341436195,41.310001373291016,1.9677351873500277,41.88000106811523,1.42858310626703,42.400001525878906,0.10817420711994674
5339,2004-10-15,41.56999969482422,41.72000122070313,40.72000122070313,41.060001373291016,1198500.0,0.017376384578241533,1.4691316162514814,-1.7586093499250217,46.00549820667245,45.21540852728865,1.1786613011046683,1.240395825896826,0.17827058178335164,2.301544566125955,14.126354297418123,1.0,-0.00771996730195923,-1.0990005493164077,-2.984611810067399,0.7866107114345837,-2.0418061796919034,-0.15619491894091198,1.9669814986250032,47.59609653394075,4.395026368302304,0.9428056303754945,10,0.9450016021728516,1.0100021362304688,0.047499656677246094,2.184999465942383,3.200000762939453,4,0.0906904134096751,-1.68235632029155,40.86000061035156,2.063831341436195,41.310001373291016,1.9677351873500277,41.88000106811523,0.0906904134096751
5340,2004-10-18,41.79999923706055,41.81999969482422,40.68999862670898,41.45000076293945,1032700.0,0.005532825208679704,4.794886341406195,0.6862737764879239,46.95534121910238,43.68532581536835,0.7342930217901511,0.9305151983789841,-0.007984808907409047,2.0293458637934947,13.72130037988542,1.1300010681152415,0.060527679539589485,-0.7880010604858398,-2.676955754265144,1.1009536332934644,-1.7324784073754955,0.15647628640381583,1.4412840201492187,69.71413748604911,21.81630645056545,0.9444773468896531,10,0.6550025939941406,0.7800025939941406,-0.22249984741210938,1.9549999237060547,2.990001678466797,0,0.0811004653474443,1.4691316162514814,41.56999969482422,-1.68235632029155,40.86000061035156,2.063831341436195,41.310001373291016,0.0811004653474443
5341,2004-10-19,41.72000122070313,42.599998474121094,41.61000061035156,41.77999877929688,878700.0,-0.0019138281774533361,-6.071444141689015,-0.1714223433242507,45.05496463284345,42.075109561560275,0.5315741391181632,0.845133135096404,0.11798632933805919,2.0678478117926957,12.672818373690387,0.9899978637695312,-0.10937895423936084,-0.7354991912841697,-2.463015850545446,0.9920174679771065,-1.5992575209148043,0.12825913834646485,1.2551538938911264,56.43570713651764,7.994261632614872,0.863758329630637,10,0.5949993133544851,0.8600006103515554,-0.1425018310546946,1.9199981689453054,3.5200004577636648,1,0.07885898860418639,4.794886341406195,41.79999923706055,1.4691316162514814,41.56999969482422,-1.68235632029155,40.86000061035156,0.07885898860418639
5342,2004-10-20,41.93999862670898,42.16999816894531,41.38000106811523,41.84000015258789,632800.0,0.005273187909128563,1.8214305177111971,-1.6667090539164635,49.29575875647351,42.633898023651085,0.05737660652150822,0.565941850952079,-0.06736311370868009,1.8107251275405432,11.923233939446016,0.7899971008300852,-0.2574876865557343,-0.45950164794922443,-2.1770942691496487,1.2580909732511998,-1.3182979585494365,0.3992946626509877,0.7956411595313213,67.32668592903104,14.359846956364521,0.8587963106002126,10,-0.0749969482421804,0.6400032043457102,-0.35249900817870383,1.6900005340576243,3.020000457763679,2,0.08369104080025358,-6.071444141689015,41.72000122070313,4.794886341406195,41.79999923706055,1.4691316162514814,41.56999969482422,0.08369104080025358
5343,2004-10-21,42.06999969482422,42.22000122070313,41.060001373291016,42.04999923706055,1154400.0,0.003099691758989609,6.24991953461176,0.20000762951096257,32.96088552078041,41.63852999735783,-0.2738685900695401,0.4113507322565937,-0.16242554869386083,1.6457341630860327,11.540852377592744,1.1599998474121165,-0.5173296959828306,-0.3005004882812514,-2.019869442774464,1.4188684662119613,-1.1601849655278542,0.5591839889653514,0.529998779296875,72.25137059487324,23.85311454947565,0.8596844772466048,10,-0.4499988555908203,0.5100021362304688,-0.35000038146972656,1.4349994659423828,2.549999237060554,3,0.08390774435235282,1.8214305177111971,41.93999862670898,-6.071444141689015,41.72000122070313,4.794886341406195,41.79999923706055,0.08390774435235282
5344,2004-10-22,41.79999923706055,42.47999954223633,41.75,42.290000915527344,686400.0,-0.006417885897842979,-1.4745740794620632,-24.499523173755485,32.77777699286078,41.23870218415888,-0.06388753514269041,0.649269681333891,0.15653788084772202,1.8799372171295516,11.409825328752454,0.7299995422363281,-0.7732371756555168,-0.5290008544921889,-2.2620101675595308,1.204008458575153,-1.3955055110258598,0.337503802041482,-1.2199974060058594,58.11521984441642,13.881095999361904,0.8665046565336693,10,-0.20999908447265625,0.7800025939941406,0.0950002670288086,1.5499992370605469,2.9200019836425852,4,0.07105266207923444,6.24991953461176,42.06999969482422,1.8214305177111971,41.93999862670898,-6.071444141689015,41.72000122070313,0.07105266207923444
5345,2004-10-25,41.56999969482422,42.099998474121094,41.25,42.099998474121094,440000.0,-0.005502381493643793,2.2075487994472276,1.081626456781185,28.65063365578453,39.88449365474419,0.040224834270709664,0.8786371928034953,0.4531799939656054,2.0674886591836668,11.720835016042804,0.8499984741210938,-0.8570378904382565,-0.7300003051757784,-2.494742545821431,1.0347419354698744,-1.6123714254986083,0.15237081514705153,-0.951997909545895,33.11683647055618,-6.513714095152743,0.8823711203228276,10,0.020000457763671875,0.9600009918212891,1.0000009536743164,1.279998779296875,4.0600013732910085,0,0.07697860924780997,-1.4745740794620632,41.79999923706055,6.24991953461176,42.06999969482422,1.8214305177111971,41.93999862670898,0.07697860924780997
5346,2004-10-26,42.540000915527344,42.54999923706055,41.15999984741211,41.56999969482422,794500.0,0.023334164729952978,1.8080856343585514,-1.83019519778891,41.31149324798413,40.04704988085734,-0.9234170862154585,-0.07222703740492875,-0.45397441712766806,1.0691905317913069,11.861356560524836,1.3899993896484375,-0.8204939750941946,0.22550086975097372,-1.5422745683882226,1.99327630789017,-0.6583868493186245,1.109388588820572,-1.8847591751098633,99.32897074711849,60.64874797621482,0.8838877190695996,10,-0.9500007629394531,-0.010000228881835938,0.029999732971191406,0.2599983215332031,3.8400001525878835,1,0.052891395194557544,2.2075487994472276,41.56999969482422,-1.4745740794620632,41.79999923706055,6.24991953461176,42.06999969482422,0.052891395194557544
5347,2004-10-27,43.27999877929688,43.56999969482422,42.25,42.25,920500.0,0.017395341980339207,-1.563109241207668,1.0618530753500153,50.858039613364475,41.54115464954067,-1.513772940008181,-0.7863859601411107,-1.118007123467656,0.3087436186085242,12.316329074064496,1.3199996948242188,-0.7414601718029985,0.9234987258911218,-0.8959893684750071,2.7429868202572507,0.013754678708053802,1.8332427730741898,-2.5489667390136788,88.44617093806689,49.26662063524904,0.9097440471830652,10,-1.1499996185302805,-0.7649974822998118,-0.6849975585937571,-0.47999954223633523,2.5900001525878906,2,0.045286574733165,1.8080856343585514,42.540000915527344,2.2075487994472276,41.56999969482422,-1.4745740794620632,41.79999923706055,0.045286574733165
5348,2004-10-28,43.43000030517578,43.54999923706055,42.59000015258789,42.959999084472656,689300.0,0.0034658394202786713,1.7042262601949258,0.4563124055583507,61.66366365537758,43.28095081050791,-1.4090599576133727,-0.8716002774889091,-1.2180707273766558,0.11628437013412452,12.687350505998937,0.9599990844726562,-0.6644812286009056,1.004000282287599,-0.8699584639542195,2.8779590285294177,0.06702090916669334,1.9409796554085048,-2.528630205620118,94.19089632728522,48.49083855952,0.9369793731209076,10,-1.3000011444091797,-0.9149990081787109,-0.8174991607666016,-0.6300010681152344,2.770000457763672,3,0.03522907595085911,-1.563109241207668,43.27999877929688,1.8080856343585514,42.540000915527344,2.2075487994472276,41.56999969482422,0.03522907595085911
5349,2004-10-29,43.13999938964844,43.68000030517578,42.599998474121094,43.45000076293945,706300.0,-0.006677432960846219,1.8051978934956974,-0.6595756769040971,56.65465997036063,44.35865289398105,-0.9755206632970399,-0.6761212655357127,-0.8691888908894612,0.3680970056472148,11.8826839070807,1.0800018310546875,-0.5326817127492589,0.7519994735717788,-1.0243901867394598,2.5283891338830173,-0.13619535658384052,1.640194303727398,-2.0785115143766575,78.57139613353255,28.03355928436396,0.8881948301556202,10,-0.7699985504150391,-0.6249980926513672,-0.44249820709228516,-0.7100009918212891,2.19000244140625,4,0.0343068976164953,1.7042262601949258,43.43000030517578,-1.563109241207668,43.27999877929688,1.8080856343585514,42.540000915527344,0.0343068976164953
5350,2004-11-01,43.16999816894531,43.36000061035156,42.61000061035156,43.09000015258789,574300.0,0.0006953820055934923,2.260849013575261,-0.2580569740970898,62.721875237478386,46.321642961162716,-0.8836762452309017,-0.784957122064526,-0.8403560352112578,0.30368847999369564,11.034532125284805,0.75,-0.3241373361913773,0.8064983367919893,-0.9084786266816778,2.5214753002656565,-0.050990144944840665,1.6639868185288194,-1.8990292992812101,79.7618236671647,23.840072955996227,0.8574884817368327,11,-0.7999973297119141,-0.6549968719482422,-0.4524974822998047,-0.9849987030029297,2.420001983642578,0,0.03590463556870915,1.8051978934956974,43.13999938964844,1.7042262601949258,43.43000030517578,-1.563109241207668,43.27999877929688,0.03590463556870915
5351,2004-11-02,43.20000076293945,43.900001525878906,42.959999084472656,43.40999984741211,577200.0,0.0006949871500276927,-1.7246351172047767,-2.6250536455104667,70.860926036958,48.71777265899433,-0.7617715490834911,-0.9154513538692584,-0.8199591804115727,0.23383214131688135,9.90127937048571,0.94000244140625,-0.22670434190197852,0.8705009460449205,-0.7417731078237111,2.482774999913552,0.06436391911060468,1.6766379729792362,-1.736309378434413,57.57575056989212,-3.3244217481312575,0.8061370269343165,11,-0.7199993133544922,-0.6849994659423828,-0.4825000762939453,-1.1550006866455078,2.3199996948242188,1,0.05625000607084307,2.260849013575261,43.16999816894531,1.8051978934956974,43.13999938964844,1.7042262601949258,43.43000030517578,0.05625000607084307
5352,2004-11-03,42.88999938964844,43.41999816894531,42.63000106811523,42.84000015258789,896900.0,-0.007175957588337889,-2.361708344493342,-0.2380926430517711,73.12071824068578,53.179976294539365,-0.33843060259896873,-0.6971097995864,-0.47243759882709924,0.4990580770193844,8.762906410119307,0.7899971008300852,-0.1526445899790474,0.5959995269775362,-0.9272980881871575,2.11929714214223,-0.16564928060481066,1.357648334559883,-1.1826769910060122,22.900681112026767,-42.49380973441797,0.7616488075823475,11,-0.3599987030029297,-0.3749980926513672,-0.11999797821044922,-0.8449993133544922,2.6100006103515625,2,0.08137098923132902,-1.7246351172047767,43.20000076293945,2.260849013575261,43.16999816894531,1.8051978934956974,43.13999938964844,0.08137098923132902
5353,2004-11-04,43.7599983215332,43.900001525878906,42.77999877929688,43.38999938964844,792300.0,0.020284423974478827,2.446133982804638,7.4000915541313805,74.065923010174,57.767548074240835,-1.0543712103997507,-1.6028183920947896,-1.3165997197897283,-0.41749868313603145,8.519538021932267,1.1200027465820241,-0.024236014651357607,1.4364984512329073,-0.1783303749917522,3.051327277457567,0.6290840381205811,2.2439128643452335,-1.8334080101671333,89.23054802399145,20.693039132665092,0.8074144131123289,11,-1.2299976348876953,-1.2449970245361328,-0.9324970245361328,-1.7149982452392578,1.75,3,0.048217566071369955,-2.361708344493342,42.88999938964844,-1.7246351172047767,43.20000076293945,2.260849013575261,43.16999816894531,0.048217566071369955
5354,2004-11-05,44.08000183105469,44.68000030517578,43.91999816894531,44.25,1234400.0,0.00731269473938756,-2.102014760377417,-0.4594558370191663,74.56897650263213,62.86958616833501,-1.136454982957794,-1.8656843500961244,-1.6016796362001884,-0.7858653223259253,9.544779279100817,0.9200019836425781,0.06971433945021488,1.6595018386840792,-0.1322857952097536,3.451289472577912,0.7636080217371628,2.5553956556309956,-1.9560703982373369,71.01456219431739,2.51741614484105,0.895893816946918,11,-1.1600017547607422,-1.4500007629394531,-1.277501106262207,-2.035001754760742,2.25,4,0.048094347636601364,2.446133982804638,43.7599983215332,-2.361708344493342,42.88999938964844,-1.7246351172047767,43.20000076293945,0.048094347636601364
5355,2004-11-08,44.400001525878906,44.66999816894531,44.060001373291016,44.45000076293945,664600.0,0.0072595209058901045,1.489813077563858,0.2941163270801544,77.45899204542609,66.88597492360634,-1.1318262163380126,-2.137771194978683,-1.8694220470346323,-1.1383282533474883,10.688065540975241,0.6099967956542969,0.28331354947067666,1.8795015335083036,-0.11880801670046992,3.877811083717077,0.8803467584039169,2.8786563086126904,-1.9693418283785462,86.34151787791107,15.644573048047747,0.999154775104386,11,-0.9350013732910156,-1.7700004577636719,-1.5975008010864258,-2.355001449584961,1.8999977111816406,0,0.020945952099432397,-2.102014760377417,44.08000183105469,2.446133982804638,43.7599983215332,-2.361708344493342,42.88999938964844,0.020945952099432397
5356,2004-11-09,44.38000106811523,44.63999938964844,43.83000183105469,44.0,771200.0,-0.00045046074496235544,-1.2500013245524337,-7.600137331196928,76.0683579549344,69.68712140600299,-0.9201357945660504,-2.0246802848258625,-1.7789107734471585,-1.1446903781131326,11.364158349669607,0.80999755859375,0.5380913057542358,1.7345010757446246,-0.4030282607798128,3.872030412269062,0.6657364074824059,2.8032657440068434,-1.679420497693819,85.36588542878114,13.65427734587935,1.068764668262219,11,-0.7450008392333913,-1.749999999999993,-1.6225004196166921,-2.335000991821282,1.7299995422363352,1,0.027264512288216025,1.489813077563858,44.400001525878906,-2.102014760377417,44.08000183105469,2.446133982804638,43.7599983215332,0.027264512288216025
5357,2004-11-10,45.099998474121094,45.52999877929688,44.150001525878906,44.150001525878906,1244400.0,0.016223465269881387,-1.9052667084277122,2.49998494202685,78.74759319580158,71.58533579938344,-1.5140333269288462,-2.578377003970729,-2.4185771505890727,-1.8815427773125748,11.780146165974527,1.3799972534179759,0.8810933376142032,2.264998626708987,-0.03949139521844103,4.5694886486364155,1.1127536157452695,3.417243637672705,-2.1618875355291607,84.36362526633498,12.194831307391311,1.1522450109637148,11,-1.0349998474121094,-2.0449981689453125,-2.304997444152832,-3.0549983978271484,-0.3599967956542969,2,0.009312682879215162,-1.2500013245524337,44.38000106811523,1.489813077563858,44.400001525878906,-2.102014760377417,44.08000183105469,0.009312682879215162
5358,2004-11-11,45.27999877929688,45.709999084472656,44.9900016784668,45.0099983215332,667500.0,0.003991137722079374,-3.645238300333485,0.2842119211680314,83.59070245605915,74.5782294089055,-1.569012583471185,-2.540517449545419,-2.5128866843724538,-2.096523382960477,12.06414949055145,0.7199974060058594,1.103296257080629,2.223999023437507,-0.1302259061363742,4.578223953011388,1.046886558650563,3.4011114882244513,-1.9790235430062566,77.12760992634415,3.0497240202162175,1.177112464786941,11,-1.1199989318847727,-2.1349983215332102,-2.4849977493286204,-3.234998703002937,-1.6499977111816548,3,0.004858684333792551,-1.9052667084277122,45.099998474121094,-1.2500013245524337,44.38000106811523,1.489813077563858,44.400001525878906,0.004858684333792551
5359,2004-11-12,45.34000015258789,45.72999954223633,44.79999923706055,45.13999938964844,696900.0,0.0013251187038114676,-1.1136344917572294,0.7407423105723254,87.62471037649712,77.3452110910187,-1.4350347528664997,-2.4280876322590217,-2.524063610088156,-2.190553227733382,12.267566040206805,0.9300003051757812,1.2147192132795652,2.0955003738403306,-0.3593164935348838,4.550317241215545,0.8680919401527234,3.322908807527938,-1.6535811005881413,79.47369160745514,0.20564730531413034,1.2274084336876088,11,-1.1599998474121094,-2.184999465942383,-2.534998893737793,-3.2950000762939453,-1.75,4,0.003749408212906813,-3.645238300333485,45.27999877929688,-1.9052667084277122,45.099998474121094,-1.2500013245524337,44.38000106811523,0.003749408212906813
5360,2004-11-15,45.18999862670898,45.33000183105469,44.40999984741211,45.31000137329102,807800.0,-0.003308370652273851,10.499761586877742,-0.6000114440482124,81.62283716547452,78.54097899418718,-1.0821640857150072,-2.119776026834735,-2.338869230758867,-2.074041553459786,12.417026464248163,0.9300003051757812,1.2476104723362766,1.775998878478994,-0.7265420179976658,4.278539774955654,0.5247284302406641,3.027269326717324,-1.1357350864666458,71.57886494549959,-4.938799504662228,1.2512704482383308,11,-1.009998321533196,-2.0349979400634695,-2.252497673034661,-3.144998550415032,-1.5499992370605398,0,0.025226891767859527,-1.1136344917572294,45.34000015258789,-3.645238300333485,45.27999877929688,-1.9052667084277122,45.099998474121094,0.025226891767859527
5361,2004-11-16,45.0099983215332,45.36000061035156,44.349998474121094,45.36000061035156,900000.0,-0.003983188994154729,4.771403036479167,2.9166189840418695,73.82913770183416,78.61969226764813,-0.6910907079295896,-1.771484615129836,-2.13664763929863,-1.9587763395268496,13.470747138417295,1.0100021362304688,1.341607113340629,1.4314987182617216,-1.0344484509596157,3.897445887483059,0.19852513365105295,2.6644723028723902,0.720001220703125,54.430245275684655,-19.72846493007458,1.2329735846106702,11,-0.7549991607666016,-1.8549976348876953,-1.8974971771240234,-2.964998245239258,-1.279998779296875,1,0.028660319120922928,10.499761586877742,45.18999862670898,-1.1136344917572294,45.34000015258789,-3.645238300333485,45.27999877929688,0.028660319120922928
5362,2004-11-17,45.45000076293945,45.81000137329102,45.040000915527344,45.27000045776367,834900.0,0.009775660026980049,-1.4062537252938734,-0.5142832230711382,75.76524877701291,78.80850624174133,-0.8155300405414678,-2.0396158576757557,-2.53144938889249,-2.454427253769161,14.484325761668625,0.8000030517578196,1.4225242302951244,1.6960010528564453,-0.7785463799707983,4.170548485683689,0.45872733644282704,2.9332747692700636,-1.1000022888183594,75.34247291178363,3.5641251934027025,1.2372737164136205,11,-0.6299991607666016,-2.2549991607666016,-2.4875001907348633,-3.405000686645508,-2.1800003051757812,2,0.014521448544183135,4.771403036479167,45.0099983215332,10.499761586877742,45.18999862670898,-1.1136344917572294,45.34000015258789,0.014521448544183135
5363,2004-11-18,45.599998474121094,45.599998474121094,44.95000076293945,45.43999862670898,697200.0,0.0033002796185639394,7.124979138354433,0.8888865341415221,82.53961526118509,79.69413277046944,-0.7566449821908776,-2.0149002789023953,-2.6303476155077234,-2.6639175945685096,15.180181463297233,0.6499977111816406,1.4809403282776117,1.6694988250732408,-0.8028701455840803,4.141867795730562,0.4333143397445838,2.9056833104018978,-1.25,85.61626834512971,14.09006957696704,1.2361844853286597,11,-0.7799968719482422,-2.404996871948242,-2.937497138977051,-3.5549983978271484,-1.9399986267089844,3,-0.018859579483151978,-1.4062537252938734,45.45000076293945,4.771403036479167,45.0099983215332,10.499761586877742,45.18999862670898,-0.018859579483151978
5364,2004-11-19,44.77000045776367,45.90999984741211,44.56999969482422,45.290000915527344,903400.0,-0.018201711494101547,-1.913037529076638,-3.2500059604700176,67.46725236356846,78.58393947248526,0.2028546732287353,-1.002381303337394,-1.7678350031864625,-1.8988425867292378,16.031954529745295,1.3400001525878906,1.5480930617681707,0.6910007476806612,-1.5920984291487628,2.974099924510085,-0.45054884073405077,1.8325503360953732,-0.3908019256591828,26.92318037877954,-41.76179621274223,1.1415495884147109,11,0.10000038146972656,-1.470001220703125,-2.222498893737793,-2.7250003814697266,-0.7900009155273438,4,-0.02546346611552819,7.124979138354433,45.599998474121094,-1.4062537252938734,45.45000076293945,4.771403036479167,45.0099983215332,-0.02546346611552819
5365,2004-11-22,44.77000045776367,45.16999816894531,44.459999084472656,44.47000122070313,800100.0,0.0,-3.4374456113581364,-0.5769211018596496,67.25273232748353,77.60442551387962,0.2915142925558598,-0.7909032805575649,-1.7472227962414024,-1.954365446612563,16.366244177032524,0.7099990844726562,1.5512563792084535,0.5310007095336928,-1.4387694884427802,2.500770907510166,-0.4538843894545437,1.5158858085219293,-0.32956987304687857,26.92318037877954,-41.38385275404118,0.9848850989882371,11,0.26000022888183594,-1.470001220703125,-2.222498893737793,-2.7250003814697266,-0.8500022888183594,0,-0.026356941994874483,-1.913037529076638,44.77000045776367,7.124979138354433,45.599998474121094,-1.4062537252938734,45.45000076293945,-0.026356941994874483
5366,2004-11-23,44.790000915527344,45.290000915527344,44.22000122070313,44.84000015258789,867300.0,0.000446737939673314,1.252629127398725,-0.16666454738502232,72.30047621009115,76.88807918213399,0.3752499983913822,-0.6679423108649374,-1.7459536609377864,-2.0273023443734672,17.136238293510615,1.0699996948242116,1.5313285300812964,0.43850116729736044,-1.3733809456803385,2.2503832802750594,-0.46743988919148904,1.34444222378621,1.1199989318847656,33.72782000031573,-38.657117546821226,0.9059410564888513,11,0.27499961853027344,-1.3050003051757812,-2.2724990844726562,-2.7450008392333984,-0.9300003051757812,1,-0.02567540750998809,-3.4374456113581364,44.77000045776367,-1.913037529076638,44.77000045776367,7.124979138354433,45.599998474121094,-0.02567540750998809
5367,2004-11-24,45.2400016784668,45.45000076293945,44.54999923706055,44.84000015258789,589600.0,0.010046902293843196,1.1951264898259195,-8.000152590218967,69.27085713377447,75.2969852574357,-0.059008162379640794,-1.0156485329757885,-2.134522683957286,-2.5096383459391376,17.810442598057872,0.9000015258789062,1.47718962914837,0.7905017852783232,-0.9890957768086466,2.570099347365293,-0.09929699576515816,1.6803005663218045,0.6361981964111294,60.35510571685878,-9.490058935721528,0.8897987810434849,11,-0.1750011444091797,-1.7550010681152344,-2.7925004959106445,-3.1950016021728516,-2.0800018310546875,2,-0.03337758797982526,1.252629127398725,44.790000915527344,-3.4374456113581364,44.77000045776367,-1.913037529076638,44.77000045776367,-0.03337758797982526
5368,2004-11-26,44.959999084472656,45.459999084472656,44.88000106811523,45.38000106811523,193300.0,-0.006189270194643104,1.0000000000000244,-1.0500009536706607,61.57890193023523,72.40300654118437,0.19090455965677933,-0.6483883632621499,-1.7918516723308642,-2.2616920746489697,18.52512699558271,0.579998016357429,1.4354947329735452,0.4339992523193388,-1.2917976342655706,2.159796138904248,-0.42889919097311946,1.296897695611797,0.883076817321772,43.78689142550137,-24.840022376173685,0.8628984432924554,11,0.10500144958496094,-1.4749984741210938,-2.737497329711914,-2.914999008178711,-2.4099998474121094,4,-0.037588938192230525,1.1951264898259195,45.2400016784668,1.252629127398725,44.790000915527344,-3.4374456113581364,44.77000045776367,-0.037588938192230525
5369,2004-11-29,44.61999893188477,45.08000183105469,44.11999893188477,44.959999084472656,605000.0,-0.007562281127921677,2.3103226018612664,0.8095203494972766,52.87954455352613,69.209307362079,0.46715870901285683,-0.202191781365741,-1.4627651746099914,-1.94838654710761,18.775711564346313,0.9600028991699148,1.2933851470871076,0.019999122619637433,-1.5777360782305507,1.6177343234698256,-0.7788684778054531,0.818866723044728,1.1906154762878316,37.313428586882765,-27.87174340250189,0.7988676004250941,11,0.39500045776366477,-1.0849990844726634,-2.5199975967407298,-2.5749988555908274,-2.1800003051757955,0,-0.021514995684741356,1.0000000000000244,44.959999084472656,1.1951264898259195,45.2400016784668,1.252629127398725,44.790000915527344,-0.021514995684741356
5370,2004-11-30,44.72000122070313,44.9900016784668,44.349998474121094,44.349998474121094,767200.0,0.0022411988169479535,-2.4594511000680455,-1.088242883909882,54.35897034614925,67.04595543366958,0.3279651831766941,-0.18985156287642013,-1.5530789473367363,-2.0800421499624946,19.039838034580235,0.6400032043457031,1.1042463663189253,0.04250125885010192,-1.406634206945526,1.4916367246457298,-0.6820664740477085,0.7670689917479123,1.0229885684179578,44.77628511158012,-17.11854270338202,0.724567732897814,11,0.2949981689453054,-1.1850013732910227,-2.635000228881843,-2.675001144409187,-1.8700027465820384,1,-0.016547443163400954,2.3103226018612664,44.61999893188477,1.0000000000000244,44.959999084472656,1.1951264898259195,45.2400016784668,-0.016547443163400954
5371,2004-12-01,45.63000106811523,46.0,44.810001373291016,44.810001373291016,840600.0,0.020348833241775832,-1.9024367550870402,2.2161989401405653,56.479236987383494,64.90306523482187,-0.5418161959086731,-0.9575623548873793,-2.473242294350179,-3.0200781440011397,19.190073156116817,1.279998779296868,0.9055684614234565,0.831001091003408,-0.4991337650057446,2.1611359470125606,0.16593366299883172,1.4960685190079843,-1.5100021362304545,80.31921693237595,20.388042016362192,0.6650674280045756,12,-0.5700016021728445,-2.0500011444091726,-3.570000648498528,-3.585000991821282,-1.8600006103515554,2,-0.03747540782690906,-2.4594511000680455,44.72000122070313,2.3103226018612664,44.61999893188477,1.0000000000000244,44.959999084472656,-0.03747540782690906
5372,2004-12-02,46.38000106811523,46.540000915527344,45.2400016784668,45.38999938964844,1485700.0,0.016436554513343582,-1.0155072228054352,1.2073195694042576,61.802580728605925,62.59895028675752,-1.2807019404718076,-1.5101187762949095,-3.182668679835693,-3.785040638507944,19.958412031832353,1.2999992370605469,0.80037411503762,1.4065010070800739,0.22326239937809333,2.5897396147820544,0.8148817032290836,1.9981203109310641,-2.222402114868153,93.38844147675921,34.16055811995171,0.5916193038509899,12,-1.0500011444091726,-1.9850006103515554,-4.320000648498528,-4.335000991821282,-2.3800010681152273,3,-0.05433377317224952,-1.9024367550870402,45.63000106811523,-2.4594511000680455,44.72000122070313,2.3103226018612664,44.61999893188477,-0.05433377317224952
5373,2004-12-03,45.86999893188477,46.56999969482422,45.86999893188477,46.15999984741211,802200.0,-0.010996164822882348,-3.8275762279342067,-0.2929297210651799,55.185889674056774,61.234354432367326,-0.8139701910382797,-0.8790025574794029,-2.6239651157028234,-3.276512748146054,20.30709036121029,0.700000762939446,0.7527988698647832,0.7909988403320369,-0.31007940995574046,1.8920770906198143,0.24045971518814468,1.3415379654759292,-1.617103900146489,71.42854918544582,14.151836933691499,0.5505391251438887,12,-0.5249996185302805,-1.289999008178718,-3.547498703002937,-3.7749977111816477,-1.8699989318847727,4,-0.059079990136841065,-1.0155072228054352,46.38000106811523,-1.9024367550870402,45.63000106811523,-2.4594511000680455,44.72000122070313,-0.059079990136841065
5374,2004-12-06,46.20000076293945,46.7599983215332,45.7599983215332,45.79999923706055,849800.0,0.0071942846901897894,-3.1666375268219027,-1.379311252006032,59.54631857069525,60.37808623716864,-1.0278879676207922,-1.0983488491181816,-2.8997819776240163,-3.6067234870132125,20.05803185218225,1.0,0.6611103858420435,1.015000724792479,-0.08931601516191279,2.119317464746871,0.4628423548152796,1.5671590947696785,-1.8080794514160132,76.76358530914086,20.416283426375657,0.5521583699771974,12,-0.7600021362304688,-1.5200023651123047,-3.877500534057617,-4.069999694824219,-2.0300025939941406,0,-0.07900436072734551,-3.8275762279342067,45.86999893188477,-1.0155072228054352,46.38000106811523,-1.9024367550870402,45.63000106811523,-0.07900436072734551
5375,2004-12-07,45.33000183105469,46.2599983215332,45.31000137329102,46.040000915527344,848200.0,-0.018831145400816873,-1.533325195312529,-1.7749909401285549,52.67561141932724,58.197545704861525,-0.07833704345392078,-0.1634862869586442,-1.9691161761508766,-2.742792991325061,19.56031042887198,0.9499969482421804,0.5040121254313732,0.0985017776489272,-0.9431827156986401,1.1401862709964945,-0.42234046902486,0.6193440243227144,-0.7486343587304631,26.666731875268983,-28.68697383573318,0.520842246673785,12,0.10999679565429688,-0.6450023651123047,-2.887500762939453,-3.030000686645508,-2.770000457763672,1,-0.06375475595868663,-3.1666375268219027,46.20000076293945,-3.8275762279342067,45.86999893188477,-1.0155072228054352,46.38000106811523,-0.06375475595868663
5376,2004-12-08,45.59000015258789,46.18000030517578,45.56000137329102,45.56000137329102,772700.0,0.0057356786020485995,-40.334944048849216,-0.04225185630929249,51.20689065504896,56.19043831833647,-0.2379438926073476,-0.3459222103121675,-2.167399348372328,-3.0072497738650554,19.35596704830313,0.8499984741210938,0.4652732463962437,0.29800014495849325,-0.6736531592959096,1.2696534492128961,-0.1878265071687082,0.7838267970856947,-0.8343422123269448,23.02626625641849,-28.568029097760874,0.48582665212720116,12,-0.15000152587890625,-0.8950004577636719,-3.1474990844726562,-3.25,-2.259998321533203,2,-0.06010093593542709,-1.533325195312529,45.33000183105469,-3.1666375268219027,46.20000076293945,-3.8275762279342067,45.86999893188477,-0.06010093593542709
5377,2004-12-09,45.52000045776367,46.18999862670898,44.66999816894531,45.9000015258789,891800.0,-0.0015354177361248667,2.1666832235940507,-12.667217700918329,49.30071725582123,54.82619557673491,-0.13862769529354324,-0.2559672607670862,-2.041350634855661,-2.9439172441398895,17.98046848549259,1.5200004577636648,0.4291366168901902,0.20700035095214986,-0.7653351678677467,1.1793358697720464,-0.27916740845780197,0.6931681103621017,1.2399978637695312,40.66996300291487,-6.347283921725136,0.48616775940994883,12,-0.0800018310546875,-0.8250007629394531,-3.0224990844726562,-3.1800003051757812,-1.7999992370605398,3,-0.03844463933219333,-40.334944048849216,45.59000015258789,-1.533325195312529,45.33000183105469,-3.1666375268219027,46.20000076293945,-0.03844463933219333
5378,2004-12-10,45.5,45.63999938964844,44.81999969482422,45.06999969482422,563500.0,-0.0004393773629731701,1.3098612737881605,-1.131576569793727,57.43379257246172,55.33222313439442,-0.037965127057695724,-0.23045534843085136,-1.9514828614651805,-2.9114477042026294,16.394179031040352,0.8199996948242188,0.37287888573966654,0.17599983215332315,-0.7997355246642215,1.1517351889708678,-0.3118678462554527,0.663867510562099,1.2181983184814484,39.71300337117002,-9.43927940375967,0.4878676784087729,12,0.05499839782714844,-0.7300014495849609,-2.977499008178711,-3.0549983978271484,-2.3699989318847727,4,-0.03296703296703296,2.1666832235940507,45.52000045776367,-40.334944048849216,45.59000015258789,-1.533325195312529,45.33000183105469,-0.03296703296703296
5379,2004-12-13,45.5099983215332,45.88000106811523,44.77000045776367,45.459999084472656,559400.0,0.00021974333040009064,1.8101113015766037,0.11627721296641294,57.52029463074246,55.68348138823811,0.10231943981822411,-0.23933569289003032,-1.9500197262257615,-2.9071954638071915,15.101070144493105,1.1100006103515554,0.30951574261436576,0.1774982452392564,-0.8017793516468288,1.1567758421253416,-0.31214055320378975,0.6671370436823025,1.1672359939575259,52.83019320600083,0.8303016690344265,0.4896387984430437,12,0.2049999237060547,-0.2149982452392578,-2.987497329711914,-3.049997329711914,-2.539997100830071,0,-0.03317948532682635,1.3098612737881605,45.5,2.1666832235940507,45.52000045776367,-40.334944048849216,45.59000015258789,-0.03317948532682635
5380,2004-12-14,46.33000183105469,46.66999816894531,45.38999938964844,45.58000183105469,976500.0,0.018018095797940337,-1.2654747758453062,15.00022888532845,63.46152563646002,56.4592912381355,-0.5199686943990258,-1.0219498821913149,-2.7410598009668945,-3.700051882114856,14.595679571078469,1.279998779296875,0.32652679330337264,0.9405015945434556,-0.1321144527368503,2.0131176418237615,0.40419357090330266,1.4768096181836086,-1.660003662109375,83.00018310546875,27.503884516575603,0.5363080236401525,12,-0.6150035858154297,-1.0350017547607422,-3.5550012588500977,-3.8200016021728516,-3.5,1,-0.04662213634236334,1.8101113015766037,45.5099983215332,1.3098612737881605,45.5,2.1666832235940507,45.52000045776367,-0.04662213634236334
5381,2004-12-15,46.29999923706055,46.75,46.0099983215332,46.47999954223633,834800.0,-0.0006475845630989907,1.0555567329292588,-0.24000040690104166,59.999956814835045,56.258999692160955,-0.43016909321424635,-0.938463970325202,-2.6889376236680747,-3.639607676878974,14.175466046137124,0.7400016784667969,0.41830132705375433,0.8459989547729521,-0.2841320331284862,1.9761299426743903,0.2809334608222329,1.4110644487236712,-1.5900010681152352,78.36536698088985,22.513588433516517,0.5650654939507208,12,-0.5850009918212891,-1.0049991607666016,-3.2524986267089844,-3.789999008178711,-3.3499984741210938,2,-0.08077749298915482,-1.2654747758453062,46.33000183105469,1.8101113015766037,45.5099983215332,1.3098612737881605,45.5,-0.08077749298915482
5382,2004-12-16,46.11000061035156,46.86999893188477,45.47999954223633,46.7400016784668,901000.0,-0.0041036421131709355,2.1236096645192477,3.5,61.03646875173904,56.909064034125656,-0.31569661254530246,-0.7341234760472801,-2.469544454873329,-3.434972320295415,13.06985803629017,1.3899993896484446,0.50237440431642,0.6230003356933622,-0.5445631805283924,1.7905638519151168,0.03921857758248137,1.206782093804243,-1.3184023681640653,63.80957744022707,6.165986084936051,0.5837817581108784,12,-0.34000205993652344,-0.6150016784667898,-2.9774999618530273,-3.6000003814697266,-2.799999237060547,3,-0.060290582140499316,1.0555567329292588,46.29999923706055,-1.2654747758453062,46.33000183105469,1.8101113015766037,45.5099983215332,-0.060290582140499316
5383,2004-12-17,44.7400016784668,46.47999954223633,44.5099983215332,46.4000015258789,2151000.0,-0.029711535756891894,1.1648414067461608,2.634915925425811,50.961559622932135,55.955201928818646,0.9802380731902858,0.5988463510070545,-1.0716021204948234,-2.0522467125456956,12.006859939955907,1.970001220703125,0.47817006989225064,-0.7039987564086942,-1.9165194250256548,0.5085219122082663,-1.3102590907171745,-0.097738422100214,2.129997253417976,9.745902434293443,-48.384482325301946,0.6062603343084796,12,0.9499969482421875,0.7549972534179759,-1.180002212524414,-1.805002212524414,-1.7400016784667969,4,-0.02279840007816958,2.1236096645192477,46.11000061035156,1.0555567329292588,46.29999923706055,-1.2654747758453062,46.33000183105469,-0.02279840007816958
5384,2004-12-20,43.63000106811523,45.099998474121094,43.25,45.08000183105469,1647700.0,-0.024810026122234374,1.4832293461480364,0.873494515797682,42.48276152366808,54.82266305152319,1.8856418529786794,1.7065581641819207,0.08722474008394698,-0.9332900806417825,11.840618060030275,1.8499984741210938,0.3269770620429995,-1.7569993972778377,-3.190054144768453,-0.32394464978722226,-2.4735267710231454,-1.04047202353253,3.2399978637695455,10.497270172325095,-47.284864285787435,0.7165273737453081,12,1.4299983978271555,1.4299983978271555,0.022499084472663355,-0.6050014495849538,0.02000045776367898,0,-0.011460004303447069,1.1648414067461608,44.7400016784668,2.1236096645192477,46.11000061035156,1.0555567329292588,46.29999923706055,-0.011460004303447069
5385,2004-12-21,43.59000015258789,43.93000030517578,43.18000030517578,43.900001525878906,1029000.0,-0.0009168213281701698,3.0540657573226935,0.2137939380546096,34.012544245671094,52.91218011714787,1.8471106121935037,1.7429876176336592,0.16821185486067236,-0.8763315436768693,11.841749413856038,0.75,0.23538087605754754,-1.7380002975463853,-3.362401022542464,-0.1135995725503065,-2.5502006600444247,-0.9257999350483459,3.1351988220214935,11.11111111111109,-42.01006532049597,0.8122003624980405,12,1.4349994659423828,1.4349994659423828,0.0775003433227539,-0.5349998474121094,-0.24000167846679688,1,-0.014223421190971197,1.4832293461480364,43.63000106811523,1.1648414067461608,44.7400016784668,2.1236096645192477,46.11000061035156,-0.014223421190971197
5386,2004-12-22,43.63999938964844,44.04999923706055,43.150001525878906,43.70000076293945,915500.0,0.0011470345695232531,1.3684202601026958,0.19355195963822064,25.88028440965249,50.3099098009069,1.6666844680068778,1.6890122389876936,0.1773885929227461,-0.9220033161330079,12.130374741289934,0.8999977111816406,0.07741257014918546,-1.6305009841918974,-3.4091757157641567,0.14817374738036193,-2.5198383499780235,-0.7411636184057713,2.8724876647949316,13.171994770169432,-33.41579277025146,0.8893373657861284,12,1.3700008392333984,1.3700008392333984,0.02750110626220703,-0.4849987030029297,-0.1399993896484375,2,-0.01856089756925805,3.0540657573226935,43.59000015258789,1.4832293461480364,43.63000106811523,1.1648414067461608,44.7400016784668,-0.01856089756925805
5387,2004-12-23,43.72999954223633,44.04999923706055,43.08000183105469,43.209999084472656,786800.0,0.0020623316646801726,-1.4871888923123573,-8.66647593616886,29.657808740149505,47.22368937509444,1.4483834913889169,1.5600719107391683,0.16720591069788782,-1.0039153433277903,12.275487868524603,0.9699974060058594,0.01835126437853063,-1.465000724792482,-3.372642165925967,0.4426407163410033,-2.418821445359228,-0.5111800042257357,2.513488669921884,19.11759261025324,-23.323040827748386,0.9538207205667437,12,1.2450008392333984,1.2450008392333984,-0.024999618530273438,-0.5749988555908203,0.17000198364257812,3,-0.017836697632331755,1.3684202601026958,43.63999938964844,3.0540657573226935,43.59000015258789,1.4832293461480364,43.63000106811523,-0.017836697632331755
5388,2004-12-27,43.27000045776367,43.959999084472656,42.81999969482422,43.75,749900.0,-0.01051907361737725,1.5333384196092892,-0.9230752301654257,22.820031197008248,43.36810454912396,1.7419790084092455,1.9889429636827458,0.7178299884051214,-0.5436900208564168,12.498335860974251,1.1399993896484375,-0.06874084070366138,-1.8404998779296875,-3.932756243152383,0.25175648729300804,-2.8866280605410353,-0.7943716953183397,2.657139116284185,19.736886134571886,-17.60360429575191,1.046128182611349,12,1.5749988555908203,1.5749988555908203,0.7375011444091797,-0.07499885559082031,1.6800003051757812,0,0.0009244491588666914,-1.4871888923123573,43.72999954223633,1.3684202601026958,43.63999938964844,3.0540657573226935,43.59000015258789,0.0009244491588666914
5389,2004-12-28,43.65999984741211,43.97000122070313,42.959999084472656,43.27999877929688,735200.0,0.009013158898140583,1.019996566785543,-0.7916696469017328,32.99386929184145,39.982809399721894,1.1867607010197787,1.6056581804234966,0.4019670155495447,-0.9139485593211916,13.798151140455284,1.0100021362304759,-0.13770158864274862,-1.4025005340576158,-3.584270913305538,0.7792698451903064,-2.493385723681577,-0.3116153444336547,1.894282941128914,68.29272074854933,28.379240601769254,1.090885189623961,12,1.1849994659423828,1.1849994659423828,0.3475017547607422,-0.4649982452392578,1.1700019836425781,1,-0.015116808284900363,1.5333384196092892,43.27000045776367,-1.4871888923123573,43.72999954223633,1.3684202601026958,43.63999938964844,-0.015116808284900363
5390,2004-12-29,43.97999954223633,44.38000106811523,43.58000183105469,43.86000061035156,823300.0,0.007329356297356648,-1.352951076255049,0.31578577523465934,33.802814739311174,37.0720158357748,0.556923691261062,1.2937058536642638,0.15393598714948098,-1.1894728244681687,14.963694868282323,0.7999992370605398,-0.2578076559559648,-1.0455007553100586,-3.2762760139653437,1.1852745033452265,-2.160888384637701,0.06988687401758398,1.2461692750586764,74.35889911846371,30.974636133059803,1.115387629327643,12,0.8649997711181641,0.8649997711181641,0.10500049591064453,-0.7349987030029297,0.8300018310546875,2,-0.007503365616011615,1.019996566785543,43.65999984741211,1.5333384196092892,43.27000045776367,-1.4871888923123573,43.72999954223633,-0.007503365616011615
5391,2004-12-30,43.91999816894531,44.25,43.5,44.06999969482422,778600.0,-0.0013642877197711512,1.9411641509716218,-1.2500238420701275,33.870954096759434,34.05362531855484,0.2724717589085017,1.2849074153768427,0.28927161340224217,-1.0837757076744197,15.03260432401621,0.75,-0.3925494761853088,-1.0200019836425795,-3.2840556369239877,1.2440516696388286,-2.1520288102832836,0.11202484299812454,1.0174303536531966,70.51266062673497,25.678593875125117,1.1320268266407032,12,0.7300014495849609,0.9250011444091797,0.24500179290771484,-0.6749973297119141,0.9000015258789062,3,-0.012978135669123314,-1.352951076255049,43.97999954223633,1.019996566785543,43.65999984741211,1.5333384196092892,43.27000045776367,-0.012978135669123314
5392,2004-12-31,43.86000061035156,44.15999984741211,43.40999984741211,44.08000183105469,374500.0,-0.0013660646879574134,2.9473969522356294,1.466659885051625,33.600006103515625,32.124563816397455,-0.02263800026268825,1.2083875580614034,0.41836721816986255,-0.9853122500349301,14.608434279311815,0.75,-0.6582196627654966,-0.9539995193481445,-3.16037717693915,1.252378138242861,-2.0571883481436473,0.1491893094473582,0.8233364529140346,66.66666666666697,20.30969678369287,1.1031888287955018,12,0.09999847412109375,0.9849987030029297,0.41499996185302734,-0.6149997711181641,0.6899986267089844,4,-0.008207948138208576,1.9411641509716218,43.91999816894531,-1.352951076255049,43.97999954223633,1.019996566785543,43.65999984741211,-0.008207948138208576
5393,2005-01-03,43.15999984741211,43.86999893188477,42.66999816894531,43.63999938964844,1375800.0,-0.015959889493805557,1.5531968427246483,2.1818039950062422,29.34975864843122,30.665341274704467,0.4801643684292003,1.7865495158426725,1.1765656451097541,-0.2514835957838102,14.385641963870285,1.2000007629394602,-0.9350075438961198,-1.5185003280639648,-3.783885851629364,0.7468851955014344,-2.6511930898466645,-0.3858075662812652,1.2997367316405217,28.65502033386364,-16.185705634986697,1.1326927617826987,1,0.36499977111816406,1.6099987030029297,1.1150007247924805,0.08500099182128906,0.7599983215332031,0,0.01714554404733537,2.9473969522356294,43.86000061035156,1.9411641509716218,43.91999816894531,-1.352951076255049,43.97999954223633,0.01714554404733537
5394,2005-01-04,42.54999923706055,43.77999877929688,42.27000045776367,43.540000915527344,1045800.0,-0.014133471096111183,1.0544231103591168,2.062505463764315,15.51092235628579,28.60960550921721,1.0290740059538805,2.2230579210294437,1.8475798222881537,0.39728448948034156,14.0880070229836,1.5099983215332102,-1.2472083201849244,-1.9460008621215792,-4.282272818602742,0.3902710943595835,-3.114136840362164,-0.7778648838809943,1.6591739645770573,13.270080488281152,-25.638974858180852,1.1681359782405822,1,0.7750015258789062,2.020000457763672,1.725001335144043,0.6950016021728516,1.6300010681152344,1,0.05640426718947,1.5531968427246483,43.15999984741211,2.9473969522356294,43.86000061035156,1.9411641509716218,43.91999816894531,0.05640426718947
5395,2005-01-05,42.43999862670898,43.11000061035156,41.77000045776367,42.27999877929688,1031000.0,-0.002585208280233342,-1.2711934542186474,-0.1616157334802552,15.287749053186218,27.432657136276514,1.0714681714795589,2.2192263962245633,2.0259884574351616,0.5553867664932355,14.58831708021232,1.3400001525878906,-1.419857582239075,-1.911501312255865,-4.384099300289385,0.5610966757776552,-3.1478003062726216,-0.6752023182391085,1.4589069359088,27.016060186089298,-6.616921065173791,1.2362989940167597,1,0.6350021362304759,1.8800010681152415,1.8350009918212962,0.8050022125244212,2.490001678466804,2,0.05631487468620211,1.0544231103591168,42.54999923706055,1.5531968427246483,43.15999984741211,2.9473969522356294,43.86000061035156,0.05631487468620211
5396,2005-01-06,42.849998474121094,43.2599983215332,42.20000076293945,42.34000015258789,1595800.0,0.00966069417245663,-1.6835479712013444,3.1874925494125805,21.79928352314434,26.559487667720386,0.6008027478552123,1.6795382539526216,1.6593004713287627,0.18821783342590948,15.031486727635318,1.05999755859375,-1.4348096418561411,-1.3645013809204087,-3.851753606481928,1.1227508446411107,-2.6081274937011685,-0.120875268139649,0.9300003051757884,45.1882130612714,14.737351601584727,1.2436261127807602,1,0.22500228881835938,1.470001220703125,1.4250011444091797,0.3950023651123047,2.0,3,0.04574102611354003,-1.2711934542186474,42.43999862670898,1.0544231103591168,42.54999923706055,1.5531968427246483,43.15999984741211,0.04574102611354003
5397,2005-01-07,43.77000045776367,44.02999877929688,42.70000076293945,42.900001525878906,1731100.0,0.021470292098101362,-1.09448431018585,1.7058858728579656,40.90055452653399,28.568434704334358,-0.34970344917567786,0.6553063639641863,0.7703378564308778,-0.6815719508083902,16.30596259338506,1.329998016357429,-1.366016984061396,-0.35699939727783203,-2.7729828038906703,2.0589840093350062,-1.5649911005842512,0.8509923060285871,-2.0,88.49564094557273,53.13616121315518,1.2079917033064194,1,-0.6949996948242188,0.5499992370605469,0.5499992370605469,-0.4799995422363281,1.029998779296875,4,0.023989015903112865,-1.6835479712013444,42.849998474121094,-1.2711934542186474,42.43999862670898,1.0544231103591168,42.54999923706055,0.023989015903112865
5398,2005-01-10,44.0,44.2599983215332,43.43000030517578,43.47000122070313,1081300.0,0.005254730176625699,-1.721302248793056,0.6091947471115609,54.15729065673653,30.91992596710048,-0.5199401047675352,0.3237684821251179,0.5698545249027376,-0.8740421962540239,17.540517696769083,0.8299980163574219,-1.2484071765255607,-0.051999855041501064,-2.3800500767375397,2.2760503666545375,-1.2160249658895168,1.1120252558065147,-2.1847995758056626,89.5582913818408,48.944925016396134,1.164025110848019,1,-0.9249992370605469,0.31999969482421875,0.8625001907348633,-0.4399986267089844,0.6899986267089773,0,0.012499982660467035,-1.09448431018585,43.77000045776367,-1.6835479712013444,42.849998474121094,-1.2711934542186474,42.43999862670898,0.012499982660467035
5399,2005-01-11,44.0,44.20000076293945,43.5,43.63999938964844,1268900.0,0.0,-1.1875044703526214,0.6792479990787216,54.648524507916996,33.23611594139001,-0.5214781581509129,0.21591287415920135,0.6093283225690556,-0.8305434169411186,18.54370936805995,0.7000007629394531,-1.170991649496031,0.02350006103515767,-2.2011027740127673,2.2481028960830827,-1.0888013564888084,1.1358014785591237,-2.0870076599121106,89.5582913818408,43.3453821083476,1.1123014175239627,1,-0.9850006103515625,0.31999969482421875,0.9624996185302734,-0.4249992370605469,-0.3300018310546875,1,-0.0018182234330610392,-1.721302248793056,44.0,-1.09448431018585,43.77000045776367,-1.6835479712013444,42.849998474121094,-0.0018182234330610392
5400,2005-01-12,44.16999816894531,44.29999923706055,43.59000015258789,44.0,795300.0,0.003863594748757082,2.302318979436135,0.4722163353537066,55.849877727551366,35.67821856703356,-0.7394520117256249,-0.13091663724661373,0.48062611078273676,-0.9564110125696033,18.66678933210806,0.7099990844726562,-0.999870427693736,0.3014984130859375,-1.6328048910037936,2.2358017171756686,-0.6656532389589245,1.2686500651307995,-2.163125589599609,93.80946844879765,41.62358985304365,0.9671516520448653,1,-1.1349983215332031,0.15000152587890625,0.8900003433227539,-0.4999980926513672,-0.17999649047851562,2,0.0002264463809169559,-1.1875044703526214,44.0,-1.721302248793056,44.0,-1.09448431018585,43.77000045776367,0.0002264463809169559
5401,2005-01-13,42.560001373291016,43.88000106811523,42.150001525878906,43.79999923706055,1713700.0,-0.036450008204579,1.471425223840757,-7.29418364599228,40.33058632887131,36.426060814295305,0.734591770411221,1.2485356932290301,2.113094772086953,0.6838524878420031,19.180746085436596,2.0199966430664062,-0.9707794397185339,-1.1214984893798814,-2.7677294722176455,0.5247324934578828,-1.9446139807987635,-0.2983829979609993,-0.4155411944824223,19.06978064580232,-35.75822994722505,0.823115491418882,1,0.47499847412109375,1.7599983215332031,2.502497673034668,1.1099987030029297,0.4499969482421875,3,0.05568606333203929,2.302318979436135,44.16999816894531,-1.1875044703526214,44.0,-1.721302248793056,44.0,0.05568606333203929
5402,2005-01-14,43.33000183105469,43.7400016784668,42.29999923706055,42.4900016784668,1195800.0,0.018092115435101697,-1.3606499967168724,-0.6774206449310585,50.47170914718081,38.77294420304526,-0.1324206762339486,0.2736143705677847,1.384970773569016,-0.056205959220086754,20.45292610533495,1.44000244140625,-0.9536152144586083,-0.21249809265136577,-1.401250508657398,0.9762543233546666,-0.8068743006543855,0.38187811535165395,-1.1800003051757812,54.88379355191276,-4.20195073224518,0.594376208003017,1,-0.2950019836425781,0.9899978637695312,1.737497329711914,0.3399982452392578,-0.0800018310546875,4,0.03507954255328505,1.471425223840757,42.560001373291016,2.302318979436135,44.16999816894531,-1.1875044703526214,44.0,0.03507954255328505
5403,2005-01-18,43.72000122070313,43.93000030517578,42.97000122070313,43.060001373291016,960500.0,0.00900067789447756,-1.2857116906826254,0.7857139613353339,50.47170914718086,42.65747606870026,-0.4857074207905683,-0.20734991326961705,1.0141961150995158,-0.42486848891335427,21.782426529327882,0.9599990844726491,-0.9258680801276995,0.228501319885261,-0.8235998026559699,1.280602442426492,-0.29754924138535443,0.7545518811558765,-1.5699996948242259,73.023319357924,14.478339550778188,0.5260505612706158,1,-0.6850013732910227,0.5999984741210866,1.3474979400634695,-0.05000114440918679,0.21999740600584516,1,0.024702607186707803,-1.3606499967168724,43.33000183105469,1.471425223840757,42.560001373291016,2.302318979436135,44.16999816894531,0.024702607186707803
5404,2005-01-19,43.13000106811523,43.88999938964844,43.09000015258789,43.88999938964844,881800.0,-0.013494971091366659,1.1052657996576805,-1.1515128746062464,43.589752441579854,45.80214311185511,0.21815997301331436,0.3618216508185341,1.6066452699650497,0.18564935330397958,22.03032763588065,0.7999992370605469,-0.9081904139603338,-0.33649883270264525,-1.3984586396486804,0.72546097424339,-0.8674787361756628,0.19448107077037236,-0.850999679565426,45.581422581966955,-10.510324188868587,0.5309799034730165,1,0.09499931335449929,1.1899986267089915,2.0324974060058665,0.539999008178718,0.7000007629394602,2,0.03616966195131899,-1.2857116906826254,43.72000122070313,-1.3606499967168724,43.33000183105469,1.471425223840757,42.560001373291016,0.03616966195131899
5405,2005-01-20,42.97000122070313,43.63000106811523,42.86999893188477,43.38999938964844,849700.0,-0.0037097111859424325,-1.4516089337353208,0.5526303901540294,42.94206871220734,48.15134146619545,0.5154522715748655,0.4985521902665866,1.7569692756571058,0.3718316825286436,22.30509587474111,0.7600021362304545,-0.7976661304362622,-0.46549873352049786,-1.5482721892781512,0.6172747222371555,-1.006885461399328,0.07588799435833238,-0.5697399612426892,46.067430178134025,-7.861427495890837,0.5413867278788274,1,0.25499916076659446,1.3499984741210866,2.5349979400634695,0.6999988555908132,0.80999755859375,3,0.01629036370389758,1.1052657996576805,43.13000106811523,-1.2857116906826254,43.72000122070313,-1.3606499967168724,43.33000183105469,0.01629036370389758
5406,2005-01-21,42.83000183105469,43.349998474121094,42.5,43.150001525878906,1084000.0,-0.003258072740779716,1.3611278888641638,0.7619073569482417,42.437598028232166,48.322124077495246,0.7289765065823488,0.6058177811107441,1.886111296729723,0.5460875490236248,22.862018808854522,0.8499984741210938,-0.5471706234778537,-0.5649982452392592,-1.675796474031614,0.5457999835530956,-1.1203973596354402,-0.009599130843078285,1.4699974060058594,32.51547525714085,-18.98412946548293,0.5553991143961782,1,0.39499855041503906,1.4899978637695312,2.674997329711914,0.8399982452392578,1.0699996948242188,4,0.027083815031990754,-1.4516089337353208,42.97000122070313,1.1052657996576805,43.13000106811523,-1.2857116906826254,43.72000122070313,0.027083815031990754
5407,2005-01-24,42.95000076293945,43.4900016784668,42.20000076293945,42.68999862670898,1067600.0,0.0028017493988934383,-1.0806502224218446,-0.8125074505877246,48.31461293348584,47.67293766380073,0.5368878309929457,0.4473215315088268,1.7332143193554543,0.4613906604390934,23.47441247764051,1.2900009155273438,-0.2652078988743085,-0.4059993743896513,-1.5220332534347492,0.7100345046554466,-0.9640163139121967,0.1520175651328941,1.313998489379884,43.352612627312794,-10.580764582150124,0.5580169395225484,1,0.27499961853027344,1.3699989318847656,2.5549983978271484,0.7199993133544922,0.80999755859375,0,0.0013969163568798848,1.3611278888641638,42.83000183105469,-1.4516089337353208,42.97000122070313,1.1052657996576805,43.13000106811523,0.0013969163568798848
5408,2005-01-25,43.310001373291016,43.65999984741211,43.040000915527344,43.06999969482422,1329200.0,0.008381853409935136,-3.1333367241839705,0.9230757944775123,56.354537451678304,47.86249465755198,0.07679358328596209,0.09536052687618479,1.3380177799916169,0.1399422179447498,23.784692753879874,0.7099990844726562,-0.027336691481679054,-0.047998809814451704,-1.163527018788841,1.0675293991599375,-0.6057629143016499,0.5097652946727464,0.8714379394531235,65.68056286016754,6.3307661671800375,0.5577641044871947,1,-0.08500099182128906,0.8149986267089844,2.3224973678588867,0.41499900817871094,0.2999992370605469,1,-0.0013853930128946423,-1.0806502224218446,42.95000076293945,1.3611278888641638,42.83000183105469,-1.4516089337353208,42.97000122070313,-0.0013853930128946423
5409,2005-01-26,43.0,43.52999877929688,42.88000106811523,43.13999938964844,983600.0,-0.00715773178160628,-2.421065312104671,-0.5833267106413415,54.53075802028214,47.715925801188725,0.257060160848809,0.37247829617674455,1.6065609978778284,0.46760456452037147,24.175812263302472,0.6499977111816548,-0.0019269860803134975,-0.32500019073486186,-1.4419599245203898,0.7919595430506661,-0.8834800576276223,0.23347967615789855,1.1021817707519546,54.79450265200011,-8.288166064061969,0.5584798668927637,1,0.04000091552734375,0.4349994659423828,2.592498779296875,0.7250003814697266,0.9199981689453125,2,0.021860433179278438,-3.1333367241839705,43.310001373291016,-1.0806502224218446,42.95000076293945,1.3611278888641638,42.83000183105469,0.021860433179278438
5410,2005-01-27,43.650001525878906,43.849998474121094,42.75,42.86000061035156,1259600.0,0.015116314555323473,-1.1782101931516886,-5.642888283378746,56.2305551396227,49.48258900238333,-0.530217981201389,-0.3199157039323026,0.9266353511160403,-0.16716384707466148,24.98014550013013,1.0999984741210938,-0.06514216239244064,0.34150123596191406,-0.7440257770215339,1.427028248945362,-0.20126227052980994,0.8842647424536381,0.37609300456054484,87.87895601994742,21.601953979209128,0.5427635064917258,1,-0.5850009918212891,-0.5750007629394531,1.4099979400634766,0.07499885559082031,0.7599983215332031,3,0.004123718187479586,-2.421065312104671,43.0,-3.1333367241839705,43.310001373291016,-1.0806502224218446,42.95000076293945,0.004123718187479586
5411,2005-01-28,43.349998474121094,43.77000045776367,42.790000915527344,43.77000045776367,1208200.0,-0.0068729219076876236,3.6666424464809584,-0.5316474644364395,46.37929276818806,49.027876071384135,-0.1188695242024096,-0.06830726182518276,1.198414085405716,0.14073434306549615,25.745730600059503,0.9799995422363281,-0.14505222589625788,0.06999816894531108,-0.9771834838467797,1.1171798217374018,-0.4535926574507343,0.5935889953413565,0.6030523056183554,69.69692766167981,5.973061210910451,0.5235908263960443,1,-0.28499794006347656,-0.2749977111816406,1.6750011444091797,0.3750019073486328,0.5100021362304688,4,0.009919269211335457,-1.1782101931516886,43.650001525878906,-2.421065312104671,43.0,-3.1333367241839705,43.310001373291016,0.009919269211335457
5412,2005-01-31,43.5,43.9900016784668,43.290000915527344,43.77000045776367,1037700.0,0.003460242933306157,-1.0289917569203721,0.6428551965922199,45.62937156210487,48.48983856193125,-0.2706864478827953,-0.25999190422423624,1.007164584620753,0.008202574147048836,26.32265234708558,0.7000007629394531,-0.2505475038970246,0.23799972534179403,-0.7791499770367736,1.2551494277203616,-0.2705751258474862,0.7465745765310743,-1.2999992370605469,60.48378909674859,0.02665511269557186,0.5085748511892821,1,-0.404998779296875,-0.4249992370605469,1.510000228881836,0.22500038146972656,-0.09000015258789062,0,0.009195437376526616,3.6666424464809584,43.349998474121094,-1.1782101931516886,43.650001525878906,-2.421065312104671,43.0,0.009195437376526616
5413,2005-02-01,43.900001525878906,44.02000045776367,43.2599983215332,43.27000045776367,2335300.0,0.009195437376526616,-1.33844889814842,-2.3333333333333335,49.183019368929685,49.111312664970114,-0.7179722422031745,-0.6342290811228537,0.5648770782478749,-0.3702290975709488,26.218167480390374,0.7600021362304688,-0.1200090662682527,0.6010011672973619,-0.45367070396736864,1.6556730385620924,0.07366523166499661,1.128337102929727,-1.664200744628907,90.55126861166094,32.38001519025063,0.5273359356323649,2,-0.7900009155273438,-0.8250007629394531,1.0749988555908203,-0.1750011444091797,-0.03000259399413352,1,-0.0031891389403067016,-1.0289917569203721,43.5,3.6666424464809584,43.349998474121094,-1.1782101931516886,43.650001525878906,-0.0031891389403067016
5414,2005-02-02,44.95000076293945,45.02000045776367,43.61999893188477,43.95000076293945,2515700.0,0.023917977233818055,1.4561443428678382,1.5872988961616945,55.57144406376207,50.51457659292065,-1.6568950410820804,-1.576010064664871,-0.48932149118569157,-1.3972836427422521,25.207941720169885,1.4000015258788991,-0.08982611445692612,1.5310003280639677,0.3032184273121459,2.7587822288157895,0.9171093776880568,2.1448912784398786,-2.6428319946289065,96.91631362518842,41.466315649315206,0.6138909503759115,2,-1.3400001525878906,-1.5550003051757812,-0.10500144958496094,-1.2250003814697266,-2.0,2,-0.029810903889743612,-1.33844889814842,43.900001525878906,-1.0289917569203721,43.5,3.6666424464809584,43.349998474121094,-0.029810903889743612
5415,2005-02-03,44.83000183105469,45.27999877929688,44.540000915527344,45.18000030517578,1408700.0,-0.002669609117864624,1.6909237192913877,-0.34999847412109375,70.59889297743372,53.64360936505415,-1.3916561251717567,-1.3362897493019048,-0.3750028708833071,-1.2610320461154814,23.666990013439936,0.7399978637695384,-0.0888274776249176,1.291501235961917,0.0012744493768508391,2.581728022546983,0.6463878426693839,1.93661462925445,-2.3600631613769565,81.92781789937133,20.972293467272593,0.6451133932925341,2,-1.0900020599365234,-1.305002212524414,0.014997482299804688,-1.105001449584961,-1.4800033569335938,3,-0.02029898784164219,1.4561443428678382,44.95000076293945,-1.33844889814842,43.900001525878906,-1.0289917569203721,43.5,-0.02029898784164219
5416,2005-02-04,44.810001373291016,44.97999954223633,44.33000183105469,44.68000030517578,1440200.0,-0.000446140016657659,1.7659629728830342,-0.371433242506812,65.5461942431802,55.55822951057575,-1.1859740982103943,-1.2247136267793621,-0.36167702066772733,-1.2247302250335252,22.334243424299743,0.6499977111816406,0.01742653717303,1.1735006332397475,-0.19208025368916282,2.539081520168658,0.49071018977529235,1.8562910767042027,-2.115257894843751,76.73280695558873,14.389232791532578,0.6827904434644564,2,-0.7950019836425781,-1.2850017547607422,0.03499794006347656,-1.0300025939941406,-1.9300003051757884,4,-0.008926612667263356,1.6909237192913877,44.83000183105469,1.4561443428678382,44.95000076293945,-1.33844889814842,43.900001525878906,-0.008926612667263356
5417,2005-02-07,44.81999969482422,45.11999893188477,44.38999938964844,44.77999877929688,779000.0,0.00022312700796223162,1.2812507450587418,0.3076968220897954,62.55704620829956,56.24739715020033,-1.0089157894847745,-1.2142716654655388,-0.39287847341805104,-1.201118704576274,22.003710973982077,0.7299995422363352,0.15303465581266096,1.1309989929199205,-0.3333546949767978,2.5953526808166387,0.3988221489715613,1.8631758368682796,-1.9184357923089834,77.22777325595641,15.564459178206434,0.7321768439483599,2,-0.8050003051757812,-1.2950000762939453,-0.07250022888183594,-1.0400009155273438,-2.4899978637695312,0,-0.0214189890898977,1.7659629728830342,44.810001373291016,1.6909237192913877,44.83000183105469,1.4561443428678382,44.95000076293945,-0.0214189890898977
5418,2005-02-08,44.54999923706055,45.04999923706055,44.36000061035156,44.77000045776367,631300.0,-0.006024106639939353,-1.300001271568989,-5.499904634752074,67.48763983290533,57.68705068493624,-0.6085160298957817,-0.9496426292435132,-0.1386290368816816,-0.8971405400499464,21.98197101633765,0.6899986267089844,0.31090415413876826,0.8334985733032241,-0.6754256612396503,2.3424228078460985,0.07903645603178688,1.5879606905746613,-1.45816054440278,56.02411991938536,-7.3564631664228415,0.7544621172714373,2,-0.5349998474121094,-1.0249996185302734,-0.14750003814697266,-0.5849990844726562,-2.1499977111816406,1,-0.025589212327081,1.2812507450587418,44.81999969482422,1.7659629728830342,44.810001373291016,1.6909237192913877,44.83000183105469,-0.025589212327081
5419,2005-02-09,43.91999816894531,44.7599983215332,43.72000122070313,44.59000015258789,927100.0,-0.014141438359243419,1.0594036220799437,3.0454466638923567,60.48560269605233,58.15983374676175,0.18518495163295512,-0.34355673754626537,0.4789364887081362,-0.27160792072062634,22.258083794777196,1.039997100830071,0.4060782882127185,0.20749759674072266,-1.2986839110097748,1.71367910449122,-0.545593157134526,0.9605883506159714,-0.6531066693564185,12.820337258890738,-50.571185096956846,0.7530907538752476,2,0.11500167846679688,-0.39499855041503906,0.22750091552734375,0.045001983642578125,-2.3699989318847656,2,-0.0011384161918269742,-1.300001271568989,44.54999923706055,1.2812507450587418,44.81999969482422,1.7659629728830342,44.810001373291016,-0.0011384161918269742
5420,2005-02-10,44.18000030517578,44.5,43.81999969482422,44.099998474121094,746300.0,0.0059199031664420865,-1.125002980235081,-0.11940536447331712,64.51608404458838,60.1750327774729,0.00924116246114437,-0.6353456182956307,0.20603979764663194,-0.5248720001071874,22.692347449225185,0.6800003051757812,0.42849944261219974,0.4669996261596694,-1.0398279884031822,1.973827240722521,-0.28641418112175643,1.2204134334410952,-0.7520602232102505,32.857131179478564,-33.01732246240555,0.7534138072814242,2,0.08999824523925781,-0.6550006866455078,-0.2325000762939453,-0.21500015258789062,-2.5600013732910085,3,-0.02784064132503483,1.0594036220799437,43.91999816894531,-1.300001271568989,44.54999923706055,1.2812507450587418,44.81999969482422,-0.02784064132503483
5421,2005-02-11,44.93000030517578,45.11000061035156,44.09000015258789,44.16999816894531,806200.0,0.016976007125833803,-1.2173967127195529,9.499809269502194,68.74995936054816,62.74398697729993,-0.5510106909709762,-1.2634660366009314,-0.5777420527260873,-1.278873127235741,21.49381696943113,1.0200004577636719,0.5139494143330694,1.0984996795654283,-0.39927768279923015,2.5962770419300867,0.34961099838309906,1.8473883607477575,-1.3538955274237452,86.4286473333855,16.973943258840194,0.7488886811823282,2,-0.6600017547607422,-1.2150001525878906,-1.2325000762939453,-0.9150009155273438,-4.0600013732910085,4,-0.035165854002290664,-1.125002980235081,44.18000030517578,1.0594036220799437,43.91999816894531,-1.300001271568989,44.54999923706055,-0.035165854002290664
5422,2005-02-14,44.849998474121094,45.09000015258789,44.61999893188477,45.09000015258789,672200.0,-0.001780588259766236,2.9166494476674285,-0.31579079455905235,65.39993576064508,64.54586657637942,-0.2898543684165915,-1.1212376124045136,-0.5573266497090259,-1.1824613244431887,20.230516413224855,0.4700012207031179,0.5436877829513023,0.942498016357419,-0.6016705193032408,2.486666552018079,0.17041374852708913,1.714582284187749,-1.1375821762454734,81.29480212964478,10.89331338209729,0.7720842678303281,2,-0.39999961853026633,-1.1349983215332031,-1.1524982452392578,-0.8349990844726562,-4.05999755859375,0,-0.04392413540755358,-1.2173967127195529,44.93000030517578,-1.125002980235081,44.18000030517578,1.0594036220799437,43.91999816894531,-0.04392413540755358
5423,2005-02-15,44.79999923706055,45.5,44.38000106811523,44.70000076293945,1079200.0,-0.0011148102287984463,-2.027032878661308,-0.41665739489787806,68.98729643922047,66.03651684031925,-0.11037156306817764,-1.03947342984479,-0.5522819706268365,-1.109629732955156,19.378091706103074,1.1199989318847727,0.6802432922859936,0.8384988784790011,-0.7528756705308268,2.429873427488829,0.04281160397408712,1.634186152983915,-0.9621763406712276,60.67408747235399,-11.218199851494205,0.7956872745049155,2,-0.18999862670898438,-0.9749984741210938,-1.102499008178711,-0.7849998474121094,-4.219997406005859,1,-0.05513387160869787,2.9166494476674285,44.849998474121094,-1.2173967127195529,44.93000030517578,-1.125002980235081,44.18000030517578,-0.05513387160869787
5424,2005-02-16,44.68999862670898,45.0,44.2599983215332,44.68000030517578,725800.0,-0.0024553708085908177,1.3492076947762957,0.09998474097803225,62.3808931278365,65.12340574591956,-0.045964471474825075,-0.8501995416062513,-0.500079573550444,-0.9768852675036968,18.41553118551843,0.7400016784667969,0.8211433477173529,0.6504983901977468,-0.9220881867746229,2.2230849671701165,-0.13579489828843805,1.4367916786839317,-0.6859580199585906,51.78564130044781,-17.337390390235115,0.7862932884861862,2,-0.07999801635741477,-0.8649978637695241,-0.9924983978271413,-0.3699989318847585,-3.719997406005845,2,-0.051241825267397845,-2.027032878661308,44.79999923706055,2.9166494476674285,44.849998474121094,-1.2173967127195529,44.93000030517578,-0.051241825267397845
5425,2005-02-17,43.66999816894531,44.72000122070313,43.54999923706055,44.72000122070313,1127200.0,-0.02282390890820174,1.2285687297458163,-105.01793208706505,53.252025586353945,63.7573870062722,0.8852820753213066,0.23708739139300405,0.4771254594734273,0.06782291664439555,17.278636505652123,1.1700019836425852,0.8920778384911117,-0.40450191497802734,-1.9064367668550517,1.097432936898997,-1.1554693409165395,0.34646551096048483,1.8300018310546875,6.153788971029831,-60.29845305883422,0.7509674259385131,2,0.8550014495849609,0.15500259399414062,-0.002498626708984375,0.6500015258789062,-2.329998016357422,3,-0.04854589010247179,1.3492076947762957,44.68999862670898,-2.027032878661308,44.79999923706055,2.9166494476674285,44.849998474121094,-0.04854589010247179
5426,2005-02-18,43.9900016784668,44.34000015258789,43.52999877929688,43.68999862670898,889800.0,0.007327765581383705,-1.6128960807235957,-0.2857163617339795,54.81336865732605,62.896978389497356,0.48805335526459714,0.008900339502389443,0.10878083962406038,-0.22695791448599323,15.762791024242128,0.8100013732910085,0.83735362304472,-0.14249839782714702,-1.527088287207313,1.242091491553019,-0.83479334251723,0.549796546862936,1.4709983062744172,23.35038650411262,-42.04514449321594,0.6922949446900823,2,0.5249977111816406,-0.16500091552734375,-0.3125019073486328,0.3299980163574219,-2.700000762939453,4,-0.05387594126285622,1.2285687297458163,43.66999816894531,1.3492076947762957,44.68999862670898,-2.027032878661308,44.79999923706055,-0.05387594126285622
5427,2005-02-22,43.0099983215332,43.77999877929688,42.9900016784668,43.77000045776367,1099200.0,-0.022277865868173152,1.0256367620016247,-2.5333146838919087,42.15166053423164,60.081869578533606,1.3234861816256966,1.0473259762710185,1.030315317263792,0.7697917784097115,14.147536793360416,1.0,0.6665164595240682,-1.1255016326904297,-2.4995237037941465,0.24852043841328708,-1.8125126682422845,-0.43849059713857486,2.3737616149902365,0.7966795393787967,-58.879754357634965,0.6870110355518576,2,1.2350025177001953,0.8400020599365234,0.6675014495849609,1.3100013732910156,-1.6999969482421875,1,-0.04975585847853958,-1.6128960807235957,43.9900016784668,1.2285687297458163,43.66999816894531,1.3492076947762957,44.68999862670898,-0.04975585847853958
5428,2005-02-23,43.25,43.38000106811523,42.58000183105469,43.2599983215332,1004000.0,0.005580136894509868,5.399896241817906,0.013155649249611002,32.51032359698374,56.97350523419266,0.9830669741613107,0.8459720940791442,0.7340728715233382,0.5544888690102852,12.896119973548009,0.7999992370605398,0.5402126385894022,-0.8824998855590849,-2.264350768671193,0.49935099755302303,-1.5734253271151388,-0.19157444400303092,1.9901344410400412,27.68589569790097,-26.1530375253047,0.6909254415560536,2,0.7900009155273438,0.6000003814697266,0.42749977111816406,1.0699996948242188,-2.0800018310546875,2,-0.05687859154850072,1.0256367620016247,43.0099983215332,-1.6128960807235957,43.9900016784668,1.2285687297458163,43.66999816894531,-0.05687859154850072
5429,2005-02-24,43.93999862670898,44.18000030517578,42.93999862670898,42.93999862670898,813300.0,0.01595372547303997,-1.480003356933608,-100.01678748569249,41.80477644025579,54.45002661148904,0.3310133584949213,0.24243642122634412,-0.005630566021558536,-0.13624683986549968,11.018954580900123,1.240001678466804,0.44379431558329685,-0.23950119018555682,-1.5193451134788347,1.040342733107721,-0.8794231518321993,0.4004207714610857,1.0873252055322382,63.55127025889983,12.717412376679455,0.6399219616466394,2,0.10000228881836648,-0.08999824523925071,-0.2624988555908132,0.3800010681152415,-2.8499984741210866,3,-0.0764678402518636,5.399896241817906,43.25,1.0256367620016247,43.0099983215332,-1.6128960807235957,43.9900016784668,-0.0764678402518636
5430,2005-02-25,43.83000183105469,44.13999938964844,43.63999938964844,43.93999862670898,1210900.0,-0.002503340898773465,-1.040809335855696,-0.10999679565428977,41.12320555728705,51.380387300015585,0.4315208215034332,0.3864218650334479,0.025923232454701406,-0.023802092888672632,9.595891744502572,0.5,0.3372458268274059,-0.3584980010986314,-1.6251273964360067,0.9081313942387439,-0.991812698767319,0.27481669657005625,1.0015362410916069,71.02279500534276,22.495665880935505,0.6333146976686883,2,0.20999908447265625,0.019998550415039062,-0.057501792907714844,0.48999786376953125,-2.5400009155273438,4,-0.06525212162608607,-1.480003356933608,43.93999862670898,5.399896241817906,43.25,1.0256367620016247,43.0099983215332,-0.06525212162608607
5431,2005-02-28,43.77999877929688,44.150001525878906,43.43000030517578,43.84000015258789,1307500.0,-0.001140840740790905,1.117637819128347,0.5454829200623947,40.647495341414654,48.6301161423233,0.3366426774622724,0.49570632222991406,-0.003747856210807754,0.024870204760297554,8.18572139020903,0.720001220703125,0.30179462330591633,-0.4300010681152244,-1.6504588070088886,0.7904566707784397,-1.04022993756206,0.1802278013316112,0.871416393562086,74.9998807905972,28.859658393518274,0.6102288694468331,2,0.26000213623046164,0.07000160217284446,-0.007498741149909449,0.5400009155273366,-2.5099983215332102,0,-0.05573318169809638,-1.040809335855696,43.83000183105469,-1.480003356933608,43.93999862670898,5.399896241817906,43.25,-0.05573318169809638
5432,2005-03-01,43.900001525878906,44.040000915527344,43.52000045776367,43.77999877929688,974500.0,0.002741040427775676,1.5999923706345724,-2.0000000000001186,43.992644212429354,45.85293256156874,0.07566873857064138,0.4292131767213263,-0.19754784825938998,-0.09130815283101867,7.086524131087693,0.5200004577636719,0.22289960874004322,-0.329998397827147,-1.5140330082755682,0.8540362126212742,-0.9220157030513576,0.26201890739706357,0.58570057963572,82.50005960470162,36.05645000605553,0.5920173052242099,3,-0.1100006103515625,-0.05000114440917969,-0.1275014877319336,0.4199981689453125,-2.520000457763679,1,-0.0594533147980183,1.117637819128347,43.77999877929688,-1.040809335855696,43.83000183105469,-1.480003356933608,43.93999862670898,-0.0594533147980183
5433,2005-03-02,43.7599983215332,44.209999084472656,43.09000015258789,43.66999816894531,1256300.0,-0.0031891389403067016,1.262620268723774,0.7499841057918939,48.3739909889723,44.296610101694945,0.05881914643796193,0.5883551803798923,-0.0903243607115769,0.05861003347786209,6.077041035069476,1.1199989318847656,0.03664683074930508,-0.46300144195556925,-1.6568653875345731,0.7308625036234346,-1.0599334147450747,0.13393053083393625,0.5732477620246286,64.56688183153481,13.297192640473668,0.5969319727895023,3,-0.10999679565429688,0.2800025939941406,0.012501716613769531,0.5600013732910156,-2.8899993896484304,2,-0.0559871353339747,1.5999923706345724,43.900001525878906,1.117637819128347,43.77999877929688,-1.040809335855696,43.83000183105469,-0.0559871353339747
5434,2005-03-03,43.61000061035156,43.88000106811523,43.22000122070313,43.7599983215332,1187700.0,-0.003427735761768358,2.384586793431,-1.6666384096977918,44.0748630360785,43.27692537388656,0.04415134265549625,0.6670143324253885,0.060258912508842855,0.2341972997977564,6.595803918429357,0.6599998474120952,-0.1337753158927768,-0.5459991455078139,-1.7182830441861086,0.6262847531704807,-1.1321410948469577,0.04014280383132984,0.5999984741210938,46.42865657814517,-6.8739080433353195,0.5861419493391455,3,-0.14999961853027344,0.43000030517578125,0.06499958038330078,0.7099990844726562,-2.779998779296875,3,-0.055950525275321294,1.262620268723774,43.7599983215332,1.5999923706345724,43.900001525878906,1.117637819128347,43.77999877929688,-0.055950525275321294
5435,2005-03-04,43.91999816894531,44.40999984741211,43.91999816894531,44.02999877929688,759200.0,0.007108405279869778,-7.909071993341656,0.7333485923552774,38.44393892308813,41.458099847860126,-0.2532905709590949,0.3007664810085089,-0.24424926595165175,-0.052299785536945365,7.061541967635182,0.7999992370605469,-0.3228551947076923,-0.1905014038085966,-1.3225882452918256,0.9415854376746324,-0.7565448245502111,0.3755420169330179,-1.339996337890625,62.878652139987864,13.197641956241412,0.566043420741613,3,-0.42499732971191406,0.12000274658203125,-0.6824979782104492,0.40000152587890625,-3.1599998474121094,4,-0.06443529449776797,2.384586793431,43.61000061035156,1.262620268723774,43.7599983215332,1.5999923706345724,43.900001525878906,-0.06443529449776797
5436,2005-03-07,44.40999984741211,44.54999923706055,44.0,44.06999969482422,829700.0,0.011156687133317522,-1.291665673254973,-3.090893327784514,45.397513748442776,41.8187502049947,-0.7570635400609689,-0.2326678156702613,-0.724566394302876,-0.5074101487978737,7.335296399964878,0.6300010681152344,-0.4570044452494386,0.319500350952147,-0.7740304359138435,1.4130311378181375,-0.22726504248085178,0.8662657443851458,-1.79339805603027,90.41099469599979,42.881211173010016,0.5467653934329969,3,-0.8449993133544922,-0.3699989318847656,-1.3399991989135742,-0.09000015258789062,-3.8899993896484375,0,-0.07025442338673138,-7.909071993341656,43.91999816894531,2.384586793431,43.61000061035156,1.262620268723774,43.7599983215332,-0.07025442338673138
5437,2005-03-08,43.86000061035156,44.54999923706055,43.84000015258789,44.54999923706055,720300.0,-0.012384580926599553,1.057972456725214,-2.0294068148414097,41.098515088615635,42.77299370406491,-0.08248591408302275,0.25478611452982847,-0.17397538968835846,0.0837376781584851,7.897439149063633,0.7099990844726562,-0.488905973693349,-0.18249893188476562,-1.2242560304181325,0.8592581666486012,-0.703377481151449,0.3383796173819178,-1.1660629211425757,52.73979045279963,6.588769947261447,0.5208785492666822,3,-0.11500167846679688,0.18000030517578125,-0.7899999618530273,0.45999908447265625,-3.8400001525878906,1,-0.059051530244999983,-1.291665673254973,44.40999984741211,-7.909071993341656,43.91999816894531,2.384586793431,43.61000061035156,-0.059051530244999983
5438,2005-03-09,43.40999984741211,44.11999893188477,43.25,43.79999923706055,867300.0,-0.010259935172760692,-1.4507043766991743,0.5652176316764246,38.612131529432844,42.41825538064013,0.43873531752193173,0.6482374257223569,0.2862297077794196,0.5798732762289376,8.711454167326696,0.8699989318847727,-0.5694316520842264,-0.5754997253417997,-1.6250605148776884,0.474061064194089,-1.100280120109744,-0.05071933057385536,-0.6418196962890619,14.28563233720781,-29.865762839203207,0.5247803947679427,3,0.4099998474121094,0.6300010681152344,-0.3249988555908203,0.9099998474121094,-3.579998016357422,2,-0.04676339061120505,1.057972456725214,43.86000061035156,-1.291665673254973,44.40999984741211,-7.909071993341656,43.91999816894531,-0.04676339061120505
5439,2005-03-10,43.86999893188477,43.88000106811523,43.060001373291016,43.7400016784668,818900.0,0.010596615666657039,9.933218045878567,-0.3333268124731197,51.97628860772098,43.62415349735502,-0.03602595209414261,0.1942602901585886,-0.17058219089314974,0.15781560810647477,8.79097700588621,0.8199996948242116,-0.47858466592231963,-0.11300067901610333,-1.1634561952343248,0.9374548372021181,-0.638228437125214,0.4122270790930074,-1.0305460173242267,54.36233019452471,5.181239335465484,0.5252277581091096,3,-0.06499862670899148,0.17000198364257102,-0.7774982452392649,0.450000762939446,-3.8400001525878906,3,-0.06838386307366873,-1.4507043766991743,43.40999984741211,1.057972456725214,43.86000061035156,-1.291665673254973,44.40999984741211,-0.06838386307366873
5440,2005-03-11,42.95000076293945,44.040000915527344,42.77000045776367,43.650001525878906,777300.0,-0.020971009604394242,-1.3962241743530317,-5.384735019660484,40.8127187046752,43.64251164882842,0.833687912084649,1.072366000843573,0.731662292703092,1.1071182007863882,8.990614415888544,1.2700004577636719,-0.3702615202533721,-0.971498870849608,-2.1134318730808275,0.17043413138161156,-1.5424653719652142,-0.40053236973400175,1.5999984741210938,10.112383630222709,-40.587256260146475,0.5709665011156089,3,0.7099990844726562,1.0900001525878906,0.5524997711181641,1.3699989318847656,-2.740001678466797,4,-0.049359694859751,9.933218045878567,43.86999893188477,-1.4507043766991743,43.40999984741211,1.057972456725214,43.86000061035156,-0.049359694859751
5441,2005-03-14,43.349998474121094,43.349998474121094,42.91999816894531,42.91999816894531,898200.0,0.009313101375467037,1.0,-0.614285480733075,53.346459501490976,44.68182445872415,0.4093250670794646,0.5775401095122774,0.32012718152913067,0.7403257250385593,10.112861898246651,0.43000030517578125,-0.3517353866222379,-0.49250106811523153,-1.5566312386781078,0.5716291024476448,-1.0245661533966697,0.03956401716620661,1.1644007873535145,32.584180568175974,-23.418758978374278,0.5320650852814365,3,0.3100013732910156,0.69000244140625,0.282501220703125,0.970001220703125,-4.519996643066406,0,-0.05974625706466996,-1.3962241743530317,42.95000076293945,9.933218045878567,43.86999893188477,-1.4507043766991743,43.40999984741211,-0.05974625706466996
5442,2005-03-15,42.88000106811523,43.63000106811523,42.68000030517578,43.38999938964844,633200.0,-0.01084192439560161,-1.0879141148014315,-1.1860417664697385,46.51601348579682,44.475382513926874,0.8039651606547054,0.9406084771909988,0.7748220969869877,1.2376197292988635,11.120150038580485,0.950000762939446,-0.33233030715227585,-0.8639986038208107,-1.8997873010780921,0.17179009343647067,-1.381892952449455,-0.3461042551921665,1.5995102172851645,13.88895511633457,-43.808249539533,0.5178943486286414,3,0.7349987030029368,1.1599998474121165,0.8899984359741282,1.4399986267089915,-3.700000762939446,1,-0.05503732629583369,1.0,43.349998474121094,-1.3962241743530317,42.95000076293945,9.933218045878567,43.86999893188477,-0.05503732629583369
5443,2005-03-16,42.33000183105469,42.97000122070313,41.86000061035156,42.810001373291016,1164800.0,-0.012826474425382206,1.7750041723290817,0.9411786705362154,34.42941437323428,43.40366599583307,1.2625591199681239,1.3661152571087953,1.3253788694710593,1.8099187199496427,11.943360644211717,1.1100006103515696,-0.32136682422100193,-1.2904979705810575,-2.383565794708545,-0.19743014645356993,-1.8370318826448013,-0.7439640585173137,2.0775290151367187,21.559686004962604,-33.93480439238802,0.5465339120637422,3,0.8749980926513672,1.3499984741210938,1.439997673034668,1.9899978637695312,-4.120002746582031,2,-0.05457125616272296,-1.0879141148014315,42.88000106811523,1.0,43.349998474121094,-1.3962241743530317,42.95000076293945,-0.05457125616272296
5444,2005-03-17,42.400001525878906,42.90999984741211,41.9900016784668,42.0099983215332,869500.0,0.0016536662366233301,-3.279096175512992,-0.8125074505877024,36.062367731064434,43.1390469744971,1.1207274582267743,1.1760552267571356,1.2764267593595804,1.7671633524932204,12.994629937119672,0.9199981689453125,-0.34653158423482466,-1.1059984207153306,-2.2070860162441193,-0.004910825186541956,-1.6565422184797285,-0.5554546229509327,1.854677506162112,24.770680730881896,-27.571554836566197,0.5505437977643951,3,0.8049983978271484,1.279998779296875,1.3699979782104492,1.9199981689453125,-3.990001678466797,3,-0.06061319816829758,1.7750041723290817,42.33000183105469,-1.0879141148014315,42.88000106811523,1.0,43.349998474121094,-0.06061319816829758
5445,2005-03-18,41.54999923706055,42.209999084472656,41.36999893188477,41.93000030517578,3970200.0,-0.02004722307143214,-1.2702655332574075,-0.9743537075618416,31.197294586793376,41.56124484542494,1.7871265869821542,1.9595565424084356,2.1415796786300234,2.6434162735258653,14.086085042780876,1.0300025939941335,-0.4196697881659617,-1.8500007629394517,-3.2517436312499797,-0.44825789462892374,-2.5508721970947192,-1.1491293287841842,2.5609990896791004,7.964607744840616,-39.796787199965486,0.7008714341552645,3,1.4099998474121094,1.885000228881836,2.2300004959106445,2.770000457763672,-3.279998779296875,4,-0.03658244249515896,-3.279096175512992,42.400001525878906,1.7750041723290817,42.33000183105469,-1.0879141148014315,42.88000106811523,-0.03658244249515896
5446,2005-03-21,41.61999893188477,42.0099983215332,41.290000915527344,41.77000045776367,1133500.0,0.0016847098943335581,1.2857160157432637,0.3947397480298965,30.612201206042656,40.39609885847239,1.430140170138806,1.7949251505720483,2.0746388472756294,2.584852603577481,15.236015134657762,0.7199974060058594,-0.46300375322513787,-1.6615009307861257,-3.2424833534081827,-0.08051850816406869,-2.451992142097154,-0.8710097194750972,2.271719443266484,14.102478411912633,-28.055814139712886,0.7904912113110295,3,1.085000991821282,1.7750015258788991,2.2775001525878835,2.700000762939446,-2.7399978637695455,0,-0.033877940499703496,-1.2702655332574075,41.54999923706055,-3.279096175512992,42.400001525878906,1.7750041723290817,42.33000183105469,-0.033877940499703496
5447,2005-03-22,40.86999893188477,41.97999954223633,40.77000045776367,41.72999954223633,1325000.0,-0.018020183066978168,-1.2830223988023262,5.733279080413225,27.734948087123485,39.18752292043803,1.912528087939478,2.5048040918232104,2.789386760997381,3.3302278598796065,15.934508495015331,1.2099990844726562,-0.5307956969551668,-2.3045009613037024,-4.217629813871056,-0.3913721087363484,-3.2610653875873794,-1.3479365350200254,2.7615476973040955,4.545383611026167,-33.34171438515248,0.9565644262836757,3,1.535001754760735,2.265001296997063,3.122500419616692,3.450000762939446,-2.4799995422363352,1,-0.04991429298126504,1.2857160157432637,41.61999893188477,-1.2702655332574075,41.54999923706055,-3.279096175512992,42.400001525878906,-0.04991429298126504
5448,2005-03-23,40.790000915527344,41.47000122070313,40.75,40.97999954223633,1062800.0,-0.0019573775005660154,-4.333333333333386,0.22092847891272516,28.037353190387037,36.52764120740091,1.7676867871353394,2.5202712860431475,2.825061578388194,3.4026938999929257,16.219245539689332,0.7200012207031321,-0.6898963718252986,-2.2614990234375014,-4.450603616382679,-0.07239443049232364,-3.356051319910094,-1.166946726964909,2.498160173090504,1.8518943681995512,-33.51080908520001,1.094552296472589,3,1.6049995422363281,2.3349990844726562,3.2924985885620117,3.529998779296875,-2.200000762939453,2,-0.03947047252305136,-1.2830223988023262,40.86999893188477,1.2857160157432637,41.61999893188477,-1.2702655332574075,41.54999923706055,-0.03947047252305136
5449,2005-03-24,40.58000183105469,41.150001525878906,40.47999954223633,41.0,949300.0,-0.005148298106380178,-1.1612871469882484,2.210532656052362,23.575945164865274,34.61244414742203,1.6337251770956343,2.5988875547997594,2.987383407838543,3.6084938954273156,17.789569627723676,0.6700019836425781,-0.8015481666229576,-2.3034982681274414,-4.7103850505212606,0.10338851426637774,-3.5069416593243545,-1.1000548769305283,2.3528167051566626,5.780480651982651,-25.023408509937425,1.2034433911969098,3,1.4749984741210938,2.1599979400634766,3.6374988555908203,3.7399978637695312,-1.9600028991699148,3,-0.0584032193110533,-4.333333333333386,40.790000915527344,-1.2830223988023262,40.86999893188477,1.2857160157432637,41.61999893188477,-0.0584032193110533
5450,2005-03-28,40.97000122070313,41.27999877929688,40.58000183105469,40.58000183105469,828100.0,0.009610630163894962,-2.5897335576509617,-0.9285740236149125,22.34723246938293,31.16808558829892,1.0430100178922288,2.090836373425695,2.5477752008752432,3.216041619213833,19.34997575197556,0.6999969482421946,-0.8642517164935484,-1.77049884796142,-4.278333987990692,0.7373362920678517,-3.024416417976056,-0.5165812779467842,1.570366276472214,32.026279046574714,8.400326780362931,1.2539175700146363,3,1.0849990844726491,1.6299991607665945,3.2474994659423757,3.3499984741210866,-1.9200019836425852,0,-0.06248477659301099,-1.1612871469882484,40.58000183105469,-4.333333333333386,40.790000915527344,-1.2830223988023262,40.86999893188477,-0.06248477659301099
5451,2005-03-29,41.34000015258789,41.540000915527344,40.90999984741211,41.02999877929688,1002900.0,0.009030971951687228,-1.290916152837792,0.7948765601157778,29.13903269466526,29.237309944839858,0.3999699527131284,1.6112772325804912,2.1833469949116804,2.8452373684336294,20.551342315339383,0.6300010681152344,-1.0611939633086465,-1.2784999847412095,-3.810694329824628,1.2536943603422088,-2.544597157282915,-0.012402812199503899,0.8707084717972151,57.3333740234375,35.8455789292162,1.2660971725417085,3,0.38500022888183594,1.1749992370605469,2.8350000381469727,2.979999542236328,-1.9000015258789134,1,-0.07426220811545003,-2.5897335576509617,40.97000122070313,-1.1612871469882484,40.58000183105469,-4.333333333333386,40.790000915527344,-0.07426220811545003
5452,2005-03-30,41.290000915527344,41.56999969482422,40.97000122070313,41.5099983215332,675600.0,-0.0012094638818577197,2.5294012049949655,-0.7096659078324165,31.20564305855514,28.879113132097732,0.22429610286405222,1.53438480288753,2.213627604687588,2.8990822057493943,21.796184953899385,0.5999984741210866,-1.1300088402050505,-1.1979991912841825,-3.721117486285742,1.3251191037173768,-2.4595583387849587,0.0635599562165936,0.6437942557139564,74.31204219264569,49.76874029805404,1.2615591475007795,3,0.404998779296875,1.2249984741210938,2.8799991607666016,3.029998779296875,-1.8899993896484375,2,-0.05836763850750659,-1.290916152837792,41.34000015258789,-2.5897335576509617,40.97000122070313,-1.1612871469882484,40.58000183105469,-0.05836763850750659
5453,2005-03-31,41.310001373291016,41.4900016784668,41.02000045776367,41.47000122070313,659700.0,0.0004843898600193075,3.699994277975929,0.7272806089716125,25.38458829795198,27.692693195085237,0.04960980846918517,1.392837143975754,2.161161601775021,2.8691912888867392,22.583621849257856,0.470001220703125,-1.3292359879844042,-1.0554988861083956,-3.556390326157043,1.445392553940252,-2.3059446061327193,0.19494683391592815,0.39118649730949073,76.14694631776774,53.08804406920652,1.2504457200243237,3,0.03499794006347656,1.2049980163574219,2.737499237060547,3.009998321533203,-1.8100013732910156,3,-0.07068510981775245,2.5294012049949655,41.290000915527344,-1.290916152837792,41.34000015258789,-2.5897335576509617,40.97000122070313,-0.07068510981775245
5454,2005-04-01,41.16999816894531,41.88999938964844,40.88999938964844,41.86000061035156,1090100.0,-0.003389087380573752,1.6666666666666667,4.312519371527834,29.86419832998905,27.544571388773647,-0.003588842548424509,1.4131202261628104,2.2854234206610755,2.993279968807691,23.122271602693615,1.0,-1.4705588077372056,-1.0735019683837876,-3.5567697223458694,1.4097657855782941,-2.3151358453648285,0.16813190859725324,-0.6899986267089844,45.03797232446536,19.501139358637076,1.2416338769810402,4,0.07500076293945312,1.345001220703125,2.7750024795532227,3.1500015258789062,-1.7599983215332031,4,-0.06266694513247573,3.699994277975929,41.310001373291016,2.5294012049949655,41.290000915527344,-1.290916152837792,41.34000015258789,-0.06266694513247573
5455,2005-04-04,41.09000015258789,41.540000915527344,40.90999984741211,41.36999893188477,639500.0,-0.0019431144016364144,1.0322525072294346,0.40579389650598113,22.439008958967847,26.636438916876443,0.0048012028933328565,1.3388760190807716,2.353583976808082,3.051627226064319,24.534996992598135,0.6300010681152344,-1.5081232778895526,-1.0120000839233398,-3.4142319904735743,1.3902318226268946,-2.2131160371984606,0.18911586935178093,-0.5818006134033169,20.000076293945312,-4.453421442181259,1.2011159532751172,4,0.1399993896484375,1.4249992370605469,2.8550004959106445,3.229999542236328,-1.6500015258789134,0,-0.06011197886421893,1.6666666666666667,41.16999816894531,3.699994277975929,41.310001373291016,2.5294012049949655,41.290000915527344,-0.06011197886421893
5456,2005-04-05,41.290000915527344,41.33000183105469,40.849998474121094,41.22999954223633,1072000.0,0.004867382871665882,5.857033868286968,-0.21429155313350956,29.242807100719148,26.80397880727596,-0.2759517740563808,0.9414148854479123,2.148339006488456,2.8312382462047623,26.260917619396444,0.48000335693359375,-1.5667615921868503,-0.6559993743896513,-2.8206275621119588,1.5086288133326562,-1.7383134682508086,0.426314719471506,-0.754165379333493,42.30788981403367,15.835704942990024,1.0823140938611537,4,-0.10500144958496094,1.2249984741210938,2.6549997329711914,3.029998779296875,-1.6800003051757812,1,-0.05425046327922045,1.0322525072294346,41.09000015258789,1.6666666666666667,41.16999816894531,3.699994277975929,41.310001373291016,-0.05425046327922045
5457,2005-04-06,41.27000045776367,41.7400016784668,41.16999816894531,41.41999816894531,609300.0,-0.00048438986001941853,-2.257141611535569,-2.499904634751097,33.93936941883659,27.4597583882148,-0.21595397777943504,0.798362648861783,2.1588862095114365,2.8190308944957394,27.563535887038327,0.5700035095214844,-1.5181430641319338,-0.5464998245239272,-2.531434964101493,1.4384353150536384,-1.5389673943127136,0.44596774526485916,-0.7070816445007324,40.384770568169316,12.74214237827362,0.9924675697887841,4,-0.08500099182128906,1.2449989318847656,2.6750001907348633,3.049999237060547,-1.5200004577636719,2,-0.044342181021479354,5.857033868286968,41.290000915527344,1.0322525072294346,41.09000015258789,1.6666666666666667,41.16999816894531,-0.044342181021479354
5458,2005-04-07,41.38000106811523,41.59000015258789,41.11000061035156,41.59000015258789,499500.0,0.0026653891236112504,3.571444141689373,1.4000152590219441,34.7305327669916,28.699157010673282,-0.2608979995450369,0.5570416991441078,2.0289099842155593,2.6742610511685427,28.2103095938519,0.4799995422363281,-1.4698843774907573,-0.3349992752075295,-2.179484176190961,1.509485625775902,-1.2572417256992452,0.5872431752841862,-0.7905406433245759,50.96174302167705,22.007551019957305,0.9222424504917145,4,-0.14500045776366477,1.1349983215332102,2.439999580383308,2.9399986267089915,-1.5100021362304545,3,-0.04784919021575329,-2.257141611535569,41.27000045776367,5.857033868286968,41.290000915527344,1.0322525072294346,41.09000015258789,-0.04784919021575329
5459,2005-04-08,40.86999893188477,41.54999923706055,40.79999923706055,41.54999923706055,832300.0,-0.012324845893332492,1.2058813629682819,3.2381108083558967,38.66666158040374,30.512426911897816,0.3291833827987318,0.8756633126747673,2.522592182025427,3.14521728191,28.82370614566099,0.75,-1.3374301280829002,-0.6950014114379783,-2.2698096758520805,0.8798068529761238,-1.4824055436450294,0.09240272076907274,-0.25452772779696886,7.446756704110878,-23.164349560884435,0.7874041322070523,4,0.47500038146971946,1.6450004577636648,2.9750022888183523,3.450000762939446,-0.7599983215332102,4,-0.03352089473180697,3.571444141689373,41.38000106811523,-2.257141611535569,41.27000045776367,5.857033868286968,41.290000915527344,-0.03352089473180697
5460,2005-04-11,40.83000183105469,41.0,40.54999923706055,40.790000915527344,727700.0,-0.000978642081609693,1.368442186841207,-0.05882484937562471,36.70037389203483,31.352575933827772,0.3880396561557049,0.7891522011715608,2.524513394946382,3.1479345909889247,29.256093608976514,0.4500007629394531,-1.1976533664570965,-0.6289985656738253,-2.092762780081408,0.8347656487337574,-1.3608806728776202,0.10288354152996959,1.05999755859375,23.529581474072934,-8.790962059226267,0.7318821072037928,4,0.3899974822998047,1.68499755859375,2.919999122619629,3.2949981689453125,-0.45000076293946023,0,-0.034778396276302526,1.2058813629682819,40.86999893188477,3.571444141689373,41.38000106811523,-2.257141611535569,41.27000045776367,-0.034778396276302526
5461,2005-04-12,40.7599983215332,40.86999893188477,40.20000076293945,40.59000015258789,1479600.0,-0.001714511544994357,2.4358934230602816,4.249856952126645,47.59824090886359,33.17397569497315,0.41026111545252775,0.6905767787349646,2.5645140020479644,3.182746861600407,29.864896656751487,0.6699981689453196,-1.002755262061335,-0.5695020675659208,-1.7619963214159853,0.6229921862841437,-1.1657491944909566,0.026745059359114975,1.1032010650634732,36.36345621275099,0.5076669249551458,0.5962471269250339,4,0.2850017547607422,1.6150016784667969,3.007502555847168,2.875001907348633,0.10000228881835938,1,-0.032384684719844015,1.368442186841207,40.83000183105469,1.2058813629682819,40.86999893188477,3.571444141689373,41.38000106811523,-0.032384684719844015
5462,2005-04-13,40.52000045776367,41.02999877929688,40.2599983215332,40.540000915527344,949700.0,-0.005888073445840747,-1.851828566180912,-0.11765101875953685,44.489788292152745,35.296775694328794,0.5917799830146606,0.7849486825037033,2.7662658350426597,3.3787750577621267,30.887220095133717,0.770000457763679,-0.827898112448473,-0.6914999008178739,-1.689124419374501,0.3061246177387531,-1.190312160096191,-0.19268764153955686,1.2766709838867172,23.021570887534992,-16.427633314731928,0.49881225927831485,4,0.5249996185302734,1.8549995422363281,3.2825002670288086,3.114999771118164,0.20000076293946023,2,-0.02245804139021801,2.4358934230602816,40.7599983215332,1.368442186841207,40.83000183105469,1.2058813629682819,40.86999893188477,-0.02245804139021801
5463,2005-04-14,40.02000045776367,40.97999954223633,39.97999954223633,40.72999954223633,892100.0,-0.012339585250527807,-1.5316426357113195,35.49914171275987,39.78100309769929,36.398642890741044,0.9940889428211008,1.1626242209224174,3.208525992649122,3.829056490034091,31.16210085040202,1.0,-0.7467601591063442,-1.0759998321533217,-2.06321077666896,-0.08878888763768344,-1.5696053044111409,-0.5823943598955026,1.7128041567382795,2.547829509726265,-39.4599546555079,0.4936054722578179,4,0.8400001525878906,2.029998779296875,3.872499465942383,3.614999771118164,1.0499992370605469,3,-0.0067466380478586885,-1.851828566180912,40.52000045776367,2.4358934230602816,40.7599983215332,1.368442186841207,40.83000183105469,-0.0067466380478586885
5464,2005-04-15,39.83000183105469,40.52000045776367,39.709999084472656,40.34000015258789,1500000.0,-0.004747591817483965,-1.1599926758185026,0.718308421358034,27.559075221597453,36.967539142144325,1.0884857039595133,1.2123718302493387,3.303536713293717,3.980979665316795,31.56239147757141,0.8100013732910156,-0.692867882247242,-1.1374984741210952,-2.077976385722259,-0.19702056251993127,-1.6077374299216771,-0.6672595183205132,1.7976344791113235,9.091119267115518,-32.767348267813105,0.4702389558005808,4,0.8949985504150391,2.0449981689453125,4.099998474121094,3.8049983978271484,1.1199989318847656,4,0.001004195304829203,-1.5316426357113195,40.02000045776367,-1.851828566180912,40.52000045776367,2.4358934230602816,40.7599983215332,0.001004195304829203
5465,2005-04-18,40.02999877929688,40.38000106811523,39.54999923706055,39.63000106811523,1359800.0,0.005021263847551749,-1.9642849844346855,-0.7843118188686298,22.362827770364845,36.20309699432719,0.8072008727409141,0.9409020925502105,3.01278591224375,3.7436836886426406,31.442666340124436,0.8300018310546804,-0.610378857780077,-0.8615015029907127,-1.848304194439926,0.1253011884585007,-1.3549028487153194,-0.368100157266106,1.4442265528136602,32.432411533792624,-7.160064887499033,0.4934013457246073,4,0.6150016784667898,1.7650012969970632,3.8925018310546804,3.605001449584954,0.8800010681152273,0,0.0019985469271623924,-1.1599926758185026,39.83000183105469,-1.5316426357113195,40.02000045776367,-1.851828566180912,40.52000045776367,0.0019985469271623924
5466,2005-04-19,40.209999084472656,40.41999816894531,39.81999969482422,40.13999938964844,1036000.0,0.004496635290153206,1.4489840404826781,0.17500023841993714,28.399963378906136,35.58760743433491,0.5117024482715635,0.6849707763137758,2.742896998864609,3.5267330306412816,31.209894596112488,0.5999984741210938,-0.5629222503429929,-0.6110012054443388,-1.5799704345432275,0.35796802365454994,-1.0954858199937831,-0.12651659089489442,1.0718036381328844,44.59459807770107,9.005860358276209,0.484484614549445,4,0.3600006103515625,1.3800010681152344,3.6400012969970703,3.4250011444091797,0.5800018310546875,1,0.004227853457182018,-1.9642849844346855,40.02999877929688,-1.1599926758185026,39.83000183105469,-1.5316426357113195,40.02000045776367,0.004227853457182018
5467,2005-04-20,38.83000183105469,40.02000045776367,38.63000106811523,39.91999816894531,2510000.0,-0.034319753415534504,1.1550362839552282,-15.571444141689373,17.87562693020371,33.714840119136255,1.686545717240321,2.0072111783702056,4.014794321946468,4.854194958140127,30.913880037825912,1.579998016357429,-0.5164172595023615,-1.8889986038208022,-3.2039631685364753,-0.5740340391051291,-2.5464808861786423,-1.231516321462962,2.27862054299635,8.510676289449954,-21.041083105243235,0.6574822823578368,4,1.2599983215332031,2.2999992370605398,5.019998550415039,4.804998397827148,2.25,2,0.052279131691241876,1.4489840404826781,40.209999084472656,-1.9642849844346855,40.02999877929688,-1.1599926758185026,39.83000183105469,0.052279131691241876
5468,2005-04-21,39.18000030517578,39.25,38.61000061035156,39.25,1869200.0,0.009013609518843113,17.285776566757495,0.0642201192709354,25.55280413600211,32.25774484753608,1.108197623398219,1.6131163923853364,3.567238397401823,4.457633876208732,30.590767157713593,0.6399993896484375,-0.5246258481176795,-1.4585000991821317,-2.941544713861937,0.024544515497673558,-2.200022406522031,-0.7169777918422326,1.6311875121629598,29.842918343502532,2.157113045535688,0.7415223073399024,4,0.6399993896484375,1.6100006103515625,4.647500038146973,4.454999923706055,1.7700004577636719,3,0.03930579131016265,1.1550362839552282,38.83000183105469,1.4489840404826781,40.209999084472656,-1.9642849844346855,40.02999877929688,0.03930579131016265
5469,2005-04-22,38.209999084472656,39.40999984741211,38.02000045776367,39.25,1304500.0,-0.024757560315153526,1.0441158321085169,14.857220708446867,20.967703480837585,30.509670357403053,1.856419923993613,2.525966801657063,4.446709170182913,5.380388099534933,30.179316059888773,1.3899993896484375,-0.5987351518492829,-2.3100011825561495,-4.148799545334157,-0.47120281977814216,-3.229400363945153,-1.3906020011671458,2.2930225238878776,7.916616996081985,-19.884576263674976,0.9193991813890048,4,1.3150005340576172,2.2550010681152344,5.232501029968262,5.42500114440918,2.1599998474121165,4,0.07484953360058522,17.285776566757495,39.18000030517578,1.1550362839552282,38.83000183105469,1.4489840404826781,40.209999084472656,0.07484953360058522
5470,2005-04-25,38.40999984741211,38.7599983215332,38.150001525878906,38.7599983215332,1191600.0,0.005234251968897041,2.485711171662125,0.33653669808898506,20.967703480837585,27.55072175428905,1.4271184500496545,2.2391457071704792,4.14825351558455,5.132226921631073,30.017192158927138,0.6099967956542969,-0.6939173563173213,-1.9820003509521484,-4.033060297775478,0.06905959587118105,-3.007530324363813,-0.9564703775404837,1.6957383768529297,16.249990065883065,-9.314837293071253,1.0255299734116643,4,1.114999771118164,1.7049999237060547,5.032500267028809,5.225000381469727,2.0800018310546875,0,0.06612863643889022,1.0441158321085169,38.209999084472656,17.285776566757495,39.18000030517578,1.1550362839552282,38.83000183105469,0.06612863643889022
5471,2005-04-26,38.27000045776367,38.54999923706055,37.88999938964844,38.11000061035156,1875100.0,-0.003644868268799839,-1.199991099073668,-0.4571444141689373,20.472407241925595,24.88212385981937,1.3150599018159852,2.2528611344205274,4.1619628410243195,5.208232769748349,30.443743796924004,0.6599998474121094,-0.7904973712604573,-1.9684997558593764,-4.174494310442469,0.23749479872371637,-3.0714970331509193,-0.8655024785678336,1.502019723861146,17.840416786808678,-5.608138741830086,1.1029972772915453,4,1.164999008178711,1.6799983978271484,4.927498817443848,5.164999008178711,2.4300003051757812,1,0.06898352124563067,2.485711171662125,38.40999984741211,1.0441158321085169,38.209999084472656,17.285776566757495,39.18000030517578,0.06898352124563067
5472,2005-04-27,38.88000106811523,39.25,38.13000106811523,38.27000045776367,1102300.0,0.015939393860859186,-1.51685325835374,3.812507450587658,27.598543030239995,23.528517185657225,0.5006047604696064,1.5315766932328572,3.43273569202335,4.525160705041905,30.4112432961388,1.1199989318847727,-0.8761070806395281,-1.237999153137217,-3.465337338862504,0.9893390325880702,-2.3516682459998606,-0.12433006027457338,0.5532553709538419,65.13166975774124,43.297696115242054,1.113669092862643,4,0.3249988555908274,1.0549983978271555,4.169999122619636,4.514999389648445,1.25,2,0.04912550912912583,-1.199991099073668,38.27000045776367,2.485711171662125,38.40999984741211,1.0441158321085169,38.209999084472656,0.04912550912912583
5473,2005-04-28,38.38999938964844,38.75,38.0,38.59000015258789,860100.0,-0.012602923482649575,1.8846128452481385,-0.3278697751206982,27.697820748820334,23.543933355348653,0.8214607545309889,1.8884231140333299,3.796970648035227,4.946643037419065,30.418597239675094,0.8800010681152273,-1.025307714517254,-1.582000732421875,-3.862523187238864,0.6985217223951139,-2.7222619598303694,-0.44173950501338055,0.8600006103515625,32.89472693551909,8.859136421937038,1.1402612274084962,4,0.7649993896484375,1.5,4.380001068115234,4.745000839233398,2.0499992370605398,3,0.07007039552419436,-1.51685325835374,38.88000106811523,-1.199991099073668,38.27000045776367,2.485711171662125,38.40999984741211,0.07007039552419436
5474,2005-04-29,38.59000015258789,38.81999969482422,38.11999893188477,38.40999984741211,997900.0,0.005209709979661525,1.1875044703525992,-0.8999980926586432,30.419556868025367,24.439125477310935,0.4772567792764093,1.5654883458202917,3.4744803426051334,4.673321112819977,31.209448085369505,0.700000762939446,-1.1579210677294682,-1.253000068664548,-3.5400631255820088,1.0340629882529129,-2.3965315971232783,-0.10946854020581753,0.6599998474121094,51.4706212343906,26.24035521359007,1.143531528458732,4,0.5649986267089844,1.2999992370605469,4.170000076293945,4.534999847412109,1.3800010681152415,4,0.061155755403470735,1.8846128452481385,38.38999938964844,-1.51685325835374,38.88000106811523,-1.199991099073668,38.27000045776367,0.061155755403470735
5475,2005-05-02,38.61999893188477,39.61999893188477,38.47999954223633,38.88999938964844,1497200.0,0.0007773718367003468,-3.145458076418922,-1.4999999999999605,31.16195291260574,24.746013203277556,0.2528006542214598,1.4134222637702933,3.352697834511659,4.583322644720759,31.51176076931176,1.1399993896484446,-1.247339684369834,-1.0995012283325138,-3.3697342698613824,1.1707318131963547,-2.234617749096948,0.03561529243192041,-0.7299995422363352,42.19651649691651,17.615491520895787,1.1351165207644327,5,0.33500099182128196,1.2700004577636648,3.7775011062622,4.370000839233391,0.9000015258788991,0,0.04531331041946762,1.1875044703525992,38.59000015258789,1.8846128452481385,38.38999938964844,-1.51685325835374,38.88000106811523,0.04531331041946762
5476,2005-05-03,39.04999923706055,39.290000915527344,38.72999954223633,38.7599983215332,1023100.0,0.01113413560508314,-2.2000217983651225,-1.0740756439057064,37.47868446773553,26.92413070744776,-0.4012450336140745,0.8506136404518614,2.82370181210338,4.091062520981495,31.75145602850215,0.670001983642571,-1.2850545812588763,-0.5575008392333984,-2.719964311939137,1.60496263347234,-1.6387325755862676,0.5237308971194707,-1.125399856567384,64.81481045416092,38.3826574736952,1.081231736352868,5,-0.2950000762939453,0.8400001525878906,3.277501106262207,3.940000534057617,0.9200019836425852,1,0.0368758634965507,-3.145458076418922,38.61999893188477,1.1875044703525992,38.59000015258789,1.8846128452481385,38.38999938964844,0.0368758634965507
5477,2005-05-04,39.43999862670898,39.43999862670898,39.0,39.38999938964844,927500.0,0.009987180467811552,16.600213626311273,0.17241061797898158,44.96525708170075,29.0810699236365,-0.7773650393230227,0.3335888778147549,2.368790725863839,3.641556761757613,32.75422646548118,0.43999862670897727,-1.3252587581766235,-0.07600135803223651,-2.092192825985663,1.9401901099211898,-1.0840970920089532,0.9320943759444802,-1.4814912551879829,88.88886272496637,56.98028411826479,1.0080957339767136,5,-0.6849994659423757,0.45000076293946023,2.6800012588501048,3.550001144409187,0.29000091552735086,2,0.0319473169397424,-2.2000217983651225,39.04999923706055,-3.145458076418922,38.61999893188477,1.1875044703525992,38.59000015258789,0.0319473169397424
5478,2005-05-05,39.400001525878906,39.5,38.95000076293945,39.290000915527344,992900.0,-0.001014125309907743,2.5484101201023823,2.200045777066003,46.167550417305264,31.88105291657735,-0.785480590748854,0.2294054348210821,2.3343358665551364,3.621530141688929,33.68467424274887,0.5499992370605469,-1.4038865329102634,-0.016998481750491123,-1.8322449555272442,1.798247992026262,-0.9246217186388677,0.8906247551378854,-1.4082643231506395,85.33350626627558,48.45097208000737,0.9076232368883772,5,-0.6450023651123047,0.48999786376953125,2.704998016357422,3.589998245239258,0.5699996948242259,3,0.018527906445811704,16.600213626311273,39.43999862670898,-2.2000217983651225,39.04999923706055,-3.145458076418922,38.61999893188477,0.018527906445811704
5479,2005-05-06,39.5,39.88999938964844,39.36000061035156,39.5,891100.0,0.0025380322398060873,-2.785722070844687,0.0,45.1905688958551,34.57248240713485,-0.7635437328954424,0.0226698591508665,2.1372682638800384,3.461320415561218,33.981837839083404,0.529998779296875,-1.2930650092465399,0.1514999389648466,-1.5314584295875662,1.8344583075172594,-0.6899792453113633,0.9929791232410565,-1.4756975626886017,72.34046582599026,33.45354372829955,0.8414791842762079,5,-0.6100006103515625,0.3899993896484375,2.429999351501465,3.489999771118164,0.4900016784667969,4,0.023797433587569028,2.5484101201023823,39.400001525878906,16.600213626311273,39.43999862670898,-2.2000217983651225,39.04999923706055,0.023797433587569028
5480,2005-05-09,39.40999984741211,39.68999862670898,39.11000061035156,39.38000106811523,897500.0,-0.00227848487564275,-1.0350818487237239,100.0,42.61992554998205,37.03331777469668,-0.5775072158032231,0.0008774230379415826,2.1306981911442335,3.4768815751338664,34.08321176339314,0.5799980163574148,-1.2378323180465571,0.13249988555908487,-1.4004210676203641,1.6654208387385339,-0.6339605910306432,0.8989603621488129,-1.311069532007231,58.62072367447474,19.610776857052223,0.7664604765897247,5,-0.4650001525878906,0.4050006866455078,2.469999313354492,3.5799999237060547,0.29000091552734375,0,0.014209626375519813,-2.785722070844687,39.5,2.5484101201023823,39.400001525878906,16.600213626311273,39.43999862670898,0.014209626375519813
5481,2005-05-10,39.43999862670898,39.540000915527344,38.88999938964844,39.43999862670898,1186300.0,0.0007611971431873421,5.499866488651073,0.0,57.49382571408485,40.355015850679436,-0.473926877464514,-0.140274840086839,2.0040987005483686,3.37234158078099,33.857766733909166,0.6500015258789062,-1.0472503150352068,0.2284986495971637,-1.1405775699732317,1.597574869167559,-0.45603946018803043,0.9130367593823578,-1.269425548334354,54.99992370605398,11.630862877799792,0.6845381097851967,5,-0.4949989318847585,0.3750019073486399,2.4325008392334055,3.550001144409187,0.44000244140625,1,0.0020284440628888234,-1.0350818487237239,39.40999984741211,-2.785722070844687,39.5,2.5484101201023823,39.400001525878906,0.0020284440628888234
5482,2005-05-11,39.61000061035156,39.88000106811523,39.22999954223633,39.47000122070313,749200.0,0.004310395272870471,-1.0967698271088184,100.0,55.52699707768651,43.447146553886796,-0.5917137388583313,-0.40258817506133937,1.7336111070299012,3.1310639145159627,33.76506688591401,0.6500015258788991,-0.854697454511232,0.44400062561035014,-0.7964135931449761,1.6844148443656763,-0.1762064837673094,1.0642077349880097,-1.3706504795259846,72.0001220703125,25.808053822958612,0.6202071093776623,5,-0.6050014495849609,0.2049999237060547,2.2399988174438477,3.3799991607666016,0.3400001525878906,2,0.009088629255347369,5.499866488651073,39.43999862670898,-1.0350818487237239,39.40999984741211,-2.785722070844687,39.5,0.009088629255347369
5483,2005-05-12,39.75,39.9900016784668,39.43999862670898,39.75,1053500.0,0.003534445531208963,1.2916633553207004,0.0,75.16343372893212,48.41868842732087,-0.5794440798332232,-0.5943237496944889,1.4971945293035702,2.941754303753676,33.25310288904632,0.5500030517578196,-0.6265875558419083,0.5975000381469755,-0.6091983290359622,1.8041984053299132,-0.005849145444493331,1.2008492217384443,-1.4446238988215043,78.18171099220069,26.026597407102656,0.6033491835914692,5,-0.5149993896484375,-0.010000228881835938,2.09999942779541,3.239999771118164,-0.38000106811522727,3,-0.0005031561701552834,-1.0967698271088184,39.61000061035156,5.499866488651073,39.43999862670898,-1.0350818487237239,39.40999984741211,-0.0005031561701552834
5484,2005-05-13,39.86999893188477,40.08000183105469,39.540000915527344,39.849998474121094,1085700.0,0.003018841053704868,1.454514716719407,100.0,74.49666405525971,53.233656332060214,-0.5573971760602987,-0.7496052089449634,1.2850205082392208,2.7903658764135244,32.343315612392125,0.5400009155273438,-0.4593017893081708,0.7154991149902443,-0.4960497423594532,1.9270479723399419,0.10972468631539556,1.321273543665093,-1.463545296068979,82.35273375391145,24.596046262515117,0.6057744286748504,5,-0.4649982452392649,-0.14999961853028054,2.0050010681152273,3.1200008392333913,-1.0999984741211009,4,0.002508208966576664,1.2916633553207004,39.75,-1.0967698271088184,39.61000061035156,5.499866488651073,39.43999862670898,0.002508208966576664
5485,2005-05-16,40.11000061035156,40.25,39.83000183105469,39.88000106811523,577000.0,0.006019605841395048,-1.5454587490029708,11.49971390424956,79.87015158477269,57.943819345064334,-0.6300741688348737,-1.0364451240142571,0.9437384535678035,2.520690328753119,31.138933632045124,0.4199981689453125,-0.23746764587826164,0.951500701904294,-0.2726814163643496,2.1756828201729377,0.3394096427699722,1.5635917610386159,-1.569663118916658,89.7059318515859,25.78888899723831,0.6120910591343204,5,-0.5400009155273438,-0.6500015258789062,1.8199987411499023,2.8799991607666016,-1.529998779296875,0,-0.002991745950105984,1.454514716719407,39.86999893188477,1.2916633553207004,39.75,-1.0967698271088184,39.61000061035156,-0.002991745950105984
5486,2005-05-17,40.38000106811523,40.38000106811523,39.68999862670898,39.68999862670898,774300.0,0.00673149971715481,1.0,3.000016585673203,77.37228411441902,61.54460012647748,-0.7728467679015978,-1.3629348155341532,0.5577102311029165,2.221486441051006,30.012845158474764,0.69000244140625,-0.022522262760446665,1.21300106048583,-0.04384740929356212,2.469849530265222,0.5845768255961374,1.8414252953755224,-1.668697325823814,100.0,34.73970274264812,0.6284242348896959,5,-0.7450008392333913,-0.920001983642571,1.4874982833862376,2.609998703002937,-2.2700004577636648,1,-0.01684002692393971,-1.5454587490029708,40.11000061035156,1.454514716719407,39.86999893188477,1.2916633553207004,39.75,-0.01684002692393971
5487,2005-05-18,40.86000061035156,41.099998474121094,40.310001373291016,40.310001373291016,1142000.0,0.011887061157493495,-1.8727207152220504,0.7970975232198142,95.23818839324164,66.99689323491486,-1.1513086723433759,-1.7740085411992936,-0.017400848368467337,1.7133411179879516,27.944807783228654,0.7899971008300781,0.21308142747771086,1.5915006637573228,0.13692082725955146,3.046080500255094,0.8642107455084371,2.3187905820062085,-1.9484531889612882,85.54229603432316,15.519263385738569,0.7272899182488866,5,-0.8650016784667969,-1.3650016784667969,0.8499994277954102,1.989999771118164,-3.299999237060547,2,-0.023984325198175838,1.0,40.38000106811523,-1.5454587490029708,40.11000061035156,1.454514716719407,39.86999893188477,-0.023984325198175838
5488,2005-05-19,40.72000122070313,41.099998474121094,40.22999954223633,41.02999877929688,1024700.0,-0.003426318833998354,2.8666881421451835,-0.5636327065661435,89.88774479478502,71.96324611257373,-0.8989058972299162,-1.5944699131400526,0.038406294135214125,1.8314397694566225,25.699411505641155,0.8699989318847656,0.387922556415063,1.3745012283325266,-0.21695659390139355,2.965959050566447,0.5787723172155665,2.1702301394494867,-1.502070651930545,75.64116358230024,3.1362385080966533,0.7957289111169615,5,-0.7250022888183665,-1.2250022888183665,0.9899988174438406,2.1299991607665945,-2.9000015258789134,3,-0.01890963739392504,-1.8727207152220504,40.86000061035156,1.0,40.38000106811523,-1.5454587490029708,40.11000061035156,-0.01890963739392504
5489,2005-05-20,41.06999969482422,41.06999969482422,40.61000061035156,40.790000915527344,527700.0,0.008595247142162199,2.285722070844687,-0.9032289820830872,90.96999396536692,77.33547593650539,-1.1206252947376996,-1.812127022172497,-0.40828269022610186,1.455126262332712,22.890593404713222,0.45999908447265625,0.49873451963373583,1.5814996719360366,-0.09220169343577567,3.255201037307849,0.7446489892501305,2.4183503546219427,-1.5885796193028412,97.87242676997914,20.644157249188822,0.8368506826859045,5,-1.0750007629394531,-1.5750007629394531,0.38500022888183594,1.6700000762939453,-2.6399993896484375,4,-0.04139276297958405,2.8666881421451835,40.72000122070313,-1.8727207152220504,40.86000061035156,1.0,40.38000106811523,-0.04139276297958405
5490,2005-05-23,40.95000076293945,41.06999969482422,40.77999877929688,40.77999877929688,598200.0,-0.002921814774200948,-2.4117356670034553,0.607152588555833,85.44788653806773,80.4414826947257,-0.8484253894007594,-1.5727147057232571,-0.3587033871359395,1.5427357351489803,19.929983283396798,0.29000091552733664,0.6105221165331685,1.334500694274901,-0.3796081758933525,3.0486095644431543,0.47744625919077777,2.191555129359024,-1.241979711614114,89.36186330396112,10.12701258434592,0.8570544350841259,5,-0.7850017547607422,-1.4550018310546875,0.34999942779541016,1.654998779296875,-2.6599998474121094,0,-0.053235659696219684,2.285722070844687,41.06999969482422,2.8666881421451835,40.72000122070313,-1.8727207152220504,40.86000061035156,-0.053235659696219684
5491,2005-05-24,40.90999984741211,41.0,40.43999862670898,41.0,581400.0,-0.0009768233158018447,11.444453863434227,-0.5294064849097047,81.54516907500772,83.33239069442806,-0.6458994004713361,-1.3963840888562586,-0.4039339093871561,1.550743814900727,16.400025429017067,0.5600013732910227,0.7304967375876927,1.1624998092651353,-0.5216794801422111,2.8466790986724817,0.32041016456146565,2.004589453968805,-1.0071019568953616,78.16105057768618,0.1412798523226968,0.8420896447036732,5,-0.6400012969970703,-1.4150009155273438,0.3100004196166992,1.614999771118164,-2.3100013732910156,1,-0.05695424162913587,-2.4117356670034553,40.95000076293945,2.285722070844687,41.06999969482422,2.8666881421451835,40.72000122070313,-0.05695424162913587
5492,2005-05-25,40.790000915527344,40.9900016784668,40.540000915527344,40.83000183105469,388100.0,-0.002933242051633922,1.5,0.44445386343406945,78.83820908374321,83.74069906718483,-0.3809788654352815,-1.186804024828703,-0.3571663616747571,1.6386853154285035,14.236684438980419,0.4500007629394531,0.8826144951049741,0.9470008850097642,-0.7466425292774801,2.6406442992970085,0.10017917786614561,1.7938225921533828,-0.7195089433059891,64.3680529673558,-12.200857532609774,0.8468217071436211,5,-0.470001220703125,-1.2950019836425781,0.28999900817871094,1.7349987030029297,-2.25,2,-0.06570238404078088,11.444453863434227,40.90999984741211,-2.4117356670034553,40.95000076293945,2.285722070844687,41.06999969482422,-0.06570238404078088
5493,2005-05-26,41.08000183105469,41.4900016784668,40.70000076293945,40.91999816894531,438400.0,0.007109607968087905,-1.6333430820289154,-4.0,80.38466842925362,84.39492177540639,-0.5168289093530092,-1.3333028536665381,-0.700807865892692,1.3291648726334628,12.131299568213686,0.7900009155273438,0.9640772379231279,1.102501678466794,-0.5314918154022692,2.7364951723358573,0.28550493153225887,1.9194984254013292,-0.8653789485673684,60.952508973595364,-15.48407898098771,0.8169967469345324,5,-0.4900016784667969,-1.3900012969970703,-0.470001220703125,0.9849987030029297,-2.3000030517578054,3,-0.08568647275723107,1.5,40.790000915527344,11.444453863434227,40.90999984741211,-2.4117356670034553,40.95000076293945,-0.08568647275723107
5494,2005-05-27,40.95000076293945,41.27000045776367,40.84000015258789,41.09000015258789,410600.0,-0.00316458282182841,-1.3888865341414827,-0.8749761586877742,79.16669074935714,84.31675946036022,-0.24308134299527495,-1.0724143392492707,-0.629320607615135,1.448432267982085,10.060111826627486,0.43000030517578125,1.0514858886049652,0.8545005798339815,-0.6963437435909512,2.4053449032589143,0.07907841812151872,1.6299227415464443,-0.5313172730954179,48.571490852019586,-28.874512342452597,0.7754221617124651,5,-0.3600006103515625,-1.260000228881836,-0.6450004577636719,1.1049995422363281,-2.44000244140625,4,-0.07643470109402162,-1.6333430820289154,41.08000183105469,1.5,40.790000915527344,11.444453863434227,40.90999984741211,-0.07643470109402162
5495,2005-05-31,40.36999893188477,40.84000015258789,40.0,40.66999816894531,1169000.0,-0.014163658614131047,1.624987334076401,2.1428610354222926,64.57679613508112,82.89503857376712,0.42206432649761183,-0.37374690181821535,-0.08837637963044642,2.015975169656606,9.22386822188791,0.9500007629394531,1.0535604700259,0.18699874877930256,-1.202392005195783,1.5763895027543882,-0.5076966282082438,0.8816941257668489,1.1200027465820241,24.832115106440654,-53.16245309050174,0.6946953769875434,5,0.3750019073486257,-0.6799983978271555,-0.3749990463256907,1.3900012969970632,-1.6499977111816406,1,-0.04805545400143063,-1.3888865341414827,40.95000076293945,-1.6333430820289154,41.08000183105469,1.5,40.790000915527344,-0.04805545400143063
5496,2005-06-01,40.4900016784668,40.97999954223633,39.83000183105469,40.0099983215332,895200.0,0.00297257244877569,-1.7381017257039055,-1.6000152588279055,64.01274156181334,79.42554448138621,0.35683064608791426,-0.4008907394733825,-0.24910421468733546,1.8775382897599755,8.433012471263362,1.1499977111816406,1.0597096951023204,0.23500137329101278,-1.0526983377156967,1.5227010842977222,-0.40884848221234193,0.8788512287943675,0.9701999664306626,39.75903060720334,-37.383001273185954,0.6438498555033539,6,0.1700000762939453,-0.8000011444091797,-0.6700019836425781,1.269998550415039,-1.1300010681152344,2,-0.05433442014672596,1.624987334076401,40.36999893188477,-1.3888865341414827,40.95000076293945,-1.6333430820289154,41.08000183105469,-0.05433442014672596
5497,2005-06-02,40.70000076293945,40.790000915527344,39.849998474121094,39.9900016784668,844500.0,0.005186442967828775,1.1123664855041404,1.4791544146864817,64.7975063073171,76.63774020500088,0.1360566041190978,-0.5393040348450668,-0.47404940220435776,1.635449250944312,7.865945290253047,0.94000244140625,1.0336648094537537,0.382000350952147,-0.8603003580079474,1.6243010599122414,-0.23915000352789662,1.0031507054321906,0.6949928894042969,52.409579027435946,-23.584700964488256,0.6211503544800464,6,-0.03999900817871094,-0.9549999237060547,-1.0075016021728516,0.9949989318847656,-1.229999542236321,3,-0.051597106866164366,-1.7381017257039055,40.4900016784668,1.624987334076401,40.36999893188477,-1.3888865341414827,40.95000076293945,-0.051597106866164366
5498,2005-06-03,40.13000106811523,40.88999938964844,40.06999969482422,40.63999938964844,920900.0,-0.01400490624420958,-1.6031692208948174,-0.718308421358044,53.55193819779691,72.48017845304867,0.6856689094392152,0.09295537863479097,0.07665155679318758,2.166046250555631,7.30907605413125,0.8199996948242188,0.9961980059810998,-0.22449932098389525,-1.3939980283803948,0.9449993864126043,-0.809248674682145,0.3602500327143545,1.2023929113769611,20.83330021960972,-52.11125983090704,0.5847493536982503,6,0.5300006866455149,-0.38500022888182883,-0.5600013732910085,1.5649986267089915,-0.5800018310546804,4,-0.0396212337470182,1.1123664855041404,40.70000076293945,-1.7381017257039055,40.4900016784668,1.624987334076401,40.36999893188477,-0.0396212337470182
5499,2005-06-06,40.43999862670898,40.560001373291016,40.0,40.060001373291016,446400.0,0.007724833051152125,-1.2400054931640625,-0.7450951059516709,54.42356644579594,69.03303177612956,0.309449646370048,-0.15073745519062953,-0.24267050312253247,1.8180485934851447,7.441794381619249,0.5600013732910156,0.8668821953405725,0.038498306274405536,-1.0597935242863201,1.1367901368351312,-0.5106476090059573,0.5876442215547684,0.8322996668457137,53.04330519297369,-17.046537050303186,0.5491459152803638,6,0.22000312805176492,-0.634998321533196,-0.917499542236321,1.2550010681152415,-0.5900001525878835,0,-0.04104846448525179,-1.6031692208948174,40.13000106811523,1.1123664855041404,40.70000076293945,-1.7381017257039055,40.4900016784668,-0.04104846448525179
5500,2005-06-07,39.97000122070313,40.77999877929688,39.97000122070313,40.599998474121094,1035400.0,-0.01162209253131452,-1.5714320314865855,-1.657899492039284,44.783712295857846,64.94842546733514,0.6993602570578403,0.38300165013060194,0.19977597007024173,2.2442127184756586,7.070562663810205,0.80999755859375,0.751432143161729,-0.45949916839598615,-1.4769367854955604,0.5579384487035881,-0.9682179769457733,0.04921964015380098,1.2446052143515587,12.17388419882967,-51.896365508253766,0.5087188085497863,6,0.6900005340576101,0.014999389648430395,-0.44750213623047586,1.7249984741210866,-0.17000198364258523,1,-0.03652746696474196,-1.2400054931640625,40.43999862670898,-1.6031692208948174,40.13000106811523,1.1123664855041404,40.70000076293945,-0.03652746696474196
5501,2005-06-08,39.52000045776367,40.15999984741211,39.290000915527344,40.099998474121094,924400.0,-0.011258462576838157,1.485708524749184,0.9206357856494201,32.82050078201328,59.83534676714292,1.0409180590848308,0.8846602478249679,0.6045007150904311,2.6730255220687695,6.757689968603374,0.8699989318847656,0.5697057433509656,-0.9135000228881864,-1.9150628091011157,0.08806276332474283,-1.414281415994651,-0.4127186297817218,1.6392217931310213,14.374985098824594,-45.038533064117274,0.5007813931064633,6,0.8700008392333984,0.5900001525878906,-0.09750080108642578,1.9249992370605469,4.479999542236328,2,-0.02024289544013358,-1.5714320314865855,39.97000122070313,-1.2400054931640625,40.43999862670898,-1.6031692208948174,40.13000106811523,-0.02024289544013358
5502,2005-06-09,39.97000122070313,40.20000076293945,39.34000015258789,39.68000030517578,1229600.0,0.011386658849368958,1.2933349609375,-0.5000032885433848,41.09263464253286,55.46956523528506,0.5167051253240729,0.48803446191695343,0.11513136046318806,2.1919437160930713,6.990341878181846,0.8600006103515625,0.43078310779952034,-0.4814992904663029,-1.4324055148059145,0.4694069338733087,-0.9569524026361051,-0.0060461782965006705,1.0770677500695172,42.50005960470206,-14.246887447876574,0.4754531121698046,6,0.3099994659423757,0.21999931335448508,-0.6475019454956126,1.3349990844726491,4.520000457763665,3,-0.015261460888712941,1.485708524749184,39.52000045776367,-1.5714320314865855,39.97000122070313,-1.2400054931640625,40.43999862670898,-0.015261460888712941
5503,2005-06-10,39.72999954223633,39.97999954223633,39.66999816894531,39.88999938964844,634000.0,-0.006004545187316412,-1.2142750098772497,-0.5517218699849908,33.65854384712935,50.41310446837086,0.6091266002977775,0.7657197807441776,0.31151913851276447,2.392926034327857,7.420229626462407,0.3100013732910156,0.30616613057200937,-0.7205009460449219,-1.6745502943936472,0.23354840230380347,-1.197525620219288,-0.24347627187055565,1.211645345221605,29.530151512823917,-21.105294436194928,0.47702467417436367,6,0.4050006866455078,0.46000099182128906,-0.4075002670288086,1.489999771118164,4.709999084472649,4,-0.006544130997454323,1.2933349609375,39.97000122070313,1.485708524749184,39.52000045776367,-1.5714320314865855,39.97000122070313,-0.006544130997454323
5504,2005-06-13,39.97000122070313,40.40999984741211,39.599998474121094,39.599998474121094,663400.0,0.006040817549259225,-3.3783533002041364,-2.3125193715280705,38.388644871091515,47.503309883483126,0.2408174518470858,0.562430248365736,0.034306588209439326,2.1243250816119925,7.723771752443513,0.8100013732910156,0.19244493515847694,-0.48549938201903586,-1.4277135404808377,0.4567147764427659,-0.9566064612499332,-0.014392302788138522,0.8725450284389638,45.63766980547602,-0.09504922942302585,0.4711070792309006,6,0.16499900817870383,0.21999931335448508,-0.6475019454956126,1.24999809265136,5.13999938964843,0,-0.010507930218051631,-1.2142750098772497,39.72999954223633,1.2933349609375,39.97000122070313,1.485708524749184,39.52000045776367,-0.010507930218051631
5505,2005-06-14,39.9900016784668,40.15999984741211,39.810001373291016,40.08000183105469,411600.0,0.0005003867188602129,1.8000305180437934,-0.24324185001133625,39.047652783000274,44.729411130281676,0.18019526281451448,0.5617816632760366,-0.020860572153161172,2.078106047163949,8.229107659336574,0.34999847412109375,0.03555975920448873,-0.45949897766113423,-1.412443968452152,0.49344601312988345,-0.9359714730566466,0.016973517734378163,0.7593918506584174,62.50012772436061,20.00728220124182,0.4764724953955105,6,0.09999847412109375,0.1999988555908203,-0.6000022888183594,1.2299976348876953,5.039997100830085,1,-0.003500955200536837,-3.3783533002041364,39.97000122070313,-1.2142750098772497,39.72999954223633,1.2933349609375,39.97000122070313,-0.003500955200536837
5506,2005-06-15,39.70000076293945,39.900001525878906,39.31999969482422,39.88000106811523,840200.0,-0.007251835542770202,4.272714662227771,1.999999999999921,37.52862109812486,41.699534995926975,0.38705247768770334,0.8413637656874471,0.22343113475728416,2.3421712597372775,8.91029555202847,0.6700019836425781,-0.128628635776451,-0.7154998779296875,-1.7256895021200336,0.2946897462606586,-1.2205946900248605,-0.21040506583451446,0.9618292093698884,34.86247843296458,-4.662402542245445,0.5050948120951718,6,0.3899993896484375,0.48999977111816406,-0.32000064849853516,1.519998550415039,5.619998931884766,2,0.0025188532040141265,1.8000305180437934,39.9900016784668,-3.3783533002041364,39.97000122070313,-1.2142750098772497,39.72999954223633,0.0025188532040141265
5507,2005-06-16,39.88000106811523,39.91999816894531,39.41999816894531,39.43000030517578,607600.0,0.004534012637697593,-1.1276367797806979,-2.500000000000059,35.91550367813302,39.739931160408766,0.08772852983874202,0.6157497352190759,-0.00048441144662803026,2.1351025994301267,8.8524156037676,0.5,-0.21656705054169834,-0.4864995956420941,-1.5009690425960116,0.5279698513118234,-0.9937343191190564,0.020735127834868194,0.6995191607871973,51.3762655868852,13.960301042750288,0.5072347234769597,6,0.1549987792968821,0.47999954223633523,-0.5000009536743093,1.339998245239265,5.349998474121101,3,0.10330990023916486,4.272714662227771,39.70000076293945,1.8000305180437934,39.9900016784668,-3.3783533002041364,39.97000122070313,0.10330990023916486
5508,2005-06-17,39.95000076293945,40.47999954223633,39.77000045776367,40.47999954223633,1839600.0,0.0017552580980293442,1.6792479990787126,-1.177773068282984,38.09525107038473,37.92567389647419,-0.011722046456057456,0.5113214890388207,-0.11803757286442362,2.0324186077119464,8.55490241939756,0.7099990844726562,-0.31511347760278596,-0.3779998779296889,-1.3944248530455567,0.6384250971861789,-0.8862123654876228,0.130212609628245,0.5521483071604649,54.31044405055132,17.549393991311483,0.5082124875579352,6,0.08499908447265625,0.4400005340576172,-0.5400009155273438,1.269998550415039,4.950000762939453,4,0.11364207331227338,-1.1276367797806979,39.88000106811523,4.272714662227771,39.70000076293945,1.8000305180437934,39.9900016784668,0.11364207331227338
5509,2005-06-20,39.36999893188477,40.09000015258789,39.2400016784668,39.9900016784668,843700.0,-0.014518193241005672,1.0731677816131524,1.1698191973282528,38.09525107038473,37.182511538088285,0.4476096297969292,1.0091742831494699,0.42313207880621206,2.5809814801140405,8.53517870589882,0.8499984741210938,-0.4572565974281275,-0.8730016708373967,-1.9122345120118354,0.16623117033704204,-1.392618091424616,-0.3533852502501773,1.1100006103515554,10.483667530102894,-26.638488663559187,0.5196164205872181,6,0.49000167846678977,0.9950027465820241,0.11750125885009055,1.8500003814697195,5.430000305175774,0,0.12877825329881176,1.6792479990787126,39.95000076293945,-1.1276367797806979,39.88000106811523,4.272714662227771,39.70000076293945,0.12877825329881176
5510,2005-06-21,38.77000045776367,39.5099983215332,38.5,39.33000183105469,1453200.0,-0.015239992136123148,1.19566199916242,0.9032240201809,31.62391978050826,37.04955809347662,0.9604932044541457,1.5151618017941573,0.9778151268154716,3.1353541881748015,8.851301285968157,1.0099983215332031,-0.5382454849848841,-1.3640001296997042,-2.539386596966011,-0.18861366243339717,-1.9516933633328577,-0.7763068960665507,1.7099990844726562,13.636389908389447,-22.19582510434352,0.5876932336331518,6,0.7199993133544922,1.2250003814697266,0.7924995422363281,2.4499988555908203,6.220001220703125,1,0.16352850342353586,1.0731677816131524,39.36999893188477,1.6792479990787126,39.95000076293945,-1.1276367797806979,39.88000106811523,0.16352850342353586
5511,2005-06-22,38.58000183105469,39.099998474121094,38.58000183105469,38.81999969482422,940700.0,-0.004900660935404644,-3.3333439298089456,0.4285665628980729,27.253229599759734,35.51184642205738,1.1210176562542102,1.6038847111866374,1.121612988465877,3.2829492076342177,9.829709666971233,0.5199966430664062,-0.6613085769716704,-1.4374988555908175,-2.743644341641712,-0.13135336953992294,-2.0905715986162647,-0.7844261125653702,1.7019977569580078,4.040497452051364,-28.468131254773702,0.6530727430254457,6,0.9099979400634766,1.414999008178711,0.93499755859375,2.6399974822998047,5.75,2,0.16718498294757245,1.19566199916242,38.77000045776367,1.0731677816131524,39.36999893188477,1.6792479990787126,39.95000076293945,0.16718498294757245
5512,2005-06-23,38.11000061035156,38.95000076293945,37.97999954223633,38.900001525878906,1214800.0,-0.012182509030489452,1.1797795189191969,3.2916997806529547,27.85087884408027,34.86655031060749,1.45213935019666,1.9634811709079827,1.5467364613662156,3.704988200449904,11.096382276302256,0.970001220703125,-0.7250701551276109,-1.7735000610351577,-3.2804143708697,-0.26658575120061556,-2.5269572159524287,-1.0200429061178866,1.9937990188598604,5.200042724609375,-27.596339824970343,0.7534571549172696,6,1.1199989318847656,1.625,1.4374990463256836,3.1099987030029297,6.319999694824219,3,0.18918916213594206,-3.3333439298089456,38.58000183105469,1.19566199916242,38.77000045776367,1.0731677816131524,39.36999893188477,0.18918916213594206
5513,2005-06-24,37.560001373291016,38.36000061035156,37.52999877929688,38.31999969482422,1157400.0,-0.014431887385253805,-1.0243860457110603,0.9620220769312486,20.000047683685622,32.82337284534017,1.8572648142698327,2.3570992947537235,2.0606605900435255,4.196953185027489,11.74242008309748,0.8300018310546804,-0.7171102303290695,-2.1474992752075224,-3.8724718793320605,-0.42252667108298425,-3.009985577269795,-1.2850129731452498,2.2889422454833976,1.1719756991990868,-27.86273205931458,0.8624863020622692,6,1.444997787475586,1.9499988555908203,2.18499755859375,3.6599979400634766,7.059997558593757,4,0.2042065465524574,1.1797795189191969,38.11000061035156,-3.3333439298089456,38.58000183105469,1.19566199916242,38.77000045776367,0.2042065465524574
5514,2005-06-27,37.81999969482422,38.150001525878906,37.5099983215332,37.599998474121094,863200.0,0.006922212780271275,-2.200003814682714,-0.2894759297090283,26.579524318466312,31.438025238169725,1.4083157517148948,1.9505939839641826,1.7729897334894673,3.86307781939734,12.42997878217105,0.6400032043457031,-0.7802229556324178,-1.7310009002685547,-3.546882752735918,0.08488095219880876,-2.638941826502233,-0.8230599740348765,1.7042916464233429,15.500068664550781,-15.020214924578834,0.9079409262336806,6,1.1749992370605469,1.6800003051757812,1.9249992370605469,3.3999996185302734,6.5600013732910085,0,0.1872025882650552,-1.0243860457110603,37.560001373291016,1.1797795189191969,38.11000061035156,-3.3333439298089456,38.58000183105469,0.1872025882650552
5515,2005-06-28,38.43000030517578,38.63999938964844,37.86000061035156,38.09000015258789,751000.0,0.0161290485265404,1.0526328998288401,1.5454466638923567,38.52632339772808,31.548881049236748,0.6188348497933944,1.2519917856437246,1.1353868149411426,3.1839133151887324,13.32334419310377,0.8199996948242188,-0.78173730533004,-1.0240003585815458,-2.862791805261196,0.8147910880981044,-1.943396081921371,-0.1046046352417207,0.7720041529174821,57.86175442468853,24.25411533948732,0.9193957233398234,6,0.5649986267089844,1.0699996948242188,1.3149986267089844,2.5749988555908203,5.470001220703125,1,0.1657558907442125,-2.200003814682714,37.81999969482422,-1.0243860457110603,37.560001373291016,1.1797795189191969,38.11000061035156,0.1657558907442125
5516,2005-06-29,38.290000915527344,38.54999923706055,38.099998474121094,38.5,789000.0,-0.003642971338451484,1.9032535932270132,-0.6176440889048458,31.081088047288418,31.011723756920684,0.600993043187465,1.2845831199399242,1.239785155816449,3.2535519061319462,14.00546151120124,0.4500007629394531,-0.8342678732151896,-1.053999710083005,-2.895056532978579,0.787057112812569,-1.9745281215307955,-0.13347129863521445,0.6412825607163128,54.166754969694395,20.788205780645484,0.9205284114477882,6,0.7049980163574219,1.2099990844726562,1.5399980545043945,2.674999237060547,5.229999542236328,2,0.17498042838182526,1.0526328998288401,38.43000030517578,-2.200003814682714,37.81999969482422,-1.0243860457110603,37.560001373291016,0.17498042838182526
5517,2005-06-30,38.599998474121094,38.86000061035156,38.11999893188477,38.38999938964844,1111800.0,0.008096044690039106,1.027392535769135,-1.0,37.472267309723925,30.942503339069482,0.10094860761942925,0.8529217578628163,0.9415429732330196,2.8741222081011557,14.522227198455118,0.7400016784667898,-0.89444345029586,-0.6390020370483427,-2.391857206716331,1.1138531326196457,-1.5154296218823404,0.23742554778565506,-1.0900001525878906,80.7406151542124,44.93890050923521,0.8764275848339959,6,0.20000076293945312,0.9000015258789062,1.2825002670288086,2.365001678466797,4.870002746582038,3,0.14844568869025232,1.9032535932270132,38.290000915527344,1.0526328998288401,38.43000030517578,-2.200003814682714,37.81999969482422,0.14844568869025232
5518,2005-07-01,38.540000915527344,39.09000015258789,38.47000122070313,38.47000122070313,924000.0,-0.0015543409576550538,-16.714332425071515,0.3333333333332995,33.487272285174,30.430505696268295,-0.0671582796188872,0.8302608023812894,1.0015578781588061,2.8679449930529444,15.116360477279366,0.6199989318847585,-0.9328732851672115,-0.6194995880126939,-2.3462363543268197,1.1072371783014319,-1.4828679711697603,0.24386879514437254,-1.003002548217772,65.18996204622056,29.36703551044046,0.8633683831570637,7,-0.030002593994140625,0.9599990844726562,1.3674983978271484,2.219999313354492,5.049999237060547,4,0.15282821094265775,1.027392535769135,38.599998474121094,1.9032535932270132,38.290000915527344,1.0526328998288401,38.43000030517578,0.15282821094265775
5519,2005-07-05,38.77999877929688,38.9900016784668,38.310001373291016,38.52999877929688,784500.0,0.006227240738669648,1.0298340905726981,3.571444141689736,36.703240318825536,30.994874644970213,-0.4466153155530179,0.4843566506742363,0.7956373373295165,2.572555432889068,15.698393596574544,0.6800003051757812,-0.9810783714139575,-0.2965017318725529,-1.9206135037757122,1.3276100400306063,-1.1085576178241325,0.5155541540790267,-1.1808803405761807,74.79662693797606,40.59882701836716,0.812055885951579,7,-0.47500038146973367,0.6100006103515554,1.3600015640258718,1.9800014495849538,4.120002746582024,1,0.15059309789627018,-16.714332425071515,38.540000915527344,1.027392535769135,38.599998474121094,1.9032535932270132,38.290000915527344,0.15059309789627018
5520,2005-07-06,38.5099983215332,38.93999862670898,38.36999893188477,38.599998474121094,1022900.0,-0.0069623637509710345,-2.081088325961709,-0.3600006103515625,36.865289555456414,32.06288130671429,-0.2429203961431412,0.6739214131625388,1.0908326808874733,2.7808803145489023,16.747528687244287,0.5699996948242045,-1.0648094285915661,-0.49350204467773295,-2.079311568376795,1.0923074790213292,-1.2864068065272676,0.29940271717180167,-0.8512446142578156,41.414055786963004,6.998763993822145,0.7929047618495323,7,-0.20999908447265625,0.7350006103515625,1.6300020217895508,1.9200019836425781,4.820003509521484,2,0.15242801875947531,1.0298340905726981,38.77999877929688,-16.714332425071515,38.540000915527344,1.027392535769135,38.599998474121094,0.15242801875947531
5521,2005-07-07,38.72000122070313,38.86000061035156,38.18000030517578,38.18000030517578,955200.0,0.005453204578627746,-1.5185153788553103,-6.000000000000079,37.280685977204044,33.11063765483915,-0.4816238450829218,0.42257733762860994,0.9134976727914932,2.4978214917172608,16.848717837606742,0.6800003051757812,-1.1104189400112716,-0.24349918365477663,-1.8147448006816589,1.3277464333721056,-1.0291219921682142,0.542123624858661,-1.003997655615244,61.855828220859344,28.363818999077836,0.7856228085134406,7,-0.42000198364258523,0.5249977111816335,1.4974994659423757,1.6799983978271413,4.38999938964843,3,0.1337809953995066,-2.081088325961709,38.5099983215332,1.0298340905726981,38.77999877929688,-16.714332425071515,38.540000915527344,0.1337809953995066
5522,2005-07-08,39.36000061035156,39.61999893188477,38.2599983215332,38.70000076293945,905100.0,0.0165289093355252,1.3050926359959627,1.2222198674748,44.249503828458884,35.805021670925065,-1.034447129232305,-0.279810989697026,0.2946114126405135,1.7890234666045828,16.565578991545443,1.3600006103515696,-1.0541155973199707,0.4270002365112333,-1.084529085292374,1.9385295583148405,-0.3287644243905703,1.182764897413037,-1.589037181763672,81.9445437856134,48.975619627511634,0.755764660901802,7,-0.7950019836425781,-0.1600017547607422,0.8150005340576172,0.6899986267089844,3.9099998474121094,4,0.10569105139490365,-1.5185153788553103,38.72000122070313,-2.081088325961709,38.5099983215332,1.0298340905726981,38.77999877929688,0.10569105139490365
5523,2005-07-11,39.47000122070313,39.790000915527344,39.20000076293945,39.790000915527344,896000.0,0.0027947309107165808,2.6875044703526214,-0.48484813455479664,51.072987723366865,38.526517604802905,-0.9443281933509269,-0.43246125506754396,0.2232340909316477,1.6109637568904205,16.213335325198607,0.5900001525878906,-0.9527571918274376,0.5500007629394617,-0.9369393313792642,2.0369408572581875,-0.19346928421990128,1.2934708100988246,-1.5880956619174285,80.12425009240611,42.48064668254742,0.7434700471593622,7,-0.645000457763679,-0.2700023651123118,0.7325000762939382,0.4799976348876882,3.0,0,0.10134278885965387,1.3050926359959627,39.36000061035156,-1.5185153788553103,38.72000122070313,-2.081088325961709,38.5099983215332,0.10134278885965387
5524,2005-07-12,39.54999923706055,39.72000122070313,39.2400016784668,39.5,689800.0,0.00202680552022505,1.4615158895506966,-0.15624776482369276,59.42029386127372,40.8480698785302,-0.8416244507999409,-0.5750196575473439,0.1771376668843132,1.464437272419076,16.70896447491435,0.47999954223633523,-0.8126738306637122,0.6509988784790011,-0.7844752435168374,2.0864730004748395,-0.06673818251891817,1.3687359394769203,-1.515446049735509,85.09306910048998,42.57807121166448,0.7177370609979177,7,-0.6049995422363281,-0.4050006866455078,0.6525020599365234,0.38500022888183594,2.8600006103515625,1,0.10214920337448796,2.6875044703526214,39.47000122070313,1.3050926359959627,39.36000061035156,-1.5185153788553103,38.72000122070313,0.10214920337448796
5525,2005-07-13,39.849998474121094,39.849998474121094,39.27999877929688,39.61000061035156,585800.0,0.007585315874783394,3.750039736783487,4.800030518043793,64.9411637989067,44.610300517598894,-1.0270159393718714,-0.9339283641874161,-0.08574208140744588,1.115265137030839,17.305476490678313,0.5699996948242116,-0.5556121644772318,0.9579982757568359,-0.45628352276741424,2.372280074281086,0.2508573764947073,1.6651391750189646,-1.6750094685398693,100.0,50.44463148677728,0.7071408992621252,7,-0.8649997711181641,-0.7049999237060547,0.38250255584716797,0.04000091552734375,2.2800025939941335,2,0.07653709331352943,1.4615158895506966,39.54999923706055,2.6875044703526214,39.47000122070313,1.3050926359959627,39.36000061035156,0.07653709331352943
5526,2005-07-14,39.79999923706055,40.0099983215332,39.40999984741211,39.45000076293945,997600.0,-0.001254686047052589,-1.7906885967246855,1.458339956130591,72.06270063316157,48.45368199798085,-0.8272973153468826,-0.9233963856085694,-0.012301343544386611,1.1101919760353454,17.21361202680151,0.5999984741210938,-0.3455943220964741,0.9029991149902372,-0.5239604155799285,2.329958645560403,0.18951934970515083,1.6164788802753236,-1.4575092846253384,88.00005231584821,31.47769334702612,0.7134797652850844,7,-0.7049999237060547,-0.8050003051757812,0.5225019454956055,0.09000015258789062,2.1399993896484304,3,0.08869353421261139,3.750039736783487,39.849998474121094,1.4615158895506966,39.54999923706055,2.6875044703526214,39.47000122070313,0.08869353421261139
5527,2005-07-15,44.0,44.790000915527344,41.77000045776367,42.060001373291016,5814300.0,0.10552765938318265,-1.3968253247411835,5.542877384196185,93.04816570491644,55.07155904461891,-4.672072073791398,-5.0582503262333915,-4.15214568645176,-3.105369631930685,18.525404339054152,4.990001678466797,-0.12480541750355201,4.896999931335451,2.225607175398544,7.5683926872723575,3.561303553366997,6.232696309303904,-5.457409043273032,85.86760475915885,21.4207954550197,1.3356963779684534,7,-2.5149993896484375,-2.8500003814697266,-3.7499990463256836,-4.1100006103515625,-1.9500007629394531,4,-0.020227258855646357,-1.7906885967246855,39.79999923706055,3.750039736783487,39.849998474121094,1.4615158895506966,39.54999923706055,-0.020227258855646357
5528,2005-07-18,44.4900016784668,44.599998474121094,43.65999984741211,43.72999954223633,1372300.0,0.011136401783336192,-1.0888822955961515,0.39175395578487454,93.2555517238137,61.3551492007287,-4.726331774766777,-5.471198416416293,-4.5737673641248975,-3.6120729388338617,20.993366571479537,0.9399986267089844,0.18280835806980633,5.160001564025876,1.5714405792913766,8.748562548760376,3.3657210716586263,6.954282056393126,-5.0800018310546875,94.59460759819066,22.96675207160152,1.7942804923672488,7,-3.0050010681152344,-3.3400020599365234,-4.255001068115234,-4.600002288818359,-2.44000244140625,0,-0.02742191896328039,-1.3968253247411835,44.0,-1.7906885967246855,39.79999923706055,3.750039736783487,39.849998474121094,-0.02742191896328039
5529,2005-07-19,44.43999862670898,44.70000076293945,44.16999816894531,44.47999954223633,1172000.0,-0.001123916607582931,1.2083286974489391,-0.05263263564725123,92.02797374420375,67.48433633281174,-4.234307870283487,-5.293277647118622,-4.457779246835493,-3.5902491497405222,22.76825924671163,0.5300025939941406,0.4627621309404333,4.8564985275268455,0.6016029628436641,9.111394092210027,2.729050745185255,6.983946309868436,-4.276798629760734,93.64787380903246,19.441006934689526,2.12744778234159,7,-2.9549980163574148,-3.289999008178704,-4.277498245239251,-4.54999923706054,-2.659999847412095,1,-0.044329375942461224,-1.0888822955961515,44.4900016784668,-1.3968253247411835,44.0,-1.7906885967246855,39.79999923706055,-0.044329375942461224
5530,2005-07-20,45.11000061035156,45.13999938964844,44.2599983215332,44.40999984741211,1374900.0,0.015076552753084504,1.3157973989730412,-17.49961853900128,94.40103791550628,73.8310421037342,-4.324401559595337,-5.759227775956958,-5.04974879643126,-4.283064113443132,23.74129621647196,0.8800010681152344,0.8152650629864624,5.209500503540042,0.3134162807986698,10.105584726281414,2.7614583921693594,7.657542614910724,-4.299048484802242,99.4764610524704,21.795509661455753,2.4480421113706847,7,-3.410001754760742,-3.785001754760742,-4.947500228881836,-5.220001220703125,-3.2099990844726562,2,-0.05985370708063953,1.2083286974489391,44.43999862670898,-1.0888822955961515,44.4900016784668,-1.3968253247411835,44.0,-0.05985370708063953
5531,2005-07-21,45.02999877929688,45.18000030517578,44.40999984741211,45.0,1081400.0,-0.0017734832625190267,3.66664354741758,0.04285535228691867,93.15433794817537,79.26491256148047,-3.637745507369651,-5.450692095719752,-4.892002398125619,-4.225773664908523,24.77302311415751,0.7700004577636719,1.1711588621516071,4.806998825073251,-0.5507935581850205,10.164791208331522,2.128102633444115,7.485895016702386,-3.5263990914917045,95.60112807650894,17.550951878703586,2.678896191629135,7,-2.839998245239265,-3.68499946594239,-4.889998435974128,-5.139999389648445,-3.6599998474121094,3,-0.06440146102146838,1.3157973989730412,45.11000061035156,1.2083286974489391,44.43999862670898,-1.0888822955961515,44.4900016784668,-0.06440146102146838
5532,2005-07-22,45.31999969482422,45.38000106811523,44.790000915527344,44.790000915527344,814500.0,0.006440171516519433,-1.2264207980652695,17.667344862661125,94.1405714490072,84.05019964210719,-3.3451958353997853,-5.452389367345162,-5.1047664964008135,-4.538946293922358,25.21725795814914,0.5900001525878835,1.5938821357951554,4.736499786376953,-0.980854167177192,10.453853739931098,1.877822809599877,7.595176763154029,-3.1546478958923316,96.5115505402676,16.139221974669695,2.858676976777073,7,-3.009998321533203,-3.875,-5.179999351501465,-5.504999160766602,-3.829998016357422,4,-0.074580783117288,3.66664354741758,45.02999877929688,1.3157973989730412,45.11000061035156,1.2083286974489391,44.43999862670898,-0.074580783117288
5533,2005-07-25,45.22999954223633,45.4900016784668,45.1500015258789,45.36999893188477,652300.0,-0.0019858815797425544,-1.2667022710510323,-0.2641504001842709,92.82863217705432,87.76223723274948,-2.6286458080818704,-5.015454755340599,-4.941496169618553,-4.4706409931441655,25.262970294781883,0.34000015258789773,2.0424129743475845,4.2629997253418,-1.6267883854511425,10.152787836134742,1.3181056699453322,7.207893780738267,-2.4217178894677716,80.30292083657244,-0.7426945733711534,2.9448940553964706,7,-2.844999313354492,-3.729999542236328,-5.032499313354492,-5.414999008178711,-4.329998016357422,0,-0.07030732561043385,-1.2264207980652695,45.31999969482422,3.66664354741758,45.02999877929688,1.3157973989730412,45.11000061035156,-0.07030732561043385
5534,2005-07-26,44.900001525878906,45.43000030517578,44.72999954223633,45.209999084472656,548500.0,-0.007295998666753567,-1.153843445191732,2.214277929155201,92.09483960948396,90.77931232281361,-1.631512741911699,-4.350918533249498,-4.544420428677647,-4.162081965620871,25.045324413945146,0.7000007629394531,2.4439873220786694,3.5790016174316435,-2.365198392146148,9.523201627009435,0.6069016126427442,6.551101622220543,-1.555375867970703,52.032638832891905,-32.620519142615194,2.972100004788896,7,-2.450000762939453,-3.4000015258789062,-4.687500953674316,-5.085000991821289,-3.6500015258789062,1,-0.06347443634663819,-1.2667022710510323,45.22999954223633,-1.2264207980652695,45.31999969482422,3.66664354741758,45.02999877929688,-0.06347443634663819
5535,2005-07-27,44.79999923706055,45.02999877929688,44.36000061035156,44.5,798800.0,-0.002227222392425121,-1.310346415158894,-0.9677470958850167,90.64165900413036,92.84364103069903,-0.8442986364948055,-3.9518357968228983,-4.384856608410601,-4.089267604038227,25.56571415846105,0.6699981689453196,2.8346128018522805,3.16049938201904,-2.8140237856289545,9.135022549667035,0.17323779819503926,6.147760965843041,-1.026298375040625,38.93789476171668,-46.59139869974857,2.9872615838239978,7,-1.1699981689453125,-3.299999237060547,-4.687498092651367,-5.059999465942383,-4.090000152587891,2,-0.06741072565165107,-1.153843445191732,44.900001525878906,-1.2667022710510323,45.22999954223633,-1.2264207980652695,45.31999969482422,-0.06741072565165107
5536,2005-07-28,44.9900016784668,45.13000106811523,44.560001373291016,44.59000015258789,472800.0,0.004241125996472528,-1.4782644751463376,1.3333418104599266,90.0426236179882,92.50969190992923,-0.24661164559203996,-3.8094679889004013,-4.520565897100653,-4.313453064633919,26.136409304008133,0.5699996948242116,3.225880297615376,3.0155017852783175,-2.9194636949640085,8.950467265520643,0.048019045157154494,5.9829845253994804,-0.8730406531575028,55.75225421388617,-28.981695780560393,2.9674827401211643,7,-0.41500091552734375,-3.490001678466797,-5.247501373291016,-5.270002365112305,-4.740001678466797,3,-0.06868193014686708,-1.310346415158894,44.79999923706055,-1.153843445191732,44.900001525878906,-1.2667022710510323,45.22999954223633,-0.06868193014686708
5537,2005-07-29,44.33000183105469,45.0,44.290000915527344,44.91999816894531,710800.0,-0.014669922711472161,-1.1194060443189324,-1.4749852181044842,82.05801150849447,91.26552077489376,0.5197824101206834,-2.843993280526881,-3.828296933037713,-3.6830392164732615,27.1654720703647,0.7099990844726562,3.5928599015985654,2.0690017700195327,-3.7317714102766004,7.869774950315666,-0.8313848201285339,4.969388360167599,1.1599998474121094,3.333407507955228,-78.59697898255801,2.9003865901480665,7,0.4999980926513672,-2.8300018310546875,-4.587501525878906,-4.64000129699707,-3.5800018310546875,4,-0.06677200038138353,-1.4782644751463376,44.9900016784668,-1.310346415158894,44.79999923706055,-1.153843445191732,44.900001525878906,-0.06677200038138353
5538,2005-08-01,44.43000030517578,44.599998474121094,44.08000183105469,44.29999923706055,611000.0,0.0022557741933373343,1.2127638851688622,-0.22034216107174262,82.10522828674641,90.16299350184295,0.4586048779142686,-2.6141306292310986,-3.889685690942791,-3.805157337397901,28.543188724630696,0.5199966430664062,3.985633469917019,1.8745002746582031,-3.725438218455402,7.474438767771808,-0.9254689718985958,4.674469521215002,1.0360013580322232,25.925842201337122,-53.307522241231354,2.799969246556802,8,0.35500144958496094,-2.9300003051757812,-4.947500228881836,-4.739999771118164,-3.229999542236328,0,-0.06617147437576076,-1.1194060443189324,44.33000183105469,-1.4782644751463376,44.9900016784668,-1.310346415158894,44.79999923706055,-0.06617147437576076
5539,2005-08-02,44.61999893188477,44.900001525878906,43.9900016784668,44.27999877929688,559800.0,0.004276358888227527,1.0222098833981441,2.6153643005956746,81.84242009390563,88.7675915216651,0.3317069653565241,-2.470860472256703,-4.04935397527759,-4.0237402149821335,29.86069389254562,0.9099998474121094,3.7970448729422017,1.7724988937377972,-3.6030636232807396,7.148061410756334,-0.9152823647714712,4.460280152247066,0.7905627380370959,55.26294655405592,-20.461896957227488,2.687781258509269,8,0.12000274658202414,-3.1199989318847727,-5.362499237060554,-5.109998703002937,-4.299999237060554,1,-0.08337062965162045,1.2127638851688622,44.43000030517578,-1.1194060443189324,44.33000183105469,-1.4782644751463376,44.9900016784668,-0.08337062965162045
5540,2005-08-03,44.38000106811523,44.540000915527344,44.0099983215332,44.540000915527344,567200.0,-0.005378706174689052,5.625038743056052,-0.47058757531220885,79.8176894482005,87.28574168833455,0.5110020058981064,-1.864123118524013,-3.7773207032251577,-3.79932262333012,31.24939867685579,0.6100006103515696,3.546108274328404,1.2390008926391545,-3.767752135049129,6.245753920327438,-1.2643756212049837,3.7423774064832926,0.9453270023193383,34.21049109234208,-38.3108477160978,2.5033765138441404,8,0.3600006103515696,-2.7049999237060476,-5.1325016021728445,-4.880001068115227,-3.8600006103515554,2,-0.0705272869036494,1.0222098833981441,44.61999893188477,1.2127638851688622,44.43000030517578,-1.1194060443189324,44.33000183105469,-0.0705272869036494
5541,2005-08-04,43.900001525878906,44.09000015258789,43.65999984741211,43.93999862670898,616200.0,-0.010815672165027879,1.529412424687812,0.24998211858945882,48.737395144168346,82.24094432113023,0.909498254302612,-1.0289057859633388,-3.2689133422437635,-3.344239524075867,32.24593919118419,0.7200012207031179,3.319624774326236,0.5000013351440415,-4.059782052254768,5.059784722542851,-1.7798903585553632,2.7798930288434462,1.34520696103759,17.910570980405556,-50.736378790248054,2.279891693699406,8,0.6749992370605469,-2.105001449584961,-4.652502059936523,-4.400001525878906,-3.3800010681152344,3,-0.07266520115097841,5.625038743056052,44.38000106811523,1.0222098833981441,44.61999893188477,1.2127638851688622,44.43000030517578,-0.07266520115097841
5542,2005-08-05,43.52000045776367,43.93000030517578,43.36000061035156,43.79999923706055,390400.0,-0.008656060476244565,1.1111064016162986,7.000476871722751,37.40260152032789,76.08249647038285,1.125697173717029,-0.33863008997552413,-2.8604658772137412,-2.984113024785259,34.47783822007767,0.5699996948242188,2.9699202649298044,-0.08799972534179545,-4.2324377250319,4.056438274348309,-2.1602187251868514,1.9842192745032605,1.5983913379924743,10.38959430470991,-52.70418446867007,2.072218999845054,8,0.875,-1.7150001525878906,-4.272500991821289,-4.020000457763672,-3.25,4,-0.07513787737519029,1.529412424687812,43.900001525878906,5.625038743056052,44.38000106811523,1.0222098833981441,44.61999893188477,-0.07513787737519029
5543,2005-08-08,43.47000122070313,43.68999862670898,43.27999877929688,43.5099983215332,447300.0,-0.0011488795159609877,1.0500109673173958,0.1428474114441163,37.40263857994282,70.00558524487829,1.0055280334252004,0.027831040427642506,-2.7913637622930807,-2.945698950606392,36.94036819907412,0.40999984741209516,2.630227511496514,-0.33799896240233807,-3.999570335858486,3.32357241105381,-2.1687846491304157,1.4927867243257396,1.472551456512555,11.728525881028794,-45.53817426352297,1.8307856867280747,8,0.7349987030029226,-1.635000228881843,-4.320001602172859,-3.970001220703132,-3.9200019836425852,0,-0.062571914983239,1.1111064016162986,43.52000045776367,1.529412424687812,43.900001525878906,5.625038743056052,44.38000106811523,-0.062571914983239
5544,2005-08-09,43.59000015258789,43.93999862670898,43.52999877929688,43.77999877929688,515500.0,0.0027604998508168332,-1.6451485879530228,4.750309966620001,26.96968470941816,62.93092143435471,0.7600957580565861,0.2382317790812607,-2.8862805941088254,-3.077820567837456,39.622993823181275,0.46999740600584516,2.2289398419988373,-0.4200000762939453,-3.490560456171572,2.6505603035836813,-1.9552802662327622,1.1152801136448716,1.1530460568775425,24.6032418816715,-26.19547256396376,1.5352801899388147,8,0.6149997711181641,-1.7549991607666016,-4.585000991821289,-4.090000152587891,-4.590000152587891,1,-0.05482907504662038,1.0500109673173958,43.47000122070313,1.1111064016162986,43.52000045776367,1.529412424687812,43.900001525878906,-0.05482907504662038
5545,2005-08-10,42.900001525878906,44.22999954223633,42.88000106811523,43.7400016784668,817900.0,-0.015829287090929678,-2.0681746262251113,4.4210853896037055,22.762155823224077,55.45531390160314,1.2876464276741046,1.2315890294266296,-2.1600025198221005,-2.390507893764095,41.8888818904426,1.3499984741211009,1.8135489777559144,-1.2624988555908203,-3.7010478875497412,1.1760501763681006,-2.481773371570277,-0.043224339611363405,1.6674789919662985,1.481517064432241,-41.84685717079653,1.2192745159794596,8,1.039999008178711,-1.0650005340576172,-4.052502632141113,-3.4000015258789062,-3.180000305175774,2,-0.06013990068271524,-1.6451485879530228,43.59000015258789,1.0500109673173958,43.47000122070313,1.1111064016162986,43.52000045776367,-0.06013990068271524
5546,2005-08-11,43.33000183105469,43.97999954223633,42.75,42.959999084472656,744900.0,0.01002331678045243,-2.1139192830308944,-0.44047938020263305,25.43209737002229,49.16354566399512,0.6676195620165899,1.137950619645821,-2.551847371763266,-2.821838684637548,43.952716399039744,1.2299995422363281,1.4127477466633138,-1.0089986801147433,-2.407085210590452,0.3890878503609656,-1.7080419453525977,-0.3099554148768888,1.0012315638283198,39.189325030350055,2.4813463655962664,0.6990432652378531,8,0.4949989318847656,-1.4950008392333984,-4.557502746582031,-3.8300018310546875,-3.3800010681152344,3,-0.06485117134883389,-2.0681746262251113,42.900001525878906,-1.6451485879530228,43.59000015258789,1.0500109673173958,43.47000122070313,-0.06485117134883389
5547,2005-08-12,43.11000061035156,43.54999923706055,42.81999969482422,43.16999816894531,648500.0,-0.005077341597189866,-1.2812507450587702,-0.16215436006350908,24.64113981059738,42.778646944423016,0.7782004304858461,1.3574539762687508,-2.3022303823568393,-2.5924853918096886,42.21178897592948,0.7299995422363281,1.0104433019623968,-1.184499931335452,-2.681196835628512,0.31219697295760795,-1.932848383481982,-0.43615147918892205,1.1199989318847656,24.324373087817968,-6.585381556317564,0.7483484521465292,8,0.7150001525878906,-1.2350006103515625,-4.337501525878906,-3.6100006103515625,-3.1100006103515625,4,-0.06007887070096629,-2.1139192830308944,43.33000183105469,-2.0681746262251113,42.900001525878906,-1.6451485879530228,43.59000015258789,-0.06007887070096629
5548,2005-08-15,43.27000045776367,43.77999877929688,42.52999877929688,42.81999969482422,534500.0,0.003711432269701387,-1.4271783533141822,-7.500317904374365,29.675788648559703,36.9823545616068,0.48762989519400435,1.16088767828834,-2.411769030676524,-2.7408304914818302,40.226234821369,1.25,0.6015032544025374,-0.9635000228881836,-2.524703491830138,0.5977034460537709,-1.7441017573591608,-0.18289828841720635,0.7231991577148449,43.52949096253721,14.659957270517289,0.7806017344709768,8,0.2649993896484375,-0.9249992370605469,-4.3875017166137695,-3.770000457763672,-3.729999542236328,0,-0.06933210002917223,-1.2812507450587702,43.11000061035156,-2.1139192830308944,43.33000183105469,-2.0681746262251113,42.900001525878906,-0.06933210002917223
5549,2005-08-16,42.47000122070313,43.43999862670898,42.41999816894531,43.20000076293945,711300.0,-0.01848854237571429,-1.4578157100114268,-1.6222184546263565,25.265388998272485,30.920987844948122,1.0622907652802667,1.9033164135090814,-1.5795579317755966,-1.9303570553032685,38.03259355651066,1.0200004577636648,0.2474428219941558,-1.664999389648429,-3.409203986281696,0.07920520698483813,-2.5371016879650625,-0.7928970913317954,1.30999755859375,2.7625974485810523,-23.80751595001264,0.8721022983166329,8,0.8549976348876882,-0.10499954223633523,-3.4575014114379954,-2.970001220703132,-3.069999694824226,1,-0.06875445961181548,-1.4271783533141822,43.27000045776367,-1.2812507450587702,43.11000061035156,-2.1139192830308944,43.33000183105469,-0.06875445961181548
5550,2005-08-17,42.40999984741211,42.7400016784668,42.20000076293945,42.68999862670898,544400.0,-0.0014127942445589792,1.842073562479923,0.38356021216000236,21.83400548717411,27.931722327504318,0.9090572114231463,1.8452774485489485,-1.472226039740974,-1.8663512300707978,35.414938967613615,0.5400009155273438,-0.13902988236687008,-1.590000724792482,-3.4316926461118413,0.25169119652687755,-2.510846685452165,-0.6691547641327986,1.3699989318847727,11.797709465599123,-10.623312248734013,0.9208459606596813,8,0.8050003051757812,-0.024999618530273438,-3.3650007247924805,-2.9099998474121094,-3.299999237060547,2,-0.08040556141667121,-1.4578157100114268,42.47000122070313,-1.4271783533141822,43.27000045776367,-1.2812507450587702,43.11000061035156,-0.08040556141667121
5551,2005-08-18,42.13000106811523,42.54999923706055,42.04999923706055,42.41999816894531,522600.0,-0.006602187698757311,-1.2222184546263721,1.0357084468665367,23.809471908795857,26.421374592889656,1.0187053387256313,1.9993855851743731,-1.1326674101232115,-1.5898433520600932,32.696393544907366,0.5,-0.5655455454784857,-1.7249996185302834,-3.678495318386247,0.22849608132568022,-2.701747468458265,-0.7482517686023016,1.333998107910169,4.624384521585691,-19.376192654923294,0.9767478499279825,8,1.0099983215332102,0.31999969482422586,-3.065002441406243,-2.6300010681152273,-2.69000244140625,3,-0.05720388764091511,1.842073562479923,42.40999984741211,-1.4578157100114268,42.47000122070313,-1.4271783533141822,43.27000045776367,-0.05720388764091511
5552,2005-08-19,41.93999862670898,42.40999984741211,41.79999923706055,41.810001373291016,987600.0,-0.004509908297867238,-7.133258735567876,-0.4482708725220308,20.978981804148475,24.596523840023615,1.0739525575162645,2.027114602907723,-0.89859205736483,-1.4036737619328719,29.86475679983913,0.6100006103515625,-0.9949294207278996,-1.746002006530766,-3.750023296417318,0.25801928335578594,-2.748012651474042,-0.74399136158749,1.2412005615234492,7.070677879566897,-15.997069643296292,1.002010644943276,8,1.0750007629394602,1.690002441406257,-2.8949995040893484,-2.4399986267089773,-1.6800003051757741,4,-0.047448686908211246,-1.2222184546263721,42.13000106811523,1.842073562479923,42.40999984741211,-1.4578157100114268,42.47000122070313,-0.047448686908211246
5553,2005-08-22,42.04999923706055,42.58000183105469,41.88999938964844,41.88999938964844,534000.0,0.0026228091071398563,-7.625038743056052,1.2307940606843797,19.477431666162232,23.764051279661846,0.8284637128687464,1.7567295982587083,-0.9545956965290259,-1.5172258375273913,26.737102004862578,0.69000244140625,-1.1166401245835331,-1.477001380920413,-3.469800478687155,0.515797716846329,-2.4734009298037876,-0.48060183203703843,0.8549599609375065,15.243908112282464,-3.5963983121209306,0.9963995488833721,8,0.9650001525878906,1.595001220703125,-0.7324991226196289,-0.8999996185302734,-1.3800010681152344,0,-0.048751469066705466,-7.133258735567876,41.93999862670898,-1.2222184546263721,42.13000106811523,1.842073562479923,42.40999984741211,-0.048751469066705466
5554,2005-08-23,42.04999923706055,42.34000015258789,41.900001525878906,41.900001525878906,491700.0,0.0,-4.8667378754355175,0.9374865889421358,20.654897800736464,23.529911499385445,0.656030345118289,1.6150726060500347,-0.9072225799418376,-1.5185779059615214,24.147823359889482,0.4399986267089844,-1.1665443048450328,-1.3345012664794922,-3.3214960930096353,0.652493560050651,-2.32799867974456,-0.34100385321442417,0.6339679687500066,26.595675605480164,9.29891394106858,0.9934974132650707,8,0.8400001525878906,1.595001220703125,-0.7324991226196289,-0.8999996185302734,-0.779998779296875,1,-0.05969080540008731,-7.625038743056052,42.04999923706055,-7.133258735567876,41.93999862670898,-1.2222184546263721,42.13000106811523,-0.05969080540008731
5555,2005-08-24,41.77999877929688,42.72000122070313,41.68000030517578,42.0,913600.0,-0.006420938469975046,-3.952406902815656,-1.4666971847104127,21.80849013150558,23.12728847288359,0.8386431510101886,1.73623951977752,-0.5926544766381809,-1.250235942363254,22.024911739722537,1.0400009155273509,-1.2279224046864172,-1.4535017013549734,-3.446567262554055,0.5395638598441082,-2.4500344819545177,-0.45696892075542905,0.02000045776366477,9.615229431831304,-7.289780651284596,0.9965327805995424,8,0.950000762939446,1.805002212524407,-0.46249866485596414,-0.6299991607666087,-0.7299995422363352,2,-0.05696499097547436,-4.8667378754355175,42.04999923706055,-7.625038743056052,42.04999923706055,-7.133258735567876,41.93999862670898,-0.05696499097547436
5556,2005-08-25,41.900001525878906,42.09000015258789,41.650001525878906,41.790000915527344,369800.0,0.0028722534726710602,-1.2564067451778238,-0.5000000000000161,26.85718333960024,23.373515531661678,0.5525717743415584,1.4470639596872132,-0.6564272203414845,-1.3744096522803133,19.706411338704108,0.4399986267089844,-1.271017090462891,-1.1789989471435547,-3.075477236288158,0.7174793420010488,-2.12723809171586,-0.2307598025712494,0.8199996948242259,23.364492645118816,5.402536768946224,0.9482391445723031,8,0.8149986267089844,1.6700000762939453,-0.38750267028808594,-0.5750026702880859,-0.7800025939941335,3,-0.06658713159721819,-3.952406902815656,41.77999877929688,-4.8667378754355175,42.04999923706055,-7.625038743056052,42.04999923706055,-0.06658713159721819
5557,2005-08-26,41.36999893188477,41.93999862670898,41.22999954223633,41.77999877929688,608000.0,-0.012649226126323243,-1.0579724567251512,-3.727250658898599,23.618109236247122,22.70044004140473,0.9049655987494702,1.838185147423978,-0.08099679470280563,-0.8513829550095053,17.74253047136822,0.7099990844726491,-1.2444581820595033,-1.5610013961791935,-3.507744589706739,0.3857417973483521,-2.53437299294297,-0.5876297994154172,1.3500022888183594,9.395921606779831,-8.968095618372152,0.9733715967637736,8,0.9650001525878835,1.9900016784667898,0.39750099182128196,-0.024999618530280543,-0.7599983215332102,4,-0.04665217198466742,-1.2564067451778238,41.900001525878906,-3.952406902815656,41.77999877929688,-4.8667378754355175,42.04999923706055,-0.04665217198466742
5558,2005-08-29,41.4900016784668,41.72000122070313,41.29999923706055,41.29999923706055,452400.0,0.00290071911240819,-3.4210167041439874,-0.4634207612649913,23.618182445539986,22.51741709110112,0.5653719391087648,1.5669712272724325,-0.15549728839960153,-0.9794910049840695,16.00573992247719,0.42000198364258523,-1.2626072946813807,-1.2939987182617188,-3.207875446561175,0.6198780100377377,-2.250937082411447,-0.33706035411199053,1.1703994750976605,17.449788143729357,-0.1198451257060249,0.9569383641497293,8,0.4949989318847656,1.8699989318847656,0.3874988555908203,-0.045001983642578125,-1.9800033569335938,0,-0.029645777468646384,-1.0579724567251512,41.36999893188477,-1.2564067451778238,41.900001525878906,-3.952406902815656,41.77999877929688,-0.029645777468646384
5559,2005-08-30,40.900001525878906,41.43999862670898,40.63999938964844,41.25,802000.0,-0.014220297149182826,1.1917915595410027,-1.842073562479923,24.226887236732566,22.783292841052056,1.0161011886810698,1.9647213359487026,0.49278547490381186,-0.39296598457633536,14.276554562368771,0.8500022888183594,-1.2800289174702755,-1.6979990005493164,-3.583429662623864,0.18743166152523116,-2.6407143315865937,-0.7552836695120391,1.7031835632324288,12.500091699372733,-6.811097196772733,0.9427153310372738,8,0.779998779296875,2.134998321533203,1.0424985885620117,0.5999984741210938,-1.5300025939941335,1,-0.0056235537494555565,-3.4210167041439874,41.4900016784668,-1.0579724567251512,41.36999893188477,-1.2564067451778238,41.900001525878906,-0.0056235537494555565
5560,2005-08-31,41.25,41.33000183105469,40.68999862670898,40.90999984741211,1072100.0,0.008557419585904835,1.5599932861840633,-0.971433242506812,22.63163178236198,22.65242171589274,0.5411614405632577,1.4421475600325095,0.22568098899193245,-0.7438010073957813,12.453921876728538,0.6400032043457102,-1.342720995591101,-1.191500473022458,-2.9707531763808817,0.5877522303359655,-2.08112682470167,-0.3018741213432463,1.2353939471435638,42.06898547521895,24.228276652315664,0.8896263516792133,8,0.43000030517578125,1.635000228881836,0.7250003814697266,0.25,-1.75,2,0.00048485958214961045,1.1917915595410027,40.900001525878906,-3.4210167041439874,41.4900016784668,-1.0579724567251512,41.36999893188477,0.00048485958214961045
5561,2005-09-01,40.709999084472656,41.25,40.38000106811523,40.93999862670898,753600.0,-0.01309093128551131,1.0470507981671717,-0.676468938280449,20.87384124232885,22.640739431246114,0.9594485798984778,1.8244482985379378,0.8501352901135277,-0.20666745590708047,11.258646352095331,0.8699989318847727,-1.3246918251123248,-1.5720012664794893,-3.372546904539284,0.2285443715803055,-2.472274085509383,-0.6717284474495955,1.6646711892212025,21.15375210297788,3.962445669645742,0.9002728190298969,9,0.8400020599365234,2.045001983642571,1.855001449584961,0.7900009155273438,-1.2000007629394531,3,0.008351760261217311,1.5599932861840633,41.25,1.1917915595410027,40.900001525878906,-3.4210167041439874,41.4900016784668,0.008351760261217311
5562,2005-09-02,40.25,40.36999893188477,39.2599983215332,40.06999969482422,1641000.0,-0.011299412793357333,4.28574023614881,-0.7826115801171191,15.837173194646553,22.23626626774437,1.2901879943991617,2.136442781987782,1.4061356387607162,0.2515923638292037,10.892937036747504,1.4500007629394531,-1.3045612145555765,-1.8685003280639663,-3.7857938062506733,0.04879315012274077,-2.82714706715732,-0.9098535889706127,1.9650967372475705,40.24392324093805,25.294315102761878,0.9586467390933531,9,0.7399997711181641,1.8799991607666016,2.7875003814697266,1.25,-1.0200004577636719,4,0.02161488029527381,1.0470507981671717,40.709999084472656,1.5599932861840633,41.25,1.1917915595410027,40.900001525878906,0.02161488029527381
5563,2005-09-06,40.75,40.97999954223633,40.18999862670898,40.29999923706055,1280700.0,0.012422360248447228,-1.3582047062976192,2.5,29.126251347177188,23.177527772904448,0.6553025328268802,1.4990773749867117,1.0276571167313335,-0.23927350829717398,10.262192946896633,0.7900009155273509,-1.2810093890298333,-1.2325002670288114,-3.1319398514263455,0.6669393173687226,-2.182220059227575,-0.282780474830048,1.169586895676133,68.34869127904354,49.71532807743096,0.9497197921987663,9,0.23999977111816406,1.3299999237060547,2.4149999618530273,0.75,-1.1300010681152273,1,-0.003435567844133458,4.28574023614881,40.25,1.0470507981671717,40.709999084472656,1.5599932861840633,41.25,-0.003435567844133458
5564,2005-09-07,41.20000076293945,41.33000183105469,40.47999954223633,40.7599983215332,1201100.0,0.011042963507716719,1.4285620865167683,0.9777815453736278,36.58540505061436,24.81940720836098,0.08051691801900773,0.9073642980921335,0.6985305841959786,-0.6743969430794579,9.155772179874724,0.8500022888183594,-1.2174593241909122,-0.6629995346069322,-2.4329255353133377,1.1069264660994733,-1.547962534960135,0.22196346574627057,0.4536272753223898,93.71976581115622,71.1557149330954,0.8849630003532042,9,-0.5250015258789062,0.8799991607666016,1.942500114440918,0.2999992370605469,-2.0,2,-0.04101947597356492,-1.3582047062976192,40.75,4.28574023614881,40.25,1.0470507981671717,40.709999084472656,-0.04101947597356492
5565,2005-09-08,40.31999969482422,41.099998474121094,40.09000015258789,40.81999969482422,1205600.0,-0.0213592488305685,-1.1041651765491263,-1.1363573311138855,32.28965652128798,25.42301533965962,0.8176190806903918,1.6697780477393422,1.6720072066566871,0.21232194646914593,9.135786682034968,1.1100006103515625,-1.1818677346260529,-1.4140005111694336,-3.2408580124779505,0.4128569901390833,-2.3274292618236885,-0.5005717605151787,1.094265371764763,51.20770899253463,25.284911260336656,0.9134287506542574,9,0.279998779296875,1.5799999237060547,2.8000011444091797,1.1800003051757812,-1.0999984741210866,3,-0.02356152703695069,1.4285620865167683,41.20000076293945,-1.3582047062976192,40.75,4.28574023614881,40.25,-0.02356152703695069
5566,2005-09-09,40.52000045776367,40.790000915527344,40.02000045776367,40.33000183105469,1020900.0,0.0049603364199708455,1.109591618111985,-0.37999725341796875,36.132858483958934,26.81354303384982,0.4484370613968167,1.3159337076426283,1.5742465771166607,0.017396108649890607,9.32696859862419,0.7700004577636719,-1.1624042437526398,-1.0734996795654297,-2.813702836702646,0.6667034775717866,-1.9436012581340378,-0.20339810099682154,0.8100013732910156,60.86956521739131,31.21699430345585,0.8701015785686089,9,-0.030000686645507812,1.2249984741210938,2.6875009536743164,0.9799995422363281,-1.7299995422363281,4,-0.02517276520830436,-1.1041651765491263,40.31999969482422,1.4285620865167683,41.20000076293945,-1.3582047062976192,40.75,-0.02517276520830436
5567,2005-09-12,40.52000045776367,41.06999969482422,40.18999862670898,40.45000076293945,763000.0,0.0,-1.9830344096310282,0.3684221093420604,34.73058086837864,28.04825396972078,0.352225242564856,1.1720396262282975,1.668601003752201,0.044557176794057796,9.370113062881604,0.8800010681152415,-1.1415483310019994,-0.9439996719360337,-2.592072308388012,0.7040729645159445,-1.7680359901620264,-0.11996335371004108,0.6030010223388658,38.167898919364376,6.416259331057603,0.8240363182259894,9,-0.17000198364257812,1.2249984741210938,2.6649999618530273,0.9799995422363281,-1.970001220703125,0,-0.02492601492646207,1.109591618111985,40.52000045776367,-1.1041651765491263,40.31999969482422,1.4285620865167683,41.20000076293945,-0.02492601492646207
5568,2005-09-13,40.27000045776367,40.560001373291016,39.97999954223633,40.52999877929688,713200.0,-0.006169792625263848,2.6249716881042353,-3.714277929155415,33.07989092596881,29.031921046302585,0.4592654722288927,1.2498435171811053,2.013929988985595,0.3149517739736467,9.929651002363627,0.5800018310546875,-1.1739176134598779,-1.0439996719360352,-2.5389511235659583,0.450951779693888,-1.7914753977510003,-0.29652394612107,0.7999992370605469,21.481512878113566,-10.471131644448676,0.7474757258149619,9,0.024999618530273438,1.4749984741210938,2.8299999237060547,1.2299995422363281,-0.3500022888183594,1,-0.02582569912354793,-1.9830344096310282,40.52000045776367,1.109591618111985,40.52000045776367,-1.1041651765491263,40.31999969482422,-0.02582569912354793
5569,2005-09-14,39.54999923706055,40.4900016784668,39.47999954223633,40.27999877929688,826600.0,-0.017879344735997282,-1.321846841909105,2.8077086726234524,30.472894655091082,29.903172476605818,1.0813453340984438,1.8338937303627247,2.8151221628026875,1.06685602361312,10.865046900007286,1.0100021362304688,-1.1620438139626899,-1.6180007934570284,-3.205101380630225,-0.03090020628383172,-2.4115510870436268,-0.8244504998704301,1.5200004577636719,4.32097166525774,-29.19904989057456,0.7935502935865982,9,0.7450008392333984,2.1949996948242188,3.470001220703125,1.9500007629394531,-0.5099983215332031,2,0.0017699038223655261,2.6249716881042353,40.27000045776367,-1.9830344096310282,40.52000045776367,1.109591618111985,40.52000045776367,0.0017699038223655261
5570,2005-09-15,39.0,39.72000122070313,39.0,39.5,868700.0,-0.01390642851252366,-1.8800048828125284,0.6849319363519908,26.384379391711747,30.51545449320392,1.4288798636156557,2.229640484805749,3.450299548815366,1.6426905148021191,12.330742566008702,0.7200012207031321,-1.18072843162129,-1.997500038146974,-3.7471451113135643,-0.24785496498038384,-2.872322574730269,-1.122677501563679,1.8889995574951186,0.0,-33.36688439600175,0.8748225365832942,9,1.1650009155273438,2.614999771118164,4.020000457763672,2.5,0.4500007629394531,3,0.005128224690755134,-1.321846841909105,39.54999923706055,2.6249716881042353,40.27000045776367,-1.9830344096310282,40.52000045776367,0.005128224690755134
5571,2005-09-16,39.72000122070313,39.93000030517578,38.61000061035156,39.06999969482422,2768800.0,0.018461569761618835,1.4672898529023795,-1.3000030517578267,36.96685434799771,32.86319684357627,0.6187471020951065,1.3911559908382785,2.8188290861733307,0.955208995879282,13.827741608862326,1.3199996948242188,-1.150856084930659,-1.156998825073238,-2.910192279570147,0.5961946294236711,-2.0335955523216924,-0.2804020978247834,0.94231838989257,45.12199282340455,8.362607077695266,0.8765967272484545,9,0.2499999999999929,1.5749988555908132,3.167499542236321,1.779998779296868,0.5499992370605398,4,-0.012588116430857221,-1.8800048828125284,39.0,-1.321846841909105,39.54999923706055,2.6249716881042353,40.27000045776367,-0.012588116430857221
5572,2005-09-19,39.95000076293945,40.06999969482422,39.33000183105469,39.36000061035156,2024800.0,0.005790522033429335,-1.2769245215472467,0.9076904116342025,38.043475685460564,33.85399954782997,0.38187577108313775,1.0587071812829691,2.6612259793965194,0.7496567675101318,14.966668932152928,0.7399978637695312,-1.1416125113137383,-0.8274993896484375,-2.5523256499855975,0.8973268706887225,-1.689912519817021,0.034913740520146064,0.42499418762206886,68.71792965700995,28.296733765957953,0.8624131301685809,9,0.020000457763671875,1.2449989318847656,2.880000114440918,1.5499992370605469,0.4500007629394531,0,-0.029036290995223424,1.4672898529023795,39.72000122070313,-1.8800048828125284,39.0,-1.321846841909105,39.54999923706055,-0.029036290995223424
5573,2005-09-20,40.0,40.25,39.77000045776367,40.0,1447100.0,0.0012515453343102667,-1.0869586850878212,0.0,42.372870397310315,34.49705125301842,0.2394854211238453,0.8930391583425248,2.6821506399700894,0.7324677110742783,16.323737242417856,0.4799995422363281,-1.0745522453054548,-0.6750001907348633,-2.3233805414746627,0.9733801600049361,-1.499190366104763,0.1491899846350364,-1.3899993896484375,73.93609574073061,28.744498341187438,0.8241901753699007,9,-0.14500045776367188,1.1949996948242188,2.8500003814697266,1.5,0.049999237060546875,1,-0.03625001907348635,-1.2769245215472467,39.95000076293945,1.4672898529023795,39.72000122070313,-1.8800048828125284,39.0,-0.03625001907348635
5574,2005-09-21,39.540000915527344,40.040000915527344,39.40999984741211,39.68000030517578,1144800.0,-0.011499977111816384,-2.149993324305251,-100.0,35.773723155902374,34.88416976797557,0.4908709391857826,1.2177906858579917,3.2066117199150597,1.2197417574435576,17.872823476437315,0.6300010681152344,-0.9443290950643899,-1.0094993591308565,-2.5982158789714873,0.5792171607097742,-1.803857619051172,-0.21514109921054114,-0.8972003173828114,56.70735678597679,10.661382442308287,0.7943582599203154,9,0.2999992370605469,1.4849987030029297,3.3999996185302734,1.9599990844726562,0.0,2,0.009610451305496648,-1.0869586850878212,40.0,-1.2769245215472467,39.95000076293945,1.4672898529023795,39.72000122070313,0.009610451305496648
5575,2005-09-22,39.400001525878906,40.06999969482422,39.0,39.36000061035156,1265000.0,-0.0035407027417002634,-1.8157807559102546,-0.28572207084468665,38.324443707042164,35.12767923720704,0.543834610645618,1.2335913477187717,3.4011040148668883,1.3859999251972042,19.58774477960176,1.0699996948242188,-0.936246211663061,-1.030498886108397,-2.5873578909256096,0.5263601187088156,-1.8089283885170033,-0.2520693836997907,-0.7250569396972679,48.17080545967119,-0.981572673402745,0.7784295024086068,9,0.4399986267089844,1.2749996185302734,3.4449987411499023,2.0999984741210938,1.039997100830071,3,-0.009137070974860384,-2.149993324305251,39.540000915527344,-1.0869586850878212,40.0,-1.2769245215472467,39.95000076293945,-0.009137070974860384
5576,2005-09-23,39.11000061035156,39.5,39.0,39.27000045776367,1215700.0,-0.007360429043051231,-1.631571550469307,-3.999904634751097,39.52206913574707,35.6600668224702,0.6848084112896871,1.374317251711794,3.7449633968424365,1.6939739831315848,21.444927366261595,0.5,-1.0097095826123308,-1.180999755859375,-2.6824501606796503,0.32045064896090025,-1.9317249582695126,-0.4302745534492374,-0.4035549158935581,8.800048828125,-39.76572642761193,0.7507252024101385,9,0.47500038146972656,1.5550003051757812,3.689999580383301,2.3899993896484375,1.4300003051757812,4,0.008693432556426517,-1.8157807559102546,39.400001525878906,-2.149993324305251,39.540000915527344,-1.0869586850878212,40.0,0.008693432556426517
5577,2005-09-26,39.43999862670898,39.56999969482422,39.0,39.349998474121094,1129200.0,0.008437688857260595,2.2571198134080284,-0.5625014901174961,37.57114554552691,36.15909511353221,0.2073012362164448,0.9405366351265414,3.338369604409529,1.3778233201830261,23.226406379564033,0.5699996948242188,-0.98016577638694,-0.7545017242431697,-2.21138370538619,0.7023802568998505,-1.4829427148146763,-0.026060733671663172,-0.7026818461401305,35.19989013671818,-10.414720166532291,0.7284409905715092,9,0.11000251770020242,1.2250022888183665,3.355001449584968,2.0600013732910227,1.6700019836425852,0,0.02104467190555659,-1.631571550469307,39.11000061035156,-1.8157807559102546,39.400001525878906,-2.149993324305251,39.540000915527344,0.02104467190555659
5578,2005-09-27,40.2599983215332,40.43000030517578,39.43999862670898,39.61999893188477,1059400.0,0.020791068036927207,1.0204046679278624,7.111092273132344,41.66664412117212,37.40284505420789,-0.6864544909185852,0.024942219698758095,2.433926727182005,0.5772184577142525,24.57736541885409,0.990001678466804,-0.973171433056919,0.12699813842773722,-1.1974457480318463,1.4514420248873208,-0.535223804802051,0.7892200816575254,-1.4924278765757322,88.11175193269062,46.5752429997226,0.6622219432297911,9,-0.7399978637695312,0.4050025939941406,3.062501907348633,1.2400016784667969,1.5300025939941406,1,0.0034774766562972736,2.2571198134080284,39.43999862670898,-1.631571550469307,39.11000061035156,-1.8157807559102546,39.400001525878906,0.0034774766562972736
5579,2005-09-28,40.66999816894531,40.7400016784668,40.04999923706055,40.2400016784668,1098400.0,0.010183801900280232,1.4210462914009223,0.6718701571180009,53.38489940115873,40.40290283303533,-1.0290953699355896,-0.4249603411990108,1.9441188903577284,0.18759778142918293,24.89036134361627,0.69000244140625,-0.9524576133133635,0.5484981536865234,-0.75167599170004,1.8486722990730868,-0.10158891900675826,1.1985852263798051,-1.8359305295791088,95.97681367852657,53.36423869130342,0.6500870726932828,9,-0.9949970245361328,-0.00499725341796875,2.660001754760742,0.8300018310546875,1.5100021362304688,2,-0.015244626501069836,1.0204046679278624,40.2599983215332,2.2571198134080284,39.43999862670898,-1.631571550469307,39.11000061035156,-0.015244626501069836
5580,2005-09-29,41.27000045776367,41.38999938964844,40.45000076293945,40.81999969482422,933000.0,0.014752946049466642,1.7246391233918807,1.0465219435597626,56.73249588053764,42.59908522553976,-1.4228650043849598,-1.0786925468360167,1.2480357522040606,-0.3868924130315463,24.90801239044928,0.9399986267089844,-0.8829905130043869,1.1475004196166978,-0.15635393853458623,2.451354777767982,0.4955732405410558,1.7994275986923398,-2.3215767760514296,94.97912290670429,52.41732794744943,0.6519271790756426,9,-1.0750007629394531,-0.6049995422363281,1.9974994659423828,0.22999954223632812,1.1300010681152344,3,-0.04191905798515405,1.4210462914009223,40.66999816894531,1.0204046679278624,40.2599983215332,2.2571198134080284,39.43999862670898,-0.04191905798515405
5581,2005-09-30,41.04999923706055,41.400001525878906,40.56999969482422,41.13000106811523,1219400.0,-0.005330778247222834,1.6774134006029655,-0.177781545373612,54.57684538421704,44.43612630317937,-1.1112200930494964,-0.8768709713536538,1.3699978039070828,-0.14287838548639797,24.51395723271223,0.8300018310546875,-0.7304550330912605,0.9104991912841811,-0.4338450252018049,2.254843407770167,0.23832708304119166,1.5826712995271706,-1.9062494987134073,85.41658057112339,40.55165977992044,0.6721721082429919,9,-0.8499984741210938,-0.6999988555908203,2.1075010299682617,0.4500007629394531,1.6199989318847656,4,-0.014859942063064735,1.7246391233918807,41.27000045776367,1.4210462914009223,40.66999816894531,1.0204046679278624,40.2599983215332,-0.014859942063064735
5582,2005-10-03,41.11999893188477,41.400001525878906,40.79999923706055,40.86999893188477,824800.0,0.001705230112672762,-2.076939629875861,-3.1249284760636002,57.57574315190523,46.125334387023244,-1.115062980889256,-0.925817801957038,1.1914019607335433,-0.19092889285625603,22.904135819463733,0.6000022888183594,-0.4787041792392728,0.9369989395141687,-0.47690304753027846,2.350900926558616,0.23004794599194156,1.6439499330363958,-1.7506240147844565,85.71417449878692,36.32615481344852,0.7069509935222251,10,-0.9199981689453196,-0.8449993133544993,2.0225019454955984,0.38000106811522727,1.6399993896484304,0,-0.014105010491809455,1.6774134006029655,41.04999923706055,1.7246391233918807,41.27000045776367,1.4210462914009223,40.66999816894531,-0.014105010491809455
5583,2005-10-04,40.61000061035156,41.36999893188477,40.58000183105469,41.13000106811523,912800.0,-0.012402683238830425,-1.7241372506462234,-2.080001831054659,59.8148316905403,48.79656866864969,-0.5693049346446628,-0.4499129263864532,1.5875403093507714,0.3360404421820107,22.378358137890743,0.7899971008300852,-0.3567766094114546,0.4340005874633803,-0.9694294186849746,1.8374305936117352,-0.2677144156107971,1.1357155905375578,-1.0375630323733844,41.48151287811356,-13.045086499701355,0.7017150030741766,10,-0.4099998474121094,-0.44499969482421875,2.237499237060547,0.8899993896484375,2.0999984741210938,1,0.012312238179886803,-2.076939629875861,41.11999893188477,1.6774134006029655,41.04999923706055,1.7246391233918807,41.27000045776367,0.012312238179886803
5584,2005-10-05,39.5099983215332,40.540000915527344,39.5099983215332,40.540000915527344,718200.0,-0.02708698035670476,1.0,1.9807724755162945,54.28569963141694,50.57004154913577,0.5878082412120591,0.5449255044624977,2.569191406574909,1.4448735371476715,22.81477226160515,1.1000022888183594,-0.27997799713458704,-0.5815015792846694,-1.9276735635448006,0.7646704049754618,-1.2545875714147314,0.09158441284539265,1.8900032043457031,0.0,-58.886491706286584,0.6730859921300646,10,0.69000244140625,0.5150012969970703,3.1625022888183594,1.9900016784667969,3.69000244140625,2,0.05770697774875688,-1.7241372506462234,40.61000061035156,-2.076939629875861,41.11999893188477,1.6774134006029655,41.04999923706055,0.05770697774875688
5585,2005-10-06,39.36999893188477,40.0,39.0,39.47999954223633,1051100.0,-0.00354339143497584,-1.3529454003644164,0.10679644011865581,46.74113260302349,51.372159712166486,0.8080827340545156,0.6430748056052806,2.589996520196408,1.5891471529168015,23.031006823338988,1.0,-0.24869436302952153,-0.6740009307861285,-2.0528697824608173,0.7048679208885602,-1.3634353566234694,0.015433495051212276,2.0,15.416612360247361,-43.343376279148075,0.6894344258373433,10,0.8300018310546804,0.6350021362304616,2.9875011444091726,2.1300010681152273,3.940002441406243,3,0.07137417956634118,1.0,39.5099983215332,-1.7241372506462234,40.61000061035156,-2.076939629875861,41.11999893188477,0.07137417956634118
5586,2005-10-07,39.5,39.84000015258789,39.0099983215332,39.58000183105469,626500.0,0.003302033823779027,1.7666798062128861,0.7272853377722761,45.730543416969546,52.27875947566011,0.8260934106630344,0.4561255766664658,2.3337289883444683,1.4599085161149006,23.185879277601355,0.8300018310546875,-0.12620411172807877,-0.492999839782712,-1.873191737990993,0.887192058425569,-1.1830957888868525,0.19709610932142851,1.7751989746093813,20.833320087865136,-35.15237772409604,0.690095949104142,10,0.7000007629394531,0.5050010681152344,2.7825002670288086,2.0,3.3100013732910156,4,0.07341776014883306,-1.3529454003644164,39.36999893188477,1.0,39.5099983215332,-1.7241372506462234,40.61000061035156,0.07341776014883306
5587,2005-10-10,39.5099983215332,40.27000045776367,38.93000030517578,39.29999923706055,1082900.0,0.00025312206413175,-1.8210620151303425,-2.6249284760633227,45.31547111515354,52.6841846972136,0.9242651110625815,0.3863912335363011,2.216254066495587,1.4430742819226907,23.569518938884194,1.3400001525878906,-0.010134627031305854,-0.4325014114379897,-1.8053947495687694,0.94039192669279,-1.1189480805033796,0.25394525762740017,1.6741926940918006,23.77042388502114,-28.707685911823553,0.6864466690653908,10,0.6550025939941406,0.49500274658203125,2.642502784729004,1.9900016784667969,3.460002899169929,0,0.0799797514972278,1.7666798062128861,39.5,-1.3529454003644164,39.36999893188477,1.0,39.5099983215332,0.0799797514972278
5588,2005-10-11,39.22999954223633,39.83000183105469,38.93000030517578,39.22999954223633,773900.0,-0.007086782869952013,-2.00001271568989,0.0,46.93067900866201,51.9670490980473,1.165341778945944,0.6160669167210102,2.3800829576041878,1.716774960858558,23.73687278781299,0.9000015258789062,0.11964809296355128,-0.6605001449584975,-2.0596947450045846,0.7386944550875896,-1.360097444981541,0.03909715506454603,1.8189400307617234,18.633485921166113,-31.93366518668092,0.6995973000230425,10,0.9350013732910156,0.7750015258789062,2.3299999237060547,2.270000457763672,3.8500022888183594,1,0.08998212644627634,-1.8210620151303425,39.5099983215332,1.7666798062128861,39.5,-1.3529454003644164,39.36999893188477,0.08998212644627634
5589,2005-10-12,39.61999893188477,40.150001525878906,39.2400016784668,39.27000045776367,868600.0,0.009941355957156173,-3.4390665996762126,100.0,52.07544752523285,51.44959928079121,0.6825099307435565,0.24409551941855057,1.8699251745732397,1.3170928810264328,23.213831424881786,0.9200019836425781,0.25463110230511177,-0.27400074005126385,-1.6699555248724067,1.121954044769879,-0.9719781324618353,0.4239766523593076,1.3018042850439429,51.49242896550599,0.5964556166464803,0.6979773924105724,10,0.545001983642571,0.38500213623046164,1.9150009155273366,1.8800010681152273,4.210002899169915,2,0.07799091963380045,-2.00001271568989,39.22999954223633,-1.8210620151303425,39.5099983215332,1.7666798062128861,39.5,0.07799091963380045
5590,2005-10-13,39.20000076293945,39.90999984741211,39.11999893188477,39.68999862670898,1340400.0,-0.010600660784150562,-1.4307663415378788,-1.3999999999999513,50.828731222439146,51.03314215170478,0.8694293801529938,0.7165851929800411,2.170144161138161,1.7267838311337016,22.257071288688817,0.7900009155273366,0.2997075880331934,-0.7039989471435533,-2.075642250708327,0.6676443564212207,-1.3898205989259367,-0.018177295361169854,1.602294279284088,20.149285598380747,-34.58146101915959,0.6858216517823861,10,0.9650001525878906,0.8050003051757812,2.1774988174438477,2.299999237060547,4.840000152587891,3,0.10204081434053669,-3.4390665996762126,39.61999893188477,-2.00001271568989,39.22999954223633,-1.8210620151303425,39.5099983215332,0.10204081434053669
5591,2005-10-14,39.22000122070313,39.43999862670898,38.38999938964844,39.43999862670898,807900.0,0.000510215749347287,8.545560160219726,0.44897625535225466,47.85158738378038,49.95268039969091,0.6286546065873964,0.6927215569673777,2.043601528164288,1.697126515864035,21.188878593730887,1.0499992370605398,0.2303230068804254,-0.6589984893798757,-2.0626159145688234,0.744618935809072,-1.360807201974346,0.0428102232145946,1.4699561372975438,44.14900848363879,-12.513084723787621,0.7018087125944733,10,0.6599979400634695,0.6749992370605398,2.0299978256225515,2.279998779296868,5.0,4,0.10428352945662045,-1.4307663415378788,39.20000076293945,-3.4390665996762126,39.61999893188477,-2.00001271568989,39.22999954223633,0.10428352945662045
5592,2005-10-17,38.790000915527344,39.47000122070313,38.58000183105469,39.29999923706055,1116900.0,-0.010963801422545716,1.0941105720683948,2.3182015224291,34.460913866063066,47.135578419193436,0.7748733499795151,1.0870977989729482,2.3721167926127293,2.1167875352036774,20.292515100835654,0.8899993896484446,0.06774470282204703,-1.03099880218506,-2.5157827598976965,0.4537851555275765,-1.7733907810413783,-0.28860682332874177,1.7159598050051557,22.727331839245384,-28.71911517552061,0.7423919788563186,10,0.6749992370605469,1.1049995422363281,2.327498435974121,2.885000228881836,5.299999237060547,0,0.10363496681833007,8.545560160219726,39.22000122070313,-1.4307663415378788,39.20000076293945,-3.4390665996762126,39.61999893188477,0.10363496681833007
5593,2005-10-18,38.54999923706055,38.91999816894531,38.52000045776367,38.68000030517578,1270100.0,-0.006187204764172227,-3.210532656052362,0.2549048940483047,26.75440467735298,44.07654564651967,0.7732493637236431,1.2784458184675032,2.507364059643237,2.3403188755625735,19.687109371677725,0.3999977111816406,-0.08839459331234423,-1.19850044250488,-2.784627613703279,0.3876267286935189,-1.9915640281040794,-0.40543685690568054,1.7866845770012247,9.090889386918205,-35.20578615744887,0.7930635855991979,10,0.7800006866455078,1.345001220703125,2.497499465942383,3.2450008392333984,6.090000152587891,1,0.11465634425728743,1.0941105720683948,38.790000915527344,8.545560160219726,39.22000122070313,-1.4307663415378788,39.20000076293945,0.11465634425728743
5594,2005-10-19,39.91999816894531,40.0,38.310001373291016,38.5,1460900.0,0.03553823499347053,1.1392362888350218,-10.922973091933448,37.335808712542836,43.03150965868848,-0.5950509110996478,-0.06495529842486292,1.042501898470782,0.9637246187877935,18.14399109514794,1.6899986267089844,-0.2536688951642745,0.15249862670898295,-1.4322156770720937,1.7372129304900596,-0.6398585251815518,0.9448557785995177,0.26095089116338954,95.26615999620786,55.01014502542251,0.7923571518905377,10,-0.6299972534179688,-0.06499671936035156,1.100001335144043,1.8850021362304688,4.680000305175781,2,0.07915841200031948,-3.210532656052362,38.54999923706055,1.0941105720683948,38.790000915527344,8.545560160219726,39.22000122070313,0.07915841200031948
5595,2005-10-20,39.040000915527344,40.06999969482422,38.68000030517578,39.81999969482422,1243900.0,-0.022044020385315055,1.1718761175881554,-0.5492956233008457,33.22203406992948,41.64167528679514,0.2606204276141426,0.8292023966414632,1.837698524629488,1.8412034246718392,16.12578843510013,1.3899993896484375,-0.43124749287260045,-0.7094985961914091,-2.3197608634702007,0.9007636710873825,-1.5146297298308085,0.09563253744799027,-0.7299995422363281,41.47728627379582,6.647351865123831,0.8051311336393963,10,0.25,0.8150005340576172,1.9799985885620117,2.7950000762939453,5.469997406005859,3,0.12269469270484112,1.1392362888350218,39.91999816894531,-3.210532656052362,38.54999923706055,1.0941105720683948,38.790000915527344,0.12269469270484112
5596,2005-10-21,39.45000076293945,39.79999923706055,38.790000915527344,39.2599983215332,1215800.0,0.010502045025543083,1.2696607060195106,-0.24359325482217614,36.80884914154165,40.69649506750493,-0.1756937453829721,0.47008187693361947,1.3320515628625387,1.4291275893584796,13.998519595501257,1.0099983215332031,-0.49235717714935845,-0.3164987564086914,-1.905371071190885,1.272373558373502,-1.1109349137997881,0.47793740098240534,-1.1399993896484375,64.77275436577347,34.876541345542044,0.7944361573910963,10,-0.2199993133544922,0.4050006866455078,1.4399995803833008,2.385000228881836,5.3899993896484375,4,0.11634981150367629,1.1718761175881554,39.040000915527344,1.1392362888350218,39.91999816894531,-3.210532656052362,38.54999923706055,0.11634981150367629
5597,2005-10-24,40.27000045776367,40.36000061035156,39.36000061035156,39.45000076293945,1032400.0,0.02078579667847702,1.0,4.315732412463861,47.43975618093397,40.753059197757366,-0.9795611919027252,-0.29992523793794135,0.4310535674742155,0.6084460024028857,12.019596778308175,1.0,-0.47035780730984555,0.46200084686279297,-1.1343049255445479,2.058306619270134,-0.336152039340881,1.260153733066467,-1.9247991180419888,95.60974702034815,64.40390146684574,0.798152886203672,10,-0.9349994659423828,-0.41499900817871094,0.3625001907348633,1.5650005340576172,4.45000076293946,0,0.09808792446084857,1.2696607060195106,39.45000076293945,1.1718761175881554,39.040000915527344,1.1392362888350218,39.91999816894531,0.09808792446084857
5598,2005-10-25,40.400001525878906,40.72000122070313,40.08000183105469,40.38000106811523,816100.0,0.003228236072447599,-1.0645177168382487,0.0243908112282486,57.84836058680462,41.394493982376446,-1.0349836587925196,-0.4415376966315918,0.21473675061429276,0.487613339220772,11.593063744291854,0.6399993896484446,-0.44616903797643204,0.5850017547607393,-1.0208491233794916,2.1908526329009703,-0.21792368430937614,1.3879271938308548,-1.9742082153320268,86.72200352345064,49.43857327323012,0.8029254390701153,10,-0.8850002288818359,-0.5450000762939453,0.18249893188476562,1.4349994659423828,4.749999999999993,1,0.09133659622129708,1.0,40.27000045776367,1.2696607060195106,39.45000076293945,1.1718761175881554,39.040000915527344,0.09133659622129708
5599,2005-10-26,40.04999923706055,40.70000076293945,39.93000030517578,40.400001525878906,725200.0,-0.00866342266334219,-1.6101703682151747,-17.499713904247074,55.78231822115645,41.944892537789485,-0.6901477403229066,-0.1479512851321516,0.498366902040253,0.8398920890733805,11.538263120518788,0.7700004577636719,-0.42674144950621695,0.2659994125366225,-1.2936279726754947,1.8256267977487397,-0.5138142800694396,1.0458131051426847,-1.4865534519042924,67.1567802473566,25.98756815365043,0.7798136926060598,10,-0.5349979400634766,-0.19499778747558594,0.47500038146972656,1.8250007629394531,5.209999084472656,2,0.11460674756618983,-1.0645177168382487,40.400001525878906,1.0,40.27000045776367,1.2696607060195106,39.45000076293945,0.11460674756618983
5600,2005-10-27,39.540000915527344,40.29999923706055,39.290000915527344,39.9900016784668,918200.0,-0.012734040730299712,-1.1263105482317888,1.2857080576778455,50.319496410768906,42.21910465189933,-0.14175558718977754,0.23799665525554303,0.9366327309716667,1.3567288858438218,12.149892294376501,1.0099983215332031,-0.4078790395998553,-0.15749893188476705,-1.5534156216879538,1.2384177579184197,-0.8554572767863604,0.5404594130168263,-0.8471618042382758,38.86009748230006,-4.679819767829905,0.6979583449015938,10,-0.024999618530273438,0.3150005340576172,0.8924989700317383,2.510000228881836,4.329998016357429,3,0.1279716095455803,-1.6101703682151747,40.04999923706055,-1.0645177168382487,40.400001525878906,1.0,40.27000045776367,0.1279716095455803
5601,2005-10-28,40.43999862670898,40.560001373291016,39.93000030517578,40.310001373291016,777000.0,0.02276170182960735,2.4053859001587727,-0.2888822955961356,56.50350418923468,44.66828135447395,-0.9504471241387975,-0.7484155954046159,-0.017091810826492804,0.4760577473426366,12.844500872240172,1.0200004577636719,-0.42808898928259964,0.772998809814446,-0.5214603110593998,2.067457930688292,0.12576924937751954,1.4202283702513725,-1.6255297888550686,80.41940320007593,32.95862614040037,0.6472295604369243,10,-0.924997329711907,-0.5849971771240163,-0.1824979782104421,1.6100025177002024,2.9799995422363352,4,0.1006429236655848,-1.1263105482317888,39.540000915527344,-1.6101703682151747,40.04999923706055,-1.0645177168382487,40.400001525878906,0.1006429236655848
5602,2005-10-31,40.540000915527344,41.18999862670898,40.18000030517578,40.61999893188477,842200.0,0.002472855890561787,-1.5249982118589336,-0.6153823581196962,59.39743085242914,48.29528426281574,-0.8673137367948485,-0.9424159564277304,-0.16464134207400605,0.3889745177115955,13.835218465335839,1.009998321533196,-0.4035443482764549,0.902000999450685,-0.27616176110999646,2.0801637600113665,0.3129196191703443,1.4910823797310258,-1.6112001347024787,65.78955293701951,14.075806035752002,0.5890813802803403,10,-0.7900009155273438,-0.6849994659423828,-0.41499996185302734,1.510000228881836,2.3600006103515625,0,0.10606805969295352,2.4053859001587727,40.43999862670898,-1.1263105482317888,39.540000915527344,-1.6101703682151747,40.04999923706055,0.10606805969295352
5603,2005-11-01,41.11000061035156,41.45000076293945,40.27999877929688,40.27999877929688,1040300.0,0.014060179623871294,-1.8192756687195826,-10.375280148775872,60.41959549257353,50.86014946059692,-1.157737045228501,-1.5526409894503317,-0.7800913452092146,-0.1608282981726603,14.67409336662549,1.170001983642571,-0.34056035228322656,1.4470006942749052,0.16532241347177035,2.72867897507804,0.8061615538733378,2.0878398346764726,-2.000304001855966,84.25925108303855,31.17424419907566,0.6408391404015666,11,-1.0450000762939453,-1.2299995422363281,-1.0024995803833008,0.9400005340576172,1.3499984741210938,1,0.08781319768315843,-1.5249982118589336,40.540000915527344,2.4053859001587727,40.43999862670898,-1.1263105482317888,39.540000915527344,0.08781319768315843
5604,2005-11-02,41.790000915527344,42.02999877929688,41.0,41.0,1200000.0,0.016540994772073825,-1.6075888243986003,0.9518062321904668,67.47638465534129,54.66618841453157,-1.7260996688488532,-2.164021667036991,-1.4985773826385298,-0.8203046555968001,14.501737685943262,1.029998779296882,-0.1375207873212645,2.013000869750975,0.42067556274388807,3.605326176758062,1.2168382162474316,2.8091635232545187,-2.44627389158736,91.24094704806221,32.585709642743765,0.796162653503544,11,-1.3800010681152344,-1.6200008392333984,-1.697500228881836,0.26000022888183594,0.80999755859375,2,0.08040202289402498,-1.8192756687195826,41.11000061035156,-1.5249982118589336,40.540000915527344,2.4053859001587727,40.43999862670898,0.08040202289402498
5605,2005-11-03,42.18000030517578,42.36999893188477,41.65999984741211,41.79999923706055,1077100.0,0.009332361356889418,-1.1515128746062695,0.4810134528281843,69.02313334771603,58.24555332632872,-1.8146827386532038,-2.4587713602332855,-1.9146199165333542,-1.1876232571810164,13.936689984946016,0.7099990844726634,0.15644331593906458,2.262500190734862,0.3564113652842096,4.168589016185514,1.3094557780095357,3.215544603460188,-2.5139206705929666,92.21316665389861,30.412544903721702,0.953044412725325,11,-1.3500003814697266,-1.8400001525878906,-2.0099992752075195,-0.12999916076660156,0.43000030517578125,3,0.07302034125351775,-1.6075888243986003,41.790000915527344,-1.8192756687195826,41.11000061035156,-1.5249982118589336,40.540000915527344,0.07302034125351775
5606,2005-11-04,42.400001525878906,42.650001525878906,42.099998474121094,42.36000061035156,568600.0,0.005215770960441013,1.0370448861950579,0.10526527129448376,73.84412652499711,61.17937225344686,-1.7569857822676624,-2.582793252279046,-2.16251344037083,-1.3788036458662063,13.427811795714927,0.5500030517578125,0.3259786345358009,2.33750133514404,0.14538215524716236,4.529620515040918,1.2414417451956012,3.433560925092479,-2.35537318967382,89.87854751226261,22.17971714490517,1.0960595899484389,11,-1.4300003051757812,-1.9200000762939453,-1.970001220703125,-0.35000038146972656,0.31999969482422586,4,0.034669748893962904,-1.1515128746062695,42.18000030517578,-1.6075888243986003,41.790000915527344,-1.8192756687195826,41.11000061035156,0.034669748893962904
5607,2005-11-07,42.66999816894531,43.0,42.43999862670898,42.810001373291016,651100.0,0.006367845126175498,1.153849539669176,-3.5,77.10527517789804,63.31902943023502,-1.8447345241289668,-2.7446309268155957,-2.4407538990506836,-1.620990936470676,13.664020717215731,0.5999984741210938,0.6294412635735895,2.449497985839841,-0.013708880219510888,4.912704851899193,1.217894552810165,3.681101418869517,-2.2085101223924184,87.8675851855176,12.22833845522699,1.2316034330296741,11,-1.5249977111816406,-2.0149974822998047,-2.3949975967407227,-0.6199970245361328,0.12000274658203125,0,0.017576752570517717,1.0370448861950579,42.400001525878906,-1.1515128746062695,42.18000030517578,-1.6075888243986003,41.790000915527344,0.017576752570517717
5608,2005-11-08,42.7599983215332,43.0,42.52999877929688,42.83000183105469,543200.0,0.0021092138844616137,1.2926897347388446,0.5000136236069862,72.46837028421324,65.1730352150191,-1.748653689545236,-2.6947753372118655,-2.541990666311314,-1.6834937595989743,13.912994662345701,0.4700012207031179,0.9093909549255557,2.3629981994628935,-0.2992133076228285,5.025209706548615,1.031892445920036,3.694103953005751,-1.841578123359831,87.99991607666016,14.230178734006358,1.3311057535428605,11,-1.6149978637695312,-2.1049976348876953,-2.52249813079834,-0.7099971771240234,0.26000213623046875,1,0.003274162999094443,1.153849539669176,42.66999816894531,1.0370448861950579,42.400001525878906,-1.1515128746062695,42.18000030517578,0.003274162999094443
5609,2005-11-09,42.709999084472656,42.959999084472656,42.290000915527344,42.58000183105469,946800.0,-0.0011692993223381132,1.126987587042083,-1.8570105171380307,83.4244043441706,68.85135831873039,-1.4322718289279877,-2.5311868299262628,-2.4850203357119938,-1.5967478023878812,14.524016517033441,0.6699981689453125,1.064460923336263,2.158498954772952,-0.6674647399526208,4.984462649498525,0.7455171074101656,3.5714808021357385,-1.416894521970491,78.35814309667978,0.482823525516892,1.4129818473627869,11,-1.2449989318847656,-2.0549983978271484,-2.527498245239258,-0.6599979400634766,-0.02000045776367898,2,-0.005853430235517987,1.2926897347388446,42.7599983215332,1.153849539669176,42.66999816894531,1.0370448861950579,42.400001525878906,-0.005853430235517987
5610,2005-11-10,43.20000076293945,43.540000915527344,42.47999954223633,42.63999938964844,840900.0,0.011472762560768457,-1.409091106130818,4.307793884617642,83.66247940268823,71.86902223133634,-1.5069798081049228,-2.852397426206224,-2.9734965526712074,-2.037200100017955,15.204659589497421,1.0600013732910156,1.1600222077102273,2.448500633239746,-0.5364384522526748,5.433439718732167,0.9560310904935392,3.940970175985953,-1.5996550216876742,76.38891832323147,-3.013921002457579,1.4924695427462105,11,-1.3400001525878906,-2.2749996185302734,-3.08750057220459,-1.1499996185302734,-1.0100021362304759,3,-0.0138889416255078,1.126987587042083,42.709999084472656,1.2926897347388446,42.7599983215332,1.153849539669176,42.66999816894531,-0.0138889416255078
5611,2005-11-11,43.310001373291016,43.560001373291016,43.11999893188477,43.31999969482422,465200.0,0.002546310379835326,-1.256404237213579,-0.017854101811295563,81.27572565579818,74.29994387615514,-1.304209009021129,-2.7829584846294324,-3.063253526192341,-2.093474909919607,15.126698222523165,0.4400024414062429,1.314396834294783,2.354001235961917,-0.7473015811837342,5.455304053107568,0.8033498273890913,3.9046526445347425,-1.3217245971841223,80.31496772526981,2.839828078457913,1.550651408572826,11,-1.3900012969970703,-2.375,-3.207500457763672,-1.2900009155273438,-1.3600006103515625,4,-0.016162566168172354,-1.409091106130818,43.20000076293945,1.126987587042083,42.709999084472656,1.2926897347388446,42.7599983215332,-0.016162566168172354
5612,2005-11-14,42.810001373291016,43.4900016784668,42.650001525878906,43.16999816894531,1060600.0,-0.011544677537423165,-1.47060143500676,36.00572300648607,73.04015352152021,75.70222810159365,-0.5010362087197962,-2.0726121973221723,-2.5335731389173617,-1.534606570749574,14.816779069118857,0.8400001525878906,1.5582388173496895,1.653001213073729,-1.3774972276851898,4.683499653832648,0.13775199269426963,3.1682504334531885,-0.507379677747295,40.94490317580942,-33.899861692276296,1.5152492203794594,11,-0.5300006866455078,-1.875,-2.707500457763672,-0.9400005340576172,0.059997558593757105,0,-0.0021023160406632435,-1.256404237213579,43.310001373291016,-1.409091106130818,43.20000076293945,1.126987587042083,42.709999084472656,-0.0021023160406632435
5613,2005-11-15,42.97000122070313,43.150001525878906,42.59000015258789,42.95000076293945,1241300.0,0.0037374408381107838,1.947367364352758,-0.055557321634844,78.96829031073909,76.97910650774898,-0.4128658143219113,-1.9863388602557848,-2.677540402108157,-1.6254281250629319,14.391528224920666,0.5600013732910156,1.7066792098117105,1.592000961303718,-1.2784408514734835,4.46244277408092,0.15678005491511726,3.027221867692319,-0.4159035896099539,53.543311816847094,-21.35381827085135,1.4352209063886008,11,-0.3600006103515696,-2.0349998474121165,-2.885000228881843,-1.1000003814697337,-1.2000007629394602,1,-0.004188976031237912,-1.47060143500676,42.810001373291016,-1.256404237213579,43.310001373291016,-1.409091106130818,43.20000076293945,-0.004188976031237912
5614,2005-11-16,43.08000183105469,43.25,42.70000076293945,42.83000183105469,619000.0,0.0025599396608477765,-1.1568507188056307,12.49971390424885,88.1465666075827,79.10393242551194,-0.3583171929090341,-1.947300664488587,-2.784406743469873,-1.6690599143056062,15.598433632663916,0.5499992370605469,1.8460767638820528,1.5440013885498018,-1.336388937685605,4.424391714785209,0.10380622543210194,2.9841965516675018,0.4799995422363281,55.55567329292587,-22.912618879154046,1.4401951631177023,11,-0.2500019073486328,-2.145000457763672,-2.9950008392333984,-1.2750015258789062,-1.7900009155273438,2,-0.0013927894786616157,1.947367364352758,42.97000122070313,-1.47060143500676,42.810001373291016,-1.256404237213579,43.310001373291016,-0.0013927894786616157
5615,2005-11-17,43.83000183105469,43.86000061035156,42.91999816894531,43.150001525878906,938300.0,0.017409470012124117,1.5405544730032064,2.720001220703125,87.75057836396279,80.64909374095257,-0.9495008749191314,-2.4454243817556147,-3.494123382115312,-2.3573960608708973,17.17073480587558,0.94000244140625,1.9683763717340383,2.0545013427734347,-0.74753939260588,4.856542078152749,0.6534809750837809,3.4555217104630884,-1.1300010681152344,97.63789224535402,18.614330937625795,1.4010203676896558,11,-0.7550010681152344,-2.7450008392333984,-3.7450008392333984,-2.075000762939453,-2.6500015258789062,3,-0.02600965449967174,-1.1568507188056307,43.08000183105469,1.947367364352758,42.97000122070313,-1.47060143500676,42.810001373291016,-0.02600965449967174
5616,2005-11-18,44.040000915527344,44.43000030517578,43.65999984741211,44.27999877929688,943400.0,0.004791217789178015,1.8518487121886436,-0.3529378765609502,88.04349088038266,81.86445104122863,-1.008450872490208,-2.417887144164659,-3.6670159506932976,-2.5016487427825993,18.997514247117067,0.7700004577636719,1.9909821131052894,2.0350004196167006,-0.716493394194238,4.786494233427639,0.6592535127112313,3.41074732652217,-1.3400001525878906,78.80438275508195,-1.8149858151008118,1.375746906905469,11,-0.6800003051757812,-2.6700000762939453,-3.9549999237060547,-2.2849998474121094,-2.770000457763672,4,-0.04200731721978923,1.5405544730032064,43.83000183105469,-1.1568507188056307,43.08000183105469,1.947367364352758,42.97000122070313,-0.04200731721978923
5617,2005-11-21,44.22000122070313,44.31999969482422,43.61999893188477,44.0,621100.0,0.004087200305037397,2.3333514986375685,-0.9166799122611844,86.9358822644628,83.47195237236748,-1.05657092150161,-2.4103713368876427,-3.807053064726773,-2.619138259061522,20.534612467719608,0.700000762939446,1.9749539221399175,2.017500686645512,-0.7763568338311728,4.811358207122197,0.6205719264071661,3.414429446883858,-1.4508004760742281,88.58700722511934,8.079904876644477,1.3969287602383436,11,-0.8600006103515696,-2.8500003814697337,-4.332501411437995,-2.7550010681152415,-2.8000030517578196,0,-0.05133424683626875,1.8518487121886436,44.040000915527344,1.5405544730032064,43.83000183105469,-1.1568507188056307,43.08000183105469,-0.05133424683626875
5618,2005-11-22,44.09000015258789,44.459999084472656,43.90999984741211,44.20000076293945,880200.0,-0.002939870296846059,-1.340416206739822,-0.49999999999998385,81.42075591460485,83.2493247690824,-0.8024556890676422,-2.0972792017900446,-3.629715994533761,-2.4257897401022888,21.76661013667093,0.5499992370605469,1.9050905909015228,1.7029996871948256,-1.0769903508278773,4.482989725217529,0.31300466818347417,3.092994706206177,-1.2543674255371116,78.97731336684201,-0.16492344226591626,1.3899950190113501,11,-0.6200008392333984,-2.7049999237060547,-4.409999847412109,-2.780000686645508,-2.9599990844726634,1,-0.027670701212993976,2.3333514986375685,44.22000122070313,1.8518487121886436,44.040000915527344,1.5405544730032064,43.83000183105469,-0.027670701212993976
5619,2005-11-23,44.63999938964844,44.91999816894531,43.97999954223633,43.97999954223633,675500.0,0.012474466662669492,-1.848481345548074,-5.9999653211263695,82.19894346857856,83.08670966529245,-1.1732762989772851,-2.4093019493865455,-4.101800881964408,-2.9124322733379273,23.415713055114338,0.9399986267089844,1.8003744691577097,2.023498916625975,-0.7014602330854629,4.748458066337413,0.6610193417702561,3.385978491481694,-1.706904681152345,86.00006103515625,8.159619682192528,1.3624795748557206,11,-0.8850002288818359,-3.0249996185302734,-5.027499198913574,-3.3299999237060547,-3.1599998474121094,2,-0.06429209164707761,-1.340416206739822,44.09000015258789,2.3333514986375685,44.22000122070313,1.8518487121886436,44.040000915527344,-0.06429209164707761
5620,2005-11-25,44.599998474121094,44.63999938964844,44.36999893188477,44.63000106811523,206100.0,-0.0008960778690472182,9.800183108262477,-0.045458486258406136,80.2197433672463,82.96937829989777,-1.0211904417736974,-2.0772854814213915,-3.965013173825689,-2.8043529101232423,25.799429154861762,0.27000045776366477,1.7716273142350474,1.7304981231689425,-0.7172676583046851,4.17826390464257,0.5066152324321322,2.9543810139057527,-1.507951488789061,75.38462441348982,-0.8945330035479202,1.223882890736813,11,-0.8449993133544922,-2.799999237060547,-5.027497291564941,-3.329998016357422,-3.1599998474121165,4,-0.07421519443581048,-1.848481345548074,44.63999938964844,-1.340416206739822,44.09000015258789,2.3333514986375685,44.22000122070313,-0.07421519443581048
5621,2005-11-28,44.5099983215332,44.77999877929688,44.349998474121094,44.47000122070313,1233500.0,-0.002017940710022925,-2.0714022969714816,-1.3331214240305937,76.58957530106855,83.36375849762535,-0.8303947448486397,-1.7568098118303226,-3.8004878468096734,-2.6494596580210583,28.246123258502248,0.43000030517578836,1.6986252638798405,1.4369979858398452,-0.8304098716097315,3.704405843289422,0.3032940571150533,2.570701914564637,-1.271715241512105,68.46153168988236,-6.0893825856970665,1.1337039287247892,11,-0.7549991607666016,-2.654998779296875,-4.937497138977051,-3.2399978637695312,-3.759998321533203,0,-0.07481460664864648,9.800183108262477,44.599998474121094,-1.848481345548074,44.63999938964844,-1.340416206739822,44.09000015258789,-0.07481460664864648
5622,2005-11-29,44.84000015258789,45.16999816894531,44.650001525878906,44.810001373291016,1092300.0,0.007414105672860494,-1.9714223433242506,0.7500238435862085,78.10809807677624,83.2681815827406,-0.9411286397275873,-1.8426212474261376,-4.058008012767793,-2.92220960288639,30.190547028790505,0.6599998474121094,1.5953294393787445,1.551999855041501,-0.5102988103736621,3.614298520456664,0.520850522333923,2.583149187749079,-1.4671798654528558,73.80964635287208,0.9202862093374478,1.0311493327075807,11,-0.9050006866455078,-2.6100006103515625,-5.29749870300293,-3.5699996948242188,-3.5400009155273438,1,-0.07961640683933358,-2.0714022969714816,44.5099983215332,9.800183108262477,44.599998474121094,-1.848481345548074,44.63999938964844,-0.07961640683933358
5623,2005-11-30,44.72000122070313,44.93999862670898,44.68000030517578,44.72999954223633,1288600.0,-0.0026761581506781207,-4.777730682829495,-0.33329094608318127,76.65782305491139,81.99165452133266,-0.6110445934913216,-1.516030888707057,-3.867039270399097,-2.7468317363959827,31.95890197690097,0.259998321533196,1.5270734735195788,1.2515008926391644,-0.6323612526518261,3.135363037930155,0.30956981999366917,2.1934319652846597,-1.1674631453870674,62.18508676042131,-9.59890269569312,0.9419310726454935,11,-0.6750030517578196,-2.490001678466804,-5.125000000000007,-3.5750007629394602,-3.25,2,-0.0737925528103538,-1.9714223433242506,44.84000015258789,-2.0714022969714816,44.5099983215332,9.800183108262477,44.599998474121094,-0.0737925528103538
5624,2005-12-01,45.1500015258789,45.4000015258789,44.65999984741211,44.77999877929688,678000.0,0.009615391177062449,-1.4262325837356247,-37.00648607404243,76.2803131956547,80.71718061374288,-0.8007430809852494,-1.772266801895384,-4.20478046603278,-3.1196677985115358,33.35998637643404,0.7400016784667898,1.552791736745064,1.5135011672973562,-0.33912454046111407,3.3661268750558264,0.5871883134181175,2.439814021176595,-1.4357174411999125,76.19054539113233,4.782956020869648,0.9263128538792365,12,-0.6400012969970632,-2.805000305175774,-5.4650001525878835,-4.105001449584954,-3.450000762939446,3,-0.08903655198017002,-4.777730682829495,44.72000122070313,-1.9714223433242506,44.84000015258789,-2.0714022969714816,44.5099983215332,-0.08903655198017002
5625,2005-12-02,45.2599983215332,45.27999877929688,44.79999923706055,44.79999923706055,1309200.0,0.0024362523131091773,-1.086958685087852,1.2432315400953113,76.28028880658555,79.41015816109878,-0.7672472659320562,-1.7282975311895683,-4.214824507511153,-3.1760705148538904,34.52297398873655,0.47999954223633523,1.5487439953363875,1.4694980621337876,-0.3854009081934606,3.324397032461036,0.5420485769701671,2.396947547297408,-1.3434281439102236,86.6664002441405,15.708664808956613,0.9274494851636229,12,-0.7499980926513672,-2.914997100830078,-5.5749969482421875,-4.214998245239258,-3.6699981689453125,4,-0.08351743083248142,-1.4262325837356247,45.1500015258789,-4.777730682829495,44.72000122070313,-1.9714223433242506,44.84000015258789,-0.08351743083248142
5626,2005-12-05,43.86999893188477,45.2599983215332,43.709999084472656,45.209999084472656,2272600.0,-0.03071143263801479,1.1527787711894715,-2.9130496077488113,61.5217164153113,76.5863619556375,0.6661546274378054,-0.2345484090598049,-2.729614442137695,-1.7392173816018968,34.747155920665406,1.5499992370605469,1.4721623252095597,0.005998802185068541,-1.7295658470465511,1.7415634514166882,-0.8617835224307413,0.8737811268008784,1.5300025939941264,9.467432915598712,-62.58979673028629,0.8677823246158107,12,0.6850013732910085,-1.204998016357429,-4.184997558593757,-2.9949989318847727,-2.6199989318847727,0,-0.055390936046038286,-1.086958685087852,45.2599983215332,-1.4262325837356247,45.1500015258789,-4.777730682829495,44.72000122070313,-0.055390936046038286
5627,2005-12-06,43.41999816894531,44.04999923706055,43.400001525878906,43.86999893188477,1356400.0,-0.010257596851966144,-1.6530841034184773,0.33582142663968617,54.601196364101526,73.60641089447044,1.1071719347310847,0.28935689116848096,-2.1983074637875006,-1.3115659758995122,34.50782122655952,0.6499977111816406,1.3382478307700012,-0.4815019607543931,-2.139100042587849,1.1760961210790626,-1.310301001671121,0.34729708016233474,1.94620330810546,0.9998321533203159,-70.36723489249468,0.8287990409167265,12,0.9800033569335938,-0.6299972534179688,-3.734996795654297,-2.8949966430664062,-2.339996337890625,1,-0.0614923602381664,1.1527787711894715,43.86999893188477,-1.086958685087852,45.2599983215332,-1.4262325837356247,45.1500015258789,-0.0614923602381664
5628,2005-12-07,42.900001525878906,43.47000122070313,42.72000122070313,43.47000122070313,1302000.0,-0.011975971096155336,1.6315803563062348,1.266663840969775,48.30188244676334,69.84007078093543,1.609915365539159,0.8647143661446108,-1.6278057391669023,-0.8249932699451534,33.90472827929894,0.75,1.1634922882322911,-1.0084987640380874,-2.646870367976554,0.6298728399003792,-1.8276845660073207,-0.18931296206885406,2.3875519531249907,6.716428532793353,-63.897402914753776,0.8191858019692319,12,1.1599998474121094,-0.060001373291015625,-3.097500801086426,-2.385000228881836,-2.0,2,-0.0372960893218891,-1.6530841034184773,43.41999816894531,1.1527787711894715,43.86999893188477,-1.086958685087852,45.2599983215332,-0.0372960893218891
5629,2005-12-08,42.459999084472656,43.18999862670898,42.33000183105469,43.18999862670898,955200.0,-0.010256466800842023,1.356157082016069,1.2807016369744466,36.27251169254903,64.95704503930239,1.90890672332538,1.354471583606042,-1.1545873203757253,-0.42051427862961077,33.49450506768123,0.8599967956542898,0.9794391949861563,-1.4360012054443345,-3.1161558216084586,0.24415341071978958,-2.276078513526393,-0.595923897362276,2.673501259033195,4.406691115237587,-60.195038721726284,0.8400773080820615,12,1.4050025939941406,0.7400016784667969,-2.4874982833862305,-1.944997787475586,-1.6599998474121094,3,-0.023316012367309735,1.6315803563062348,42.900001525878906,-1.6530841034184773,43.41999816894531,1.1527787711894715,43.86999893188477,-0.023316012367309735
5630,2005-12-09,42.599998474121094,42.84000015258789,42.349998474121094,42.38999938964844,1071300.0,0.0032972066101535358,-2.3793112520059982,-0.2876701591200091,35.36582340116054,60.376628161534846,1.626406518583046,1.2302946109134183,-1.2784019124471584,-0.6062816911462434,32.54591018254927,0.4900016784667969,0.8494114034714855,-1.2660017013549805,-3.018357890525948,0.4863544878159871,-2.1421797959404643,-0.3898236067694967,2.309221988388664,9.214913531255167,-51.376517198542004,0.876178094585485,12,1.2650032043457031,0.9300022125244141,-2.3099985122680664,-2.0849971771240234,-1.7899971008300781,4,-0.021126707591982097,1.356157082016069,42.459999084472656,1.6315803563062348,42.900001525878906,-1.6530841034184773,43.41999816894531,-0.021126707591982097
5631,2005-12-12,42.61000061035156,42.86000061035156,42.13000106811523,42.58000183105469,613900.0,0.0002347919387026831,1.754721598433838,0.1428519527702089,33.052625154193976,55.37046450347014,1.473501021299981,1.2281280569300677,-1.2646769479436415,-0.6611809331838074,31.557737658728957,0.7299995422363352,0.6575346316014787,-1.2209995269775362,-3.0465476466191532,0.6045485926640808,-2.1337735867983483,-0.30822546715672416,2.0928823616417915,25.000000000000277,-30.726218767706,0.9127740598208095,12,1.1550006866455007,1.1399993896484375,-2.02500057220459,-2.094999313354492,-2.5400009155273438,0,-0.023938053113190416,-2.3793112520059982,42.599998474121094,1.356157082016069,42.459999084472656,1.6315803563062348,42.900001525878906,-0.023938053113190416
5632,2005-12-13,42.72000122070313,42.88999938964844,42.290000915527344,42.45000076293945,913000.0,0.002581567913069849,-1.0338926066013643,9.000381485249473,35.51798029099777,50.7993708630353,1.1523338694993939,1.1710810835766168,-1.3514396840791534,-0.8205252931930431,31.29337429810386,0.5999984741210938,0.4731833005664896,-1.1064989089965778,-2.9430545132994297,0.7300566953062742,-2.024776711148,-0.18822110684515536,1.7255935609024107,44.02985711967674,-8.393584019751835,0.9182778021514248,12,1.045000076293931,1.045000076293931,-1.9949998855590891,-2.204999923706062,-2.260002136230476,1,-0.034410139950809104,1.754721598433838,42.61000061035156,-2.3793112520059982,42.599998474121094,1.356157082016069,42.459999084472656,-0.034410139950809104
5633,2005-12-14,42.790000915527344,43.400001525878906,42.61999893188477,42.77999877929688,622300.0,0.001638569588576777,-3.727262218523303,0.03704488619503057,28.235312069163527,45.46103740453628,0.8714112083656644,1.145642476013336,-1.3804677018405798,-0.9385255945352213,31.25183874361549,0.7800025939941335,0.30587579764958406,-1.0274991989135742,-2.883389880297777,0.8283914824706287,-1.955444539605672,-0.09955385822147633,1.4240344947291703,51.96847319049777,3.6355947716631576,0.9279453406921009,12,0.9149990081787109,0.9750003814697195,-1.890000343322754,-2.135000228881836,-1.25,2,-0.039962585835144115,-1.0338926066013643,42.72000122070313,1.754721598433838,42.61000061035156,-2.3793112520059982,42.599998474121094,-0.039962585835144115
5634,2005-12-15,43.02000045776367,43.20000076293945,42.43999862670898,43.040000915527344,670300.0,0.005375076824381875,3.4705987950050345,-1.9996186117481787,32.20722404222282,40.564030208495986,0.34363364780455896,0.9601444037357538,-1.5305164180174629,-1.210406491404271,31.01282222227395,0.7600021362304759,0.0890897293208397,-0.7944995880126982,-2.6555966344426736,1.0665974584172773,-1.7250481112276859,0.13604893520228956,0.9856315182787156,70.07866683887882,24.128002596760567,0.9305485232149864,12,0.6749992370605469,0.7450008392333913,-2.119999885559082,-2.364999771118164,-1.779998779296875,3,-0.04927937957523143,-3.727262218523303,42.790000915527344,-1.0338926066013643,42.72000122070313,1.754721598433838,42.61000061035156,-0.04927937957523143
5635,2005-12-16,42.68999862670898,43.060001373291016,42.20000076293945,42.93999862670898,2248600.0,-0.0076708932483319225,2.51016722199722,12.49971390425329,30.555560083923226,37.12334617167508,0.3025607589050239,1.2652300133989272,-1.1182367088964895,-0.923033395896951,30.084918948128813,0.8600006103515625,-0.1406393275064275,-1.0675012588501076,-2.995236406520938,0.8602338888207228,-2.031368832685523,-0.10363368501469239,1.1280702585406956,44.09428005875208,0.9501482835575743,0.9638675738354153,12,0.40000152587891336,1.075002670288086,-1.629998207092278,-2.0349979400634695,-0.6399993896484304,4,-0.04427265051411722,3.4705987950050345,43.02000045776367,-3.727262218523303,42.790000915527344,-1.0338926066013643,42.72000122070313,-0.04427265051411722
5636,2005-12-19,42.18999862670898,43.38999938964844,42.15999984741211,42.54999923706055,578200.0,-0.011712345188204742,-4.85716621253406,1.4400024414062784,22.680388045285483,33.57658969180664,0.6025567260202394,1.7070473600081044,-0.5442634470818533,-0.4720361796345429,28.739984889209573,1.2299995422363281,-0.4338078516506698,-1.475001144409184,-3.5196553418646275,0.5696530530462596,-2.4973282431369057,-0.4526740456814622,1.4592634768272532,2.419253120202221,-35.32383128868893,1.0223270987277224,12,0.6100025177002024,1.575002670288086,-0.7974977493286062,-1.2649974822997976,0.5400009155273509,0,-0.03270910875413813,2.51016722199722,42.68999862670898,3.4705987950050345,43.02000045776367,-3.727262218523303,42.790000915527344,-0.03270910875413813
5637,2005-12-20,41.95000076293945,42.34000015258789,41.68999862670898,42.099998474121094,741600.0,-0.005688501341111429,1.0634934090620325,0.4166596024244397,22.132777630664847,30.668911378906802,0.6840411241252653,1.8638219566378211,-0.2318782743312653,-0.27239584569082353,27.345354005585108,0.6500015258789134,-0.7700697298595856,-1.601498985290526,-3.764997668547899,0.5619996979668471,-2.6832483269192124,-0.5197496436618394,1.547335237054675,15.204777509832661,-18.643240733062242,1.081749341628688,12,0.5949993133544922,1.594999313354485,-0.5225000381469727,-1.0149993896484375,1.0400009155273438,1,-0.04481528090402598,-4.85716621253406,42.18999862670898,2.51016722199722,42.68999862670898,3.4705987950050345,43.02000045776367,-0.04481528090402598
5638,2005-12-21,42.86999893188477,43.15999984741211,42.040000915527344,42.040000915527344,955100.0,0.021930826036076878,-1.6987990568942775,-5.5334045421022315,29.120837277868986,29.874280888386792,-0.268942668798303,0.8935508383287285,-1.058279627137395,-1.2294082081128295,25.93926523244454,1.2099990844726562,-0.9477831813209932,-0.6205007553100543,-2.7888613609982613,1.5478598503781527,-1.7046810581541578,0.46367954753404916,0.5200004577636648,69.4117515062443,39.229424350296924,1.0841803028441046,12,-0.3249988555908274,0.6750011444091655,-1.262497901916511,-1.934997558593757,-0.270000457763679,2,-0.05621646623414467,1.0634934090620325,41.95000076293945,-4.85716621253406,42.18999862670898,2.51016722199722,42.68999862670898,-0.05621646623414467
5639,2005-12-22,41.77000045776367,43.18000030517578,41.52000045776367,42.400001525878906,1348900.0,-0.025658934022108726,-1.9380500501311513,-0.7590392455154155,22.94574019356203,28.494271643098067,0.8078394508393032,1.8630303312255805,0.11189057878833353,-0.17622987666537426,23.846353909669897,1.6599998474121094,-1.0942851741653783,-1.5769992828369155,-3.8041246422707786,0.6501260765969477,-2.6905619625538435,-0.46343660311998747,1.4159988403320298,13.3689915933816,-9.269085251289502,1.1135626797169307,12,0.6900005340576172,1.6900005340576172,0.0025005340576171875,-0.8349990844726562,0.470001220703125,3,-0.005506333246725559,-1.6987990568942775,42.86999893188477,1.0634934090620325,41.95000076293945,-4.85716621253406,42.18999862670898,-0.005506333246725559
5640,2005-12-23,41.290000915527344,41.97999954223633,41.150001525878906,41.93999862670898,618000.0,-0.01149148999224181,1.2739685940480234,1.0317406494662347,26.714807161443744,27.7900696439036,1.2096854016896614,2.1948707850588676,0.6714708731424395,0.2575151032237244,21.725992630935043,0.8299980163574219,-1.1855204076267896,-1.8914989471435533,-4.216369023412099,0.43337112912499265,-3.0539339852778298,-0.7290639090092768,1.8899993896484375,6.2499787126065645,-17.308299928205408,1.1624350381342734,12,0.9850006103515625,1.9850006103515625,0.5924997329711914,-0.3549995422363281,0.5099983215332031,4,-0.0012109284560888334,-1.9380500501311513,41.77000045776367,-1.6987990568942775,42.86999893188477,1.0634934090620325,41.95000076293945,-0.0012109284560888334
5641,2005-12-27,41.18000030517578,42.08000183105469,41.0,41.5,707200.0,-0.002664098036146978,-2.176474548126872,0.4923089563538462,28.46154636180377,27.00602142954871,1.2242517020326957,2.152989838120405,0.8607700284447759,0.32781614167017636,19.438727865033183,1.0800018310546875,-1.1786926732067187,-1.8349996566772475,-4.23502146025227,0.5650221468977747,-3.035010558464755,-0.6349887548897399,2.0,8.256893576960632,-17.404917595241745,1.20001090178751,12,1.0200004577636719,2.020000457763672,0.9000005722045898,-0.09499931335449219,-0.5900001525878906,1,0.02112673446909663,1.2739685940480234,41.290000915527344,-1.9380500501311513,41.77000045776367,-1.6987990568942775,42.86999893188477,0.02112673446909663
5642,2005-12-28,41.27000045776367,41.38000106811523,40.810001373291016,41.06999969482422,856800.0,0.0021855306440243805,1.7142714416763372,-0.6250029802350809,32.91403656510941,27.525879706876033,1.013521262307023,1.8781128089455166,0.866611510569598,0.20430425934826957,16.801119336727442,0.5699996948242116,-1.179248154632873,-1.5664995193481417,-3.9256987503900262,0.7926997116937429,-2.746099134869084,-0.3868999038271994,1.5175997924804676,19.40925281796804,-8.291739672166052,1.1795996155209423,12,0.8299999237060547,1.835000991821289,1.0950002670288086,0.10000038146972656,-0.8500022888183594,2,0.03537676443611493,-2.176474548126872,41.18000030517578,1.2739685940480234,41.290000915527344,-1.9380500501311513,41.77000045776367,0.03537676443611493
5643,2005-12-29,41.41999816894531,41.650001525878906,41.11000061035156,41.31999969482422,523000.0,0.0036345459054489826,-1.076940006162243,0.4999904632932156,38.392835855463744,28.213169908347247,0.7249924605328033,1.5475549444374366,0.823911622672739,0.022125175360727667,13.8908442916535,0.5400009155273438,-1.1703600265576242,-1.2515016555786147,-3.515733800858044,1.0127304897008145,-2.3836177282183257,-0.11938558293890367,0.9720823059082022,25.73827301977688,-4.706494145165429,1.1321160726397135,12,0.6800022125244141,1.6850032806396484,0.945002555847168,-0.04999732971191406,-1.0399971008300852,3,0.0379044804183164,1.7142714416763372,41.27000045776367,-2.176474548126872,41.18000030517578,1.2739685940480234,41.290000915527344,0.0379044804183164
5644,2005-12-30,41.13000106811523,41.5099983215332,41.08000183105469,41.22999954223633,578200.0,-0.007001378890632348,-3.300030518043793,-1.000000000000071,34.12527549486086,28.609804954006986,0.8031601023566637,1.6031354405187486,1.1758830863473548,0.27601183194614975,10.493668007133618,0.4299964904785156,-1.1970035989936676,-1.340498733520512,-3.380997990540614,0.7000005234995896,-2.360748362030563,-0.3202491050104612,0.9456635864257876,25.196817282073674,-7.605663695695377,1.0202496285100506,12,0.9699993133544993,1.9750003814697337,1.2974987030029368,0.25499916076660867,-0.6800003051757741,4,0.03574027152519177,-1.076940006162243,41.41999816894531,1.7142714416763372,41.27000045776367,-2.176474548126872,41.18000030517578,0.03574027152519177
5645,2006-01-03,41.47999954223633,41.650001525878906,40.290000915527344,41.349998474121094,2467100.0,0.008509566375684452,4.7871746382163645,-1.300030518043701,38.631756614138425,30.382179239435093,0.2944363207959668,1.0070615757323012,0.9215730470508419,-0.09741115203807738,7.236078269762447,1.3600006103515625,-1.1974817805698947,-0.8015003204345703,-2.408239156698805,0.8052385158296644,-1.6048697385666841,0.0018690976975435092,0.3425324560546841,66.48033620465522,31.34046675408733,0.8033694181321157,1,0.2550010681152344,1.3650016784667969,1.2049999237060547,0.13500022888183594,-0.9799995422363281,1,0.018322134633984577,-3.300030518043793,41.13000106811523,-1.076940006162243,41.41999816894531,1.7142714416763372,41.27000045776367,0.018322134633984577
5646,2006-01-04,41.43999862670898,41.959999084472656,41.31999969482422,41.650001525878906,1325800.0,-0.0009643422364703502,-1.8444369092527444,-1.6153936441797547,36.93872260321689,32.02728423638531,0.2423470547742852,0.9019206570791098,1.0455529287771057,-0.08817103882027766,5.805048710704022,0.6399993896484375,-1.2412160324126944,-0.7200012207031321,-2.181953482929231,0.7419510415229666,-1.450977351816178,0.010974910409913718,-1.1499977111816335,68.86221389739096,33.40737992239448,0.7309761311130486,1,0.29500198364258523,1.4050025939941477,1.337500572204597,0.1750011444091868,-0.9199981689453054,2,0.008687273703709586,4.7871746382163645,41.47999954223633,-3.300030518043793,41.13000106811523,-1.076940006162243,41.41999816894531,0.008687273703709586
5647,2006-01-05,40.75,41.61000061035156,40.650001525878906,41.5,1385200.0,-0.01665054656310383,-1.0210571965498965,3.571379266498217,31.521694060670484,32.29404610114104,0.8316852494739138,1.4562987732524135,1.7868090562569634,0.5702549796953917,5.052046922957783,0.9599990844726562,-1.2721988963373576,-1.2764999389648466,-2.7416211137063016,0.1886212357766084,-2.009060526335574,-0.5439393515941191,-0.45999908447265625,27.544885558956555,-5.580621135845195,0.7325605873707293,1,0.9850006103515625,2.095001220703125,2.054999351501465,0.8649997711181641,-0.36999893188477273,3,-0.003926376623610062,-1.8444369092527444,41.43999862670898,4.7871746382163645,41.47999954223633,-3.300030518043793,41.13000106811523,-0.003926376623610062
5648,2006-01-06,41.29999923706055,41.38000106811523,40.81999969482422,41.02000045776367,1449300.0,0.013496913792896859,1.5454466638924067,-0.3733317057291667,35.27393367900835,33.66384537730174,0.039740334987698134,0.8224529539680745,1.291324213606515,-0.010993919539558306,5.263527181890369,0.6300010681152273,-1.2071252000552732,-0.6465005874633789,-2.0852905140134865,0.7922893390867287,-1.3658955507384292,0.07289437581167135,-0.9765983581542983,60.47900772077299,30.704790752716132,0.7193949632750538,1,-0.11499786376953125,1.5450019836425781,1.7825002670288086,0.4400005340576172,-0.8600006103515696,4,-0.02130753230923954,-1.0210571965498965,40.75,-1.8444369092527444,41.43999862670898,4.7871746382163645,41.47999954223633,-0.02130753230923954
5649,2006-01-09,41.47000122070313,41.52000045776367,40.79999923706055,41.22000122070313,738000.0,0.004116270866417748,3.114310626703164,0.8928610354223433,39.2605651538812,35.05781848757257,-0.19812691628353463,0.6055255926683003,1.190219377168134,-0.19880055806151375,5.925912914592748,0.720001220703125,-1.1131119518318684,-0.42699871063231853,-1.859509777291997,1.00551235602736,-1.1432542439621542,0.2892568226975172,-1.1138683776855558,70.65877838183606,40.93222730638213,0.716255533329839,1,-0.2849998474121165,1.374999999999993,1.6674976348876882,0.26999855041503196,-0.6599998474121165,0,-0.026284063672603497,1.5454466638924067,41.29999923706055,-1.0210571965498965,40.75,-1.8444369092527444,41.43999862670898,-0.026284063672603497
5650,2006-01-10,41.70000076293945,41.91999816894531,41.099998474121094,41.22999954223633,820400.0,0.0055461667582854535,-1.246564175454365,1.8800048828125,45.471359388970306,36.9477977128133,-0.4066113706449812,0.3211066655900936,1.0496513924874051,-0.4444900245814267,6.418262528171412,0.8199996948242188,-1.11710319509816,-0.15199928283691122,-1.547595342527984,1.2435967768541616,-0.8497973126824476,0.5457987470086252,-1.3117905950927735,80.15276289428319,45.03165649225307,0.6977980298455373,1,-0.5750007629394531,1.0849990844726562,1.7274999618530273,0.1550006866455078,-0.7099990844726562,1,-0.029976018636213686,3.114310626703164,41.47000122070313,1.5454466638924067,41.29999923706055,-1.0210571965498965,40.75,-0.029976018636213686
5651,2006-01-11,41.59000015258789,41.900001525878906,41.25,41.650001525878906,725500.0,-0.00263790427671462,1.3214283281449037,-0.12766216479449385,46.59089759688121,38.46744893856572,-0.25964007003803147,0.36972954568512506,1.22063517347312,-0.3465074917554247,6.854806002999061,0.6500015258789062,-0.9694551823939292,-0.21099987030029155,-1.5638587348505055,1.1418589942499224,-0.8874293025753985,0.46542956197481544,-1.170354206408689,74.01583554105767,34.872815266120945,0.676429432275108,1,-0.4650001525878906,1.1849994659423828,1.8375005722045898,0.2650012969970703,-0.9599990844726634,2,-0.026208226703265947,-1.246564175454365,41.70000076293945,3.114310626703164,41.47000122070313,1.5454466638924067,41.29999923706055,-0.026208226703265947
5652,2006-01-12,41.25,41.61000061035156,41.099998474121094,41.400001525878906,613100.0,-0.008175045716289464,-1.2666531034365833,2.499968211583699,32.76594363167828,37.84223869147844,0.08630003284287113,0.6260522719783239,1.6157011401923853,-0.017590713650918133,7.421750101425423,0.5100021362304688,-0.8461172264867898,-0.47749996185302734,-1.7788815276722119,0.8238816039661572,-1.1281907447626196,0.17319082105656491,-0.7995469910549318,40.1786778655386,4.663503171373861,0.6506907829095924,1,-0.125,0.9200000762939453,2.3600006103515625,0.6050014495849609,-0.9700012207031179,3,-0.017696958599668577,1.3214283281449037,41.59000015258789,-1.246564175454365,41.70000076293945,3.114310626703164,41.47000122070313,-0.017696958599668577
5653,2006-01-13,41.08000183105469,41.47999954223633,41.0,41.47999954223633,405000.0,-0.004121167732007547,1.4000114441572808,2.6666242815726564,40.84880717123979,38.58929776663165,0.22685397255109052,0.6971144803652578,1.8215494623050574,0.1384666330399753,7.663962077611252,0.4799995422363281,-0.7347787992621306,-0.5619981765747042,-1.7922067266044692,0.6682103734550608,-1.1771024515895832,0.053106098440174776,-0.5993579005990668,25.000255448721227,-12.766181399301821,0.6151042750148814,1,0.0449981689453125,0.7999992370605469,2.5149993896484375,0.7749996185302734,-0.18000030517578125,4,-0.01703993991573516,-1.2666531034365833,41.25,1.3214283281449037,41.59000015258789,-1.246564175454365,41.70000076293945,-0.01703993991573516
5654,2006-01-17,40.900001525878906,41.310001373291016,40.77999877929688,41.02999877929688,365700.0,-0.00438170148862338,-1.8648576200590443,0.3249949931812074,44.38040187415216,39.22803612885541,0.41437366062647385,0.7485235195760964,2.0141256576871953,0.303337892986967,8.274798039806416,0.5300025939941335,-0.6688560318777022,-0.6359985351562472,-1.7233099316490765,0.4513128613365822,-1.1796542334026583,-0.09234283690983602,-0.38977049234294725,10.52656235360199,-29.936560211271185,0.5436556982464145,1,0.404998779296875,0.9449996948242188,2.549999237060547,0.9549999237060547,-0.20000076293945312,1,-0.011247014230032937,1.4000114441572808,41.08000183105469,-1.2666531034365833,41.25,1.3214283281449037,41.59000015258789,-0.011247014230032937
5655,2006-01-18,40.79999923706055,41.20000076293945,40.599998474121094,41.0,627800.0,-0.0024450436451716184,1.0,1.5384999119665805,44.508647577719074,40.069138903800095,0.4556952849458753,0.7374829627177064,2.1132283194398553,0.3917871725545723,9.22220815034,0.6000022888183594,-0.6528180471900171,-0.6415008544921861,-1.6306044875225183,0.34760277853814614,-1.1360526710073486,-0.14694903797702352,-0.2607728425058511,15.384637956735567,-27.948102221273658,0.4945518165151656,1,0.45999908447265625,1.0450019836425781,2.732501983642578,1.055002212524414,0.3600006103515625,2,0.0002451504023897044,-1.8648576200590443,40.900001525878906,1.4000114441572808,41.08000183105469,-1.2666531034365833,41.25,0.0002451504023897044
5656,2006-01-19,40.810001373291016,41.040000915527344,40.290000915527344,40.709999084472656,534800.0,0.0002451504023897044,1.6785648599123983,-0.5000095367067844,43.19527428598518,41.366203373279504,0.3877010090163182,0.6522343694865924,2.0953318514845733,0.3682567988740999,10.007394310490008,0.75,-0.5876930627548589,-0.5624988555908175,-1.5238979937128576,0.39890028253122267,-1.043198424651841,-0.08179928652979385,1.1499977111816406,39.39398318064908,-6.677203706106816,0.4806995690610218,1,0.2949981689453125,1.0349998474121094,2.8874998092651367,1.0450000762939453,0.5599975585937571,3,0.004410690985508836,1.0,40.79999923706055,-1.8648576200590443,40.900001525878906,1.4000114441572808,41.08000183105469,0.004410690985508836
5657,2006-01-20,40.06999969482422,40.900001525878906,40.02999877929688,40.61000061035156,915400.0,-0.018132851104266434,-1.8064480403618208,-5.399885561701316,32.99750555389009,41.11326691493303,1.1410996100728852,1.3114059895526395,2.8099734195743764,1.0987524551340044,11.075586885335213,0.8700027465820241,-0.588697551720216,-1.208500480651857,-2.2920278598305117,-0.12497310147320206,-1.7502641702411808,-0.666736791062533,1.8565994262695327,2.758682377949006,-43.989040771596095,0.5417636895893259,1,0.904998779296875,1.6450004577636719,3.6875009536743164,1.7850017547607422,1.0200004577636719,4,0.013975577178837462,1.6785648599123983,40.810001373291016,1.0,40.79999923706055,-1.8648576200590443,40.900001525878906,0.013975577178837462
5658,2006-01-23,40.459999084472656,40.7400016784668,39.77999877929688,40.0099983215332,1026100.0,0.009732952149206442,-1.1098968354775463,-0.8333333333333334,41.769024497458695,41.39198461977497,0.692208705920514,0.7711345025334992,2.395721458173419,0.6995022619869644,11.770768023010318,0.9600028991699148,-0.571819128734596,-0.6980010986328153,-1.546941093150842,0.15093889588521137,-1.1224710958918322,-0.27353110137379844,1.3907360229492198,44.44438903862286,-4.821620315836789,0.42446999725901446,1,0.3899993896484375,1.1300010681152344,3.305002212524407,1.3950023651123047,0.6100006103515625,0,-0.004448846002195084,-1.8064480403618208,40.06999969482422,1.6785648599123983,40.810001373291016,1.0,40.79999923706055,-0.004448846002195084
5659,2006-01-24,41.540000915527344,41.56999969482422,40.400001525878906,40.540000915527344,1247500.0,0.026693076013171835,1.2075487994472276,2.2222184546263724,50.62501341102588,41.964612844447814,-0.4211029250110272,-0.3446523068881078,1.3051286069693475,-0.3741435104072792,12.679340170495552,1.1699981689453125,-0.4270083011727195,0.39350070953369,-0.42626254599625213,1.213263965063632,-0.01638091823127752,0.8033823372986575,0.186490012207031,98.32409139924728,49.11908971598602,0.40988162776497,1,-0.7000007629394531,0.0449981689453125,2.1949996948242188,0.3150005340576172,-0.37000274658203125,1,-0.015406821751157262,-1.1098968354775463,40.459999084472656,-1.8064480403618208,40.06999969482422,1.6785648599123983,40.810001373291016,-0.015406821751157262
5660,2006-01-25,41.2400016784668,41.58000183105469,41.11999893188477,41.5099983215332,1161900.0,-0.007221936216867286,1.2438965388909218,-0.26999664306640625,48.023747596969415,42.12381840001317,-0.21592318644465536,-0.051216862162242194,1.5750358071939132,-0.07505664534062362,13.386057979773003,0.46000289916991477,-0.34446455032723833,0.09600143432616903,-0.7222227149062235,0.9142255835585615,-0.3131106402900272,0.5051135089423653,0.36969972036132503,81.1111346585851,32.971913713892384,0.409112074616197,1,-0.5450019836425781,0.3449974060058594,2.4899988174438477,0.6149997711181641,-0.030002593994140625,2,-0.013094105081215446,1.2075487994472276,41.540000915527344,-1.1098968354775463,40.459999084472656,-1.8064480403618208,40.06999969482422,-0.013094105081215446
5661,2006-01-26,42.04999923706055,42.47999954223633,41.66999816894531,41.7400016784668,999800.0,0.01964106512189323,-2.5999694827323125,-1.1481533809940943,62.548245203832074,45.43296301914137,-1.065898489733243,-0.8355325865967984,0.7401918305543873,-0.8726434672923062,13.670808347043007,1.2399978637695312,-0.2836519194520477,0.8624990463256808,-0.0507685821775965,1.775766674828958,0.4058652320740421,1.3191328605773194,-2.2700004577636648,84.0740672714608,31.95298168995437,0.45663381425163757,1,-0.9200000762939453,-0.4650001525878906,1.3775014877319336,-0.19499778747558594,-0.5999984741210938,3,-0.021165265298365155,1.2438965388909218,41.2400016784668,1.2075487994472276,41.540000915527344,-1.1098968354775463,40.459999084472656,-0.021165265298365155
5662,2006-01-27,42.72999954223633,43.11000061035156,42.02000045776367,42.02000045776367,692100.0,0.016171232283316295,-2.070426924275475,2.2903376648946643,63.465149793173204,47.94588997713398,-1.6917932189478435,-1.4762323983363643,0.05885345152348975,-1.5288079971811044,14.007624469056607,1.0900001525878906,-0.2674270661794651,1.4694993972778292,0.32446963852581234,2.614529156029846,0.8969845179018208,2.0420142766538376,-2.8960007476806595,88.58856278782045,35.97459157365688,0.572514879376009,1,-1.2849998474121094,-1.25,0.5525016784667969,-0.8749980926513672,-0.720001220703125,4,-0.03182777030005035,-2.5999694827323125,42.04999923706055,1.2438965388909218,41.2400016784668,1.2075487994472276,41.540000915527344,-0.03182777030005035
5663,2006-01-30,42.9900016784668,43.4900016784668,42.70000076293945,42.93000030517578,995800.0,0.0060847680556015415,-2.0384623849172874,0.08450908543858329,64.07406439343896,50.13407470149917,-1.8465545488809951,-1.6997290185636587,-0.20465116166393216,-1.7712040472491566,14.877084113615135,0.7900009155273438,-0.24334389877978424,1.6510013580322251,0.2691503615109099,3.0328523545535404,0.960075859771564,2.3419268562928863,-3.024962811279295,83.81877102558562,32.10401881612473,0.6909254982606577,1,-1.355001449584961,-1.355001449584961,0.05499839782714844,-1.135000228881836,-0.7700004577636648,0,-0.04419635849492409,-2.070426924275475,42.72999954223633,-2.5999694827323125,42.04999923706055,1.2438965388909218,41.2400016784668,-0.04419635849492409
5664,2006-01-31,42.599998474121094,43.06999969482422,42.400001525878906,42.599998474121094,965800.0,-0.00907195136354344,-2.350041962310216,0.0,58.09349149207251,51.643501803094004,-1.3299004527664877,-1.2584732402561443,0.17369928993119288,-1.3728690949913442,15.606450065376992,0.6699981689453125,-0.12016447355395599,1.1874982833862333,-0.2998924999539767,2.6748890667264433,0.44380289171612475,1.9311936750563419,-2.4234618382568343,62.44716569931196,13.737688326359041,0.7436953916701055,1,-0.9649982452392578,-0.9649982452392578,0.44500160217285156,-0.7449970245361328,-0.5999984741210938,1,-0.03591546558919079,-2.0384623849172874,42.9900016784668,-2.070426924275475,42.72999954223633,-2.5999694827323125,42.04999923706055,-0.03591546558919079
5665,2006-02-01,42.2400016784668,42.88999938964844,41.9900016784668,42.20000076293945,988900.0,-0.008450629308660473,-2.9130413149121788,100.0,55.59381192311784,53.021117096108746,-0.8316109704544132,-0.883939676744447,0.49344144327378103,-0.9924982217486971,15.256516031024317,0.8999977111816406,-0.04317668361102278,0.789501380920413,-0.7432907918721625,2.3222935537129885,0.02310529452412169,1.5558974673167043,-1.8646571400463827,31.318813757197084,-13.603422610464122,0.7663960863962889,2,-0.6050014495849609,-0.6050014495849609,0.7199993133544922,-0.38500022888183594,-0.07000350952148438,2,-0.025331521472617635,-2.350041962310216,42.599998474121094,-2.0384623849172874,42.9900016784668,-2.070426924275475,42.72999954223633,-0.025331521472617635
5666,2006-02-02,41.79999923706055,42.2400016784668,41.36000061035156,42.060001373291016,726500.0,-0.010416724051186654,1.838700547591214,-6.499904634751097,54.653117946288354,55.427296250819666,-0.2641916999097944,-0.4380427168047163,0.8804764781184247,-0.5376668957524942,15.312893144547346,0.8800010681152344,0.024918574252893677,0.3314989089965792,-1.2092087524223274,1.8722065704154858,-0.4388549217128741,1.1018527397060325,-1.23777527023735,20.65720216273526,-23.837912372022274,0.7703538307094547,2,-0.16499900817871094,-0.16499900817871094,0.9750022888183594,0.05500221252441406,0.8400001525878906,3,-0.014114836443939183,-2.9130413149121788,42.2400016784668,-2.350041962310216,42.599998474121094,-2.0384623849172874,42.9900016784668,-0.014114836443939183
5667,2006-02-03,40.59000015258789,40.88999938964844,40.31999969482422,40.40999984741211,1319600.0,-0.02894734704683566,-2.1666596024244478,-0.69230317791015,46.474812325354314,55.950161565030285,1.1480569687876994,0.8003914671390646,2.016552952133651,0.6802755334278316,15.034762105110921,1.4799995422363281,0.07637670258166906,-0.8705001831054702,-2.428481015675274,0.6874806494643337,-1.6494905993903686,-0.09150976682057177,2.9000015258789062,8.517359268445013,-36.85565325407874,0.7789904162849016,2,1.3150005340576172,1.0450000762939453,2.1100006103515625,1.2650012969970703,2.970001220703125,4,0.021187499559462974,1.838700547591214,41.79999923706055,-2.9130413149121788,42.2400016784668,-2.350041962310216,42.599998474121094,0.021187499559462974
5668,2006-02-06,40.41999816894531,40.560001373291016,40.18000030517578,40.43999862670898,810500.0,-0.004188272554902617,1.9230182367699056,-0.11111346585847788,46.54176757643949,55.496467583409576,1.465948229522219,0.9497814600726997,2.1133237275013528,0.8613047381215324,14.785959074789062,0.4099998474121094,0.13227593505159518,-0.996502113342288,-2.621818883566128,0.628814656881552,-1.8091604984542116,-0.18384372823036443,3.006603469848635,8.304426105734455,-39.76307954970218,0.8126583851119201,2,1.4150028228759766,1.2150020599365234,2.1825027465820312,1.4350032806396484,3.5400009155273438,0,0.039336967457101135,-2.1666596024244478,40.59000015258789,1.838700547591214,41.79999923706055,-2.9130413149121788,42.2400016784668,0.039336967457101135
5669,2006-02-07,40.38000106811523,40.52000045776367,40.099998474121094,40.310001373291016,625400.0,-0.0009895374231069232,1.4000217983651226,-3.4999046347519847,46.94768989194651,55.37690561618481,1.479701578453252,0.9527810988125935,2.0603841493654613,0.9237047959099698,14.763020830254264,0.4200019836425781,0.30713785033807994,-0.981999206542973,-2.671591036473508,0.707592623387562,-1.8267951215082405,-0.1372032915777055,2.9167365173339945,10.035931975355988,-40.423913552926585,0.8447959149652667,2,1.414999008178718,1.2549991607666087,2.2224998474121165,1.4750003814697337,3.3600006103515696,1,0.04556711500537336,1.9230182367699056,40.41999816894531,-2.1666596024244478,40.59000015258789,1.838700547591214,41.79999923706055,0.04556711500537336
5670,2006-02-08,40.45000076293945,40.52000045776367,39.79999923706055,40.310001373291016,1191100.0,0.0017335238477618198,4.142888283378746,2.000000000000203,47.406336572710096,53.694471323837924,1.4369680185378755,0.8267193007204412,1.8976345715092577,0.8855244617137501,15.425519835587547,0.720001220703125,0.42481608559948825,-0.8494995117187472,-2.578466127340853,0.8794671039033588,-1.7139828195298037,0.014983796092309376,2.65493247583008,26.639380143582557,-24.17840117101185,0.8644833078110535,2,1.1949996948242188,1.1849994659423828,2.1525001525878906,1.4050006866455078,1.7199974060058594,2,0.03831889265328936,1.4000217983651226,40.38000106811523,1.9230182367699056,40.41999816894531,-2.1666596024244478,40.59000015258789,0.03831889265328936
5671,2006-02-09,40.5,40.81999969482422,40.0099983215332,40.34000015258789,1378700.0,0.0012360750585289626,1.0250053644231456,1.1428610354223434,53.44000244140624,52.58056606253048,1.2784187975407377,0.7282086556339564,1.756455563070979,0.8564619982679034,15.975010344574075,0.8100013732910156,0.421887463702042,-0.7450002670288072,-2.5038696343491083,1.013869100291494,-1.6244349506889577,0.13443441663134337,2.340538518632812,64.220244490563,7.0207919796199505,0.8794346836601501,2,1.1450004577636719,1.135000228881836,1.7900009155273438,1.355001449584961,1.5200004577636719,3,0.04123452269000771,4.142888283378746,40.45000076293945,1.4000217983651226,40.38000106811523,1.9230182367699056,40.41999816894531,0.04123452269000771
5672,2006-02-10,40.52000045776367,40.65999984741211,40.0,40.63000106811523,1003500.0,0.0004938384633006443,6.764787721030428,-0.687504470352577,50.51021566659551,51.07347175954787,1.0191354723568367,0.6858797618487245,1.6329892386383307,0.854054733169022,16.372419058831277,0.6599998474121094,0.45809008037149823,-0.6884998321533189,-2.476980907973072,1.0999812436664342,-1.582740370063192,0.20574070575655412,2.0772949183433553,70.58832329170828,11.289009711908712,0.8942405379098762,2,0.9149990081787109,1.114999771118164,1.7700004577636719,1.5200004577636719,1.3199996948242188,4,0.05231981510203987,1.0250053644231456,40.5,4.142888283378746,40.45000076293945,1.4000217983651226,40.38000106811523,0.05231981510203987
5673,2006-02-13,40.38000106811523,40.88000106811523,40.27000045776367,40.61000061035156,868100.0,-0.003455068807177719,-1.7111092273131545,2.0908933277849133,38.25910759225352,48.869651326234646,0.8381077938885966,0.8124001476645546,1.669631230540837,1.0102134901737614,16.554651762728145,0.6100006103515554,0.33301237648967685,-0.7934991836547951,-2.619570935653485,1.0325725683438947,-1.7065350596541364,0.11953669234454622,1.993510616868079,53.70378219528361,-0.6319302507545927,0.9130358759993432,2,0.9649982452392649,1.2549991607666087,1.9099998474121165,1.7150001525878977,1.6499977111816548,0,0.07875186282961177,6.764787721030428,40.52000045776367,1.0250053644231456,40.5,4.142888283378746,40.45000076293945,0.07875186282961177
5674,2006-02-14,40.43999862670898,40.54999923706055,40.18999862670898,40.33000183105469,974000.0,0.0014858236009589465,1.1818349960119265,-0.4782478894730275,41.489323710550295,47.30248596928269,0.4911414020078553,0.754876234961273,1.490980129521624,0.9742331086955218,16.50473351596226,0.3600006103515696,0.13550837855136422,-0.7105014801025433,-2.5624818513704,1.1414788911653133,-1.6364916657364716,0.215488705531385,1.727632062440506,59.259102276098574,7.967010716323898,0.9259901856339271,2,0.5800018310546946,1.1950016021728587,1.575002670288093,1.9050025939941477,1.5300025939941548,1,0.08704254642182074,-1.7111092273131545,40.38000106811523,6.764787721030428,40.52000045776367,1.0250053644231456,40.5,0.08704254642182074
5675,2006-02-15,40.810001373291016,40.849998474121094,40.11000061035156,40.36999893188477,630900.0,0.009149425300367442,1.846164003697346,4.000138720305379,35.44604176106405,45.168366393146655,-0.11514782377518173,0.4065028569292011,1.000630857727586,0.6328783053512979,16.077540575538947,0.7399978637695312,-0.0988919134844437,-0.3409988403320341,-2.1925860501895755,1.5105883695255073,-1.2667924452608048,0.5847947645967366,1.1682187996913527,92.04549887943479,43.0453296798227,0.9257936049287706,2,-0.46500205993652344,0.8249988555908203,1.2049999237060547,1.5349998474121094,1.9599990844726562,2,0.07179613346186708,1.1818349960119265,40.43999862670898,-1.7111092273131545,40.38000106811523,6.764787721030428,40.52000045776367,0.07179613346186708
5676,2006-02-16,40.9900016784668,41.2400016784668,40.4900016784668,40.95000076293945,542400.0,0.004410690985508836,1.7777730682829653,0.09091066722153011,26.861743680896865,42.989136543762505,-0.4717376033383047,0.25368575028235085,0.744705052616851,0.4874939637325255,15.072881586274423,0.75,-0.2818496496050429,-0.16999855041503764,-2.016349289366971,1.676352188536896,-1.0931739198910009,0.7531768190609256,0.813960819641828,79.83873696775046,34.3654623874151,0.9231753694759668,2,-0.470001220703125,0.6449985504150391,0.9649982452392578,1.3549995422363281,1.6399993896484304,3,0.028787422350811998,1.846164003697346,40.810001373291016,1.1818349960119265,40.43999862670898,-1.7111092273131545,40.38000106811523,0.028787422350811998
5677,2006-02-17,40.63000106811523,41.0,40.599998474121094,40.75,658000.0,-0.008782644440356036,-3.444359675334308,-2.999904634751274,19.430048741150287,39.976723339841485,-0.11786043680201885,0.693339228987746,1.0375385942448503,0.875099452347861,13.724143239384883,0.40000152587890625,-0.44880201838537914,-0.5579992294311609,-2.3509632771288196,1.2349648182664978,-1.4544812532799867,0.33848279441766493,1.0136443691095494,46.01769612757893,5.172012487001055,0.8964820238488279,2,-0.1100006103515554,1.0049991607666087,1.3199987411499094,1.7150001525878977,1.6199989318847727,4,0.03421115808779196,1.7777730682829653,40.9900016784668,1.846164003697346,40.810001373291016,1.1818349960119265,40.43999862670898,0.03421115808779196
5678,2006-02-21,40.27999877929688,40.810001373291016,40.0,40.72999954223633,688200.0,-0.008614380497592777,1.6557229424235034,3.7500397367832647,19.63350942190381,36.94181439872563,0.23489637217446102,1.0847822706939994,1.3316855284600493,1.2378585662917558,12.296213410645029,0.8100013732910156,-0.6011579504466695,-0.8990015029907141,-2.7090774739471613,0.911074467965733,-1.8040394884689377,0.006036482487509431,1.2161549619147536,22.580516152452898,-14.891084427064879,0.9050379854782231,2,0.24000167846678977,1.3550014495849538,1.3675012588500906,2.3850021362304616,2.430000305175774,1,0.038728932983305375,-3.444359675334308,40.63000106811523,1.7777730682829653,40.9900016784668,1.846164003697346,40.810001373291016,0.038728932983305375
5679,2006-02-22,40.900001525878906,41.31999969482422,40.31999969482422,40.38999938964844,555300.0,0.015392322874167919,-2.076915853844619,-1.1333361590302387,33.57845222612528,35.40538280466065,-0.33926453571266535,0.4367672596690113,0.6760650609345618,0.6278009118287997,11.989627863736304,1.0400009155273366,-0.5907394349175377,-0.24699878692626953,-2.052826792721987,1.5588292188694481,-1.1499127898241284,0.6559152159715893,0.4604598550006429,68.18194954194723,28.69560017026791,0.9029140028978596,2,-0.24000167846679688,0.7349987030029297,0.6024990081787109,1.8899993896484375,2.039997100830071,2,0.02762829367385189,1.6557229424235034,40.27999877929688,-3.444359675334308,40.63000106811523,1.7777730682829653,40.9900016784668,0.02762829367385189
5680,2006-02-23,40.70000076293945,41.16999816894531,40.61000061035156,40.849998474121094,411900.0,-0.0048899940214649495,-2.393944998670628,-0.2941119272368244,35.6771179991934,33.43172897774811,-0.1118322769542246,0.6263516002470695,0.8328764270656706,0.8271044109677703,11.682352038763245,0.55999755859375,-0.5716285409289412,-0.41999950408935405,-2.236091289972805,1.3960922817940968,-1.328045397031083,0.48804638885237495,0.6199989318847656,53.03037308903852,10.701161649099653,0.9080458929417259,2,-0.04000091552734375,0.9349994659423828,0.875,2.1399993896484375,1.9199981689453196,3,0.031203941866264406,-2.076915853844619,40.900001525878906,1.6557229424235034,40.27999877929688,-3.444359675334308,40.63000106811523,0.031203941866264406
5681,2006-02-24,41.15999984741211,41.16999816894531,40.66999816894531,40.95000076293945,375000.0,0.011302188595817553,3.3479068533138725,-1.4000152590218966,59.223284190877784,34.39984770266836,-0.5234066952104968,0.10145914352266061,0.3338202554550378,0.3725886483804288,12.171183455807899,0.5,-0.5391629603519874,0.0844995498657255,-1.678482162823883,1.847481262555334,-0.7969913064790788,0.9659904062105298,0.15999984741210938,87.87879663612982,39.56768421310806,0.8814908563448026,2,-0.5,0.47500038146972656,0.3924999237060547,1.6850013732910156,1.1100006103515625,4,0.03911566123226762,-2.393944998670628,40.70000076293945,-2.076915853844619,40.900001525878906,1.6557229424235034,40.27999877929688,0.03911566123226762
5682,2006-02-27,41.36999893188477,41.7400016784668,41.060001373291016,41.15999984741211,552800.0,0.005102018592108015,-2.31710675673161,1.0000000000000338,65.17572585864175,37.39058306560039,-0.6706832192447791,-0.2273059784148188,0.08285282802747673,0.16823199245365572,12.017372394870463,0.6800003051757812,-0.5064380369483956,0.3624986648559627,-1.2282891623747076,1.953286492086633,-0.43289524875937246,1.157892578471298,-1.5699996948242259,78.73549484687554,24.316053016945666,0.7953939136153362,2,-0.4999980926513743,0.2650012969970632,0.10500144958495383,1.4750022888183523,1.1200027465820241,0,0.030456905215420216,3.3479068533138725,41.15999984741211,-2.393944998670628,40.70000076293945,-2.076915853844619,40.900001525878906,0.030456905215420216
5683,2006-02-28,41.09000015258789,41.45000076293945,40.5,41.08000183105469,719900.0,-0.006768160177086258,1.6027434483839782,0.04761126248864508,60.53410246019478,39.506669593338664,-0.3122121609326882,-0.1021881764135415,0.3155283309688457,0.46044552315142084,11.364766728406387,0.9500007629394531,-0.5302927536428683,0.17749996185303019,-1.113470474708187,1.4684703984142473,-0.46798525642758193,0.8229851801336423,-1.2512008666992216,54.225308600518474,-5.568411834591117,0.6454852182806091,2,-0.2199993133544922,0.5450000762939453,0.25499916076660156,1.625,1.1399993896484375,1,0.02823070925053406,-2.31710675673161,41.36999893188477,3.3479068533138725,41.15999984741211,-2.393944998670628,40.70000076293945,0.02823070925053406
5684,2006-03-01,41.06999969482422,41.2599983215332,40.63000106811523,41.0099983215332,509500.0,-0.0004867475709272595,1.863632816902662,6.001144601297215,59.33732344117498,42.16125644668432,-0.21618189862113013,-0.2136420414611777,0.27958269477147724,0.5102323373390476,11.103958842263765,0.6299972534179759,-0.5315130732159119,0.23399944305420206,-0.7895632717066547,1.2575621578150589,-0.27778191432622634,0.7457808004346305,-1.1931763610839852,45.96765510261214,-17.275484309937447,0.5117813573804281,3,-0.1999988555908203,0.5750007629394531,0.14999961853027344,1.5200004577636719,1.0900001525878906,2,0.03993180915107519,1.6027434483839782,41.09000015258789,-2.31710675673161,41.36999893188477,3.3479068533138725,41.15999984741211,0.03993180915107519
5685,2006-03-02,41.16999816894531,41.52999877929688,40.61000061035156,40.61000061035156,622200.0,0.002434830164697921,-2.285722070844712,9.333079026002924,59.94061755030978,45.8366868766191,-0.2902695486976441,-0.4194163435428706,0.13428520342436912,0.44313949393956165,11.333197839640794,0.9199981689453196,-0.43957501564008084,0.38749809265137003,-0.41507306824961887,1.190069253552359,-0.013787487799120868,0.7887836731018609,-1.2559112683105482,54.032037260928014,-8.71210947594519,0.4012855804504943,3,-0.29999732971191406,0.4750022888183594,0.04250144958496094,1.4200019836425781,0.8300018310546875,3,0.042992483276299565,1.863632816902662,41.06999969482422,1.6027434483839782,41.09000015258789,-2.31710675673161,41.36999893188477,0.042992483276299565
5686,2006-03-03,41.209999084472656,41.709999084472656,40.650001525878906,40.86000061035156,674100.0,0.0009716035294244918,-1.7532524151597721,0.625,60.17696127579556,50.364121602690794,-0.33054206871677394,-0.5332235811200263,0.06463507774851251,0.43453513057970383,11.718657018964628,1.05999755859375,-0.3664151673815894,0.4569990158081083,-0.22195033898906757,1.1359483706052842,0.11752433840951682,0.7964736932066998,-1.2593938882812523,57.25791317883831,-4.308355558213158,0.3394746773985892,3,-0.3399982452392578,0.4350013732910156,-0.06999969482421875,1.3800010681152344,0.9000015258789062,4,0.034214993417541306,-2.285722070844712,41.16999816894531,1.863632816902662,41.06999969482422,1.6027434483839782,41.09000015258789,0.034214993417541306
5687,2006-03-06,41.45000076293945,41.790000915527344,41.0,41.08000183105469,1155900.0,0.005823870026661293,-1.9811209397064857,1.0571444141689372,65.32948439364998,55.44145215510704,-0.49393729586130775,-0.7436183921437873,-0.19510124068319357,0.22748470164413703,11.10975920438477,0.7900009155273438,-0.2819808634050105,0.6540006637573228,-0.0875310395066009,1.3955323670212465,0.2832348121253574,1.0247665153892882,-1.463607637102541,73.64341772975402,10.624786660037394,0.3707658516319631,3,-0.3950004577636719,0.19499969482421875,-0.09250164031982422,1.1399993896484375,0.5,0,0.019782863202197687,-1.7532524151597721,41.209999084472656,-2.285722070844712,41.16999816894531,1.863632816902662,41.06999969482422,0.019782863202197687
5688,2006-03-07,42.0099983215332,42.38999938964844,41.52999877929688,41.52999877929688,986300.0,0.013510194168547374,-2.5833392938035717,1.297299805140558,69.67415455334647,59.4520857470205,-0.874712675904,-1.2420711682552223,-0.798391932591727,-0.2914999391897126,10.609159582188488,0.9399986267089844,-0.16039864988177044,1.134498214721681,0.23796826969568485,2.0310281597476774,0.6862332422086865,1.5827631872346757,-1.951460884108677,78.6516107463096,14.531286994817279,0.4482649725129967,3,-0.5649986267089844,-0.36499786376953125,-0.5474987030029297,0.5800018310546875,-0.049999237060546875,1,0.01142593135233616,-1.9811209397064857,41.45000076293945,-1.7532524151597721,41.209999084472656,-2.285722070844712,41.16999816894531,0.01142593135233616
5689,2006-03-08,42.22000122070313,42.45000076293945,41.84000015258789,42.18000030517578,918600.0,0.004998879018337954,1.44000244140625,0.08333532015673667,68.40728157902343,63.088770589223834,-0.9809388287290872,-1.3777984045862084,-1.0146786596468544,-0.46507957100062214,10.032497756939557,0.6100006103515625,0.0419476080191572,1.2525011062622156,0.20512120274455015,2.299881009779881,0.7288111545033829,1.7761910580210483,-2.0215760661451725,87.50002591506119,25.800340025061587,0.5236899517588329,3,-0.7450008392334055,-0.7850017547607493,-0.5850009918212962,0.3699989318847585,-0.6399993896484446,2,0.00023681480919268694,-2.5833392938035717,42.0099983215332,-1.9811209397064857,41.45000076293945,-1.7532524151597721,41.209999084472656,0.00023681480919268694
5690,2006-03-09,42.0,42.5,41.81999969482422,42.290000915527344,551900.0,-0.005210829330702382,-1.0923037196145404,-7.2498569521253575,63.04905179798103,63.513855878901964,-0.622614668286765,-1.0916928486820652,-0.7881730717831559,-0.20285842987353675,9.168641312126843,0.6800003051757812,0.278365677172701,0.9549999237060547,-0.15844874445785706,2.0684485918699664,0.3982755896240988,1.5117242577880106,-1.6214487967715243,72.97295068107867,13.007263715129582,0.5567243340819558,3,-0.5,-0.6550006866455078,-0.36499977111816406,0.5900001525878906,-0.6599998474121094,3,0.003809520176478731,1.44000244140625,42.22000122070313,-2.5833392938035717,42.0099983215332,-1.9811209397064857,41.45000076293945,0.003809520176478731
5691,2006-03-10,42.16999816894531,42.560001373291016,41.599998474121094,41.7599983215332,670500.0,0.004047575451078922,-1.630146578527944,-1.4137881139670097,70.92385022768954,64.15253636435172,-0.7088177691806905,-1.1912395270705503,-0.9460111830341518,-0.32953887264847026,8.55083123269394,0.9600028991699219,0.42592100847179637,1.0414981842041016,-0.14775621557451757,2.2307525839827207,0.446870984314792,1.6361253840934111,-1.5793020860396823,74.99981660125444,12.721640742746295,0.5946271998893086,3,-0.6399974822998047,-0.9899978637695312,-0.5349979400634766,0.4200019836425781,-0.15999984741210938,4,-0.004031258627620771,-1.0923037196145404,42.0,1.44000244140625,42.22000122070313,-2.5833392938035717,42.0099983215332,-0.004031258627620771
5692,2006-03-13,42.63999938964844,42.90999984741211,42.13000106811523,42.38000106811523,619800.0,0.011145393433980244,-1.0526328998288206,0.6341424836479858,81.05261467171518,66.43237105452066,-1.0948605844940076,-1.5750246231562741,-1.401041594565143,-0.7461836840763993,8.048106902826344,0.7799987792968821,0.5976392346080672,1.4054994583129883,0.07507114316828023,2.7359277734576963,0.7402853007406307,2.070713615885346,-1.8129866718965602,80.43476458083964,12.592504247914519,0.6652141575723556,3,-0.8799991607666016,-1.2849998474121094,-1.0049991607666016,-0.049999237060546875,-0.06999969482421875,0,-0.012429615077000689,-1.630146578527944,42.16999816894531,-1.0923037196145404,42.0,1.44000244140625,42.22000122070313,-0.012429615077000689
5693,2006-03-14,43.560001373291016,43.650001525878906,42.52999877929688,42.599998474121094,1017300.0,0.021576031820158104,-1.0363643929962438,3.692342679401868,82.43900442039407,68.9992244966561,-1.8189263972478997,-2.3658733282845574,-2.2999092143296664,-1.6031056644914798,8.129769745708277,1.1200027465820241,0.6662171516266113,2.166501426696776,0.5391137114008586,3.7938891419926932,1.3528075690488208,2.980195284344731,-2.4413704573867037,95.60975518984138,26.661641707240733,0.8136938576479584,3,-1.4300003051757812,-1.835000991821289,-1.7900009155273438,-0.970001220703125,-1.3400001525878835,1,-0.03696052707975217,-1.0526328998288206,42.63999938964844,-1.630146578527944,42.16999816894531,-1.0923037196145404,42.0,-0.03696052707975217
5694,2006-03-15,43.959999084472656,44.0,43.31999969482422,43.61000061035156,621100.0,0.00918268362192709,2.1627898724295167,0.3645806428540207,87.90696395287847,72.10659631916374,-1.9733893374016134,-2.6231294295960623,-2.6643399048259226,-1.9589319813121193,8.246917648565006,0.6800003051757812,0.7151100138449635,2.3904991149902344,0.4635113329798912,4.3174868970005775,1.4270052239850628,3.353993005995406,-2.4363488709724095,98.33329624602239,26.240999143715513,0.9634938910051708,3,-1.6349983215332031,-2.059999465942383,-2.2249984741210938,-1.3699989318847656,-2.1100006103515625,2,-0.04549590631603151,-1.0363643929962438,43.560001373291016,-1.0526328998288206,42.63999938964844,-1.630146578527944,42.16999816894531,-0.04549590631603151
5695,2006-03-16,43.7400016784668,44.29999923706055,43.599998474121094,43.86000061035156,811700.0,-0.0050044906867062755,-2.499957085228736,-0.3428555858310627,81.77344067108623,74.5062051408627,-1.5092085159126114,-2.2897663890671254,-2.4218817754882025,-1.681542971388474,8.91303277774689,0.7000007629394531,0.8061009868329307,2.0240016937255874,-0.09573431485027584,4.1437377023014506,0.9641336894376522,3.0838696980135225,-1.7706085033965948,79.25935554240034,8.785391367735343,1.059868004287932,3,-1.0900020599365234,-1.69000244140625,-2.0250015258789062,-1.1500015258789062,-1.9000015258789062,3,-0.04938271066586353,2.1627898724295167,43.959999084472656,-1.0363643929962438,43.560001373291016,-1.0526328998288206,42.63999938964844,-0.04938271066586353
5696,2006-03-17,42.16999816894531,42.90999984741211,41.68000030517578,42.900001525878906,2400800.0,-0.03589399746855515,2.279998779296875,6.083415456019328,57.38006406155304,73.62293621507416,0.23612235991656405,-0.6607023916016317,-0.8459084827675838,-0.06924122940741029,9.191997976280222,2.0600013732910156,0.8781073314630561,0.39499835968017294,-1.7052524909225326,2.4952492102828785,-0.6551270656211798,1.4451237849815257,2.1300010681152344,18.70221616529585,-48.63125146635075,1.0501254253013546,3,0.7450008392333984,-0.019998550415039062,-0.5299978256225586,0.4200019836425781,-0.9899978637695312,4,-0.019682192373644547,-2.499957085228736,43.7400016784668,2.1627898724295167,43.959999084472656,-1.0363643929962438,43.560001373291016,-0.019682192373644547
5697,2006-03-20,42.02000045776367,42.34000015258789,41.88999938964844,42.040000915527344,827400.0,-0.003556976943198009,-2.214261386084658,0.02739776135781696,58.790171495490846,72.41360476420132,0.531355118739171,-0.422913044124293,-0.6693167696122089,0.10951884779133536,9.486038800782163,0.4500007629394531,0.9456245255512883,0.17550067901611044,-1.8560868803385233,2.207088238370744,-0.8402931006612064,1.1912944586934273,2.279998779296875,12.977110351083333,-53.70055203975368,1.0157937796773158,3,0.9299983978271484,0.12999916076660156,-0.38000011444091797,0.5699996948242188,-0.3500022888183594,0,-0.00023803274920286555,2.279998779296875,42.16999816894531,-2.499957085228736,43.7400016784668,2.1627898724295167,43.959999084472656,-0.00023803274920286555
5698,2006-03-21,41.84000015258789,42.66999816894531,41.77000045776367,41.84000015258789,790000.0,-0.004283681656707894,-11.85716621253406,-0.0,57.064223394240145,71.15326496589206,0.7651711732621891,-0.1265365845180213,-0.48199660303330205,0.31545108082268314,9.176221527472533,0.8999977111816406,1.01395281579547,-0.08249969482422159,-1.9762889738769474,1.8112895842285042,-1.0293943343505845,0.8643949447021413,2.4075991058349615,6.106866894675001,-60.580138913465895,0.9468946395263613,3,1.1099987030029297,0.3099994659423828,-0.30500030517578125,0.75,0.15999984741210938,1,0.017447407733605758,-2.214261386084658,42.02000045776367,2.279998779296875,42.16999816894531,-2.499957085228736,43.7400016784668,0.017447407733605758
5699,2006-03-22,42.02999877929688,42.150001525878906,41.52999877929688,41.790000915527344,610100.0,0.0045410761476119,1.5833267106413118,100.0,57.761737077887325,70.5657855525483,0.6094796509030118,-0.23983448399532392,-0.6677971585468114,0.15834101936669498,9.460693529507438,0.6200027465820241,1.053820782889133,0.05099906921387287,-1.7807552364259678,1.8827533748537135,-0.864878083606051,0.9668762220337968,2.1662485000610303,18.050538533256073,-48.161987300961684,0.9158771528199212,3,0.8850002288818288,0.12000083923339133,-0.539999008178718,0.5600013732910085,-0.04999923706055398,2,0.004520638756236206,-11.85716621253406,41.84000015258789,-2.214261386084658,42.02000045776367,2.279998779296875,42.16999816894531,0.004520638756236206
5700,2006-03-23,41.97000122070313,42.11000061035156,41.540000915527344,41.79999923706055,598500.0,-0.0014274937029811197,1.5333276819395583,0.7083479034873088,56.83455458587193,69.00030825901301,0.7428980441918327,-0.08412649172010589,-0.6116268575919008,0.259355370595415,9.760538752014883,0.5699996948242188,1.0236768533834564,-0.07249851226806214,-1.802809456637604,1.6578124321014798,-0.9376539844528367,0.7926569599167124,2.119596118652339,31.884210206242443,-33.996155999886625,0.8651554721847715,3,0.9449977874755788,0.17999839782714133,-0.6425008773803782,0.6199989318847585,-0.5800018310546946,3,-0.002859250490630072,1.5833267106413118,42.02999877929688,-11.85716621253406,41.84000015258789,-2.214261386084658,42.02000045776367,-0.002859250490630072
5701,2006-03-24,42.77000045776367,43.29999923706055,42.54999923706055,43.29999923706055,1209100.0,0.01906121548230777,1.83019519778891,-3.11760350050475,60.78431983644159,66.74827549953818,0.04130307639221087,-0.7982508361310181,-1.4026900100256654,-0.5089291040182644,10.514727923670614,1.3299980163574148,1.0086884762830621,0.6470006942749009,-1.0600886715151532,2.354090060064955,-0.20654398862012613,1.500545377169928,1.2172129391894586,70.05657388549433,4.945102331003895,0.8535446828950275,3,0.14499855041503906,-0.6200008392333984,-1.7800006866455078,-0.18000030517578125,-1.0699996948242188,4,-0.02174422013612498,1.5333276819395583,41.97000122070313,1.5833267106413118,42.02999877929688,-11.85716621253406,41.84000015258789,-0.02174422013612498
5702,2006-03-27,42.63000106811523,43.0,42.33000183105469,42.81999969482422,518900.0,-0.0032733081166715916,1.436360357611025,0.3584888005988503,55.43862349587068,63.74823317459113,0.20085735127373283,-0.5892251383146316,-1.244236200089972,-0.33930381842992574,10.991080734251184,0.6699981689453125,1.0355174341385478,0.4440011978149343,-1.2389093004525904,2.126911696082459,-0.3974540513188316,1.2854564469487002,1.2589237441316499,62.14700589445952,-1.2000214765581987,0.8414552491337633,3,0.28499794006348367,-0.48000144958495383,-1.5525007247924734,-0.10000228881834516,-0.9700012207031179,0,-0.03401362248672246,1.83019519778891,42.77000045776367,1.5333276819395583,41.97000122070313,1.5833267106413118,42.02999877929688,-0.03401362248672246
5703,2006-03-28,42.25,42.7599983215332,41.959999084472656,42.709999084472656,953500.0,-0.008913935223882619,1.8571525885558584,2.4210653121046337,50.25552644165776,59.56474011778883,0.41962046106571194,-0.12423345124767593,-0.8443354795728553,0.059312956000034944,11.573207135313359,0.7999992370605469,1.0113435480438966,0.006000137329102984,-1.5958732687128858,1.6078735433710918,-0.7949365656918914,0.8069368403500974,1.5445677709288788,40.67802454767808,-18.803584647978212,0.800936703020995,3,0.6649990081787109,-0.10000038146972656,-1.172499656677246,0.26999855041503906,-0.2700004577636719,1,-0.013727853989460082,1.436360357611025,42.63000106811523,1.83019519778891,42.77000045776367,1.5333276819395583,41.97000122070313,-0.013727853989460082
5704,2006-03-29,42.709999084472656,42.97999954223633,42.0,42.18999862670898,762000.0,0.010887552295210767,-1.1777822989119608,-1.1304380276317472,55.81014648204593,56.679929652339915,-0.2641121051507156,-0.47966069463489447,-1.2728765587317596,-0.3900642255991187,12.266123208645656,0.9799995422363281,0.9115577433391309,0.3839992523193345,-1.1303455894063177,1.8983440940449867,-0.37317316854349514,1.1411716731821642,0.9939859267909412,66.47723208770344,8.342708492784965,0.7571724208628278,3,-0.2950000762939453,-0.39999961853027344,-1.6324987411499023,-0.7950000762939453,-0.7000007629394531,2,-0.016623720432969447,1.8571525885558584,42.25,1.436360357611025,42.63000106811523,1.83019519778891,42.77000045776367,-0.016623720432969447
5705,2006-03-30,42.93999862670898,43.2400016784668,42.540000915527344,42.540000915527344,706700.0,0.005385145098725452,-2.5000238419943352,0.7692256904962528,56.239879759642896,56.55324250768323,-0.6923321857369942,-0.6010746303851207,-1.4648730190589987,-0.6142237714444576,13.226776749327506,0.7000007629394531,0.7216951833409695,0.5254987716674719,-0.909177132811692,1.9601746761466359,-0.19183918057211002,1.242836723907054,0.6770269352759541,73.13428586882515,16.42535737797823,0.7173379522395827,3,-0.5249996185302663,-0.5399990081787038,-1.7924985885620046,-1.3049983978271413,-0.9499969482421804,3,-0.022356756291918578,-1.1777822989119608,42.709999084472656,1.8571525885558584,42.25,1.436360357611025,42.63000106811523,-0.022356756291918578
5706,2006-03-31,42.61999893188477,43.13999938964844,42.290000915527344,42.79999923706055,781800.0,-0.007452252097305934,-1.0238147138964577,-0.45000333787919716,49.83388304327031,55.55809934632539,-0.33725276437878904,-0.179213485199341,-1.1101275735922584,-0.2936983662570398,13.878620108899787,0.8499984741210938,0.4401431137558518,0.1349990844726605,-1.184402997216715,1.454401166162036,-0.5247019563720272,0.7947001253173482,0.9135455587926344,51.56238358491465,-2.0567625151170787,0.6597010408446881,3,-0.2049999237060618,-0.2199993133544993,-1.4724988937378,-0.9849987030029368,-0.3999977111816406,4,-0.028859680268930044,-2.5000238419943352,42.93999862670898,-1.1777822989119608,42.709999084472656,1.8571525885558584,42.25,-0.028859680268930044
5707,2006-04-03,42.27000045776367,43.060001373291016,42.22000122070313,42.810001373291016,798900.0,-0.008212071395883092,-1.6250029802351171,3.0000000000001186,38.165106020793964,53.458197415942486,0.058041218386470916,0.24808666857828143,-0.7048778638438336,0.05048485473567865,14.42351578099136,0.8400001525878835,0.18839669372493262,-0.2559993743896456,-1.488052471353292,0.9760537225740009,-0.8720259228714724,0.3600271740921812,1.1834022044585168,24.218808207542953,-23.093724425739733,0.6160265484818236,4,0.14499855041503906,0.12999916076660156,-1.1225004196166992,-0.6350002288818359,-0.04999923706053977,0,-0.013484733585318098,-1.0238147138964577,42.61999893188477,-2.5000238419943352,42.93999862670898,-1.1777822989119608,42.709999084472656,-0.013484733585318098
5708,2006-04-04,42.4900016784668,42.66999816894531,42.22000122070313,42.310001373291016,673800.0,0.005204665680639264,-1.499978807273403,-0.3333333333333333,36.05313656128095,51.04613069187511,-0.06711924741028952,0.06945068264694498,-0.8785050242763646,-0.17554840614972989,14.229132807095535,0.4499969482421804,0.15990573874127278,-0.05999832153320028,-1.268198688954655,1.1482020458882545,-0.6640985052439277,0.5441018621775271,0.8864648284383776,39.516210903251405,-1.287079397068112,0.6041001837107285,4,-0.07000160217285156,-0.09000205993652344,-1.2375011444091797,-0.8550014495849609,-0.6400032043457031,1,-0.019534050324015784,-1.6250029802351171,42.27000045776367,-1.0238147138964577,42.61999893188477,-2.5000238419943352,42.93999862670898,-0.019534050324015784
5709,2006-04-05,42.22999954223633,42.650001525878906,42.0,42.36000061035156,530900.0,-0.006119136878317222,-1.2033944331296673,-0.7222269317170347,35.781517603650585,48.706904360517186,0.25058855571419514,0.34808686890526985,-0.6090109564667969,0.0776468969511086,13.84322429506939,0.6500015258789062,0.12877202247088348,-0.32050037384033203,-1.5281339630540955,0.8871332153734315,-0.9243171684472102,0.2833164207665462,1.0726082555645178,18.548325073294386,-16.67214668437287,0.6038167946068813,4,0.39999961853027344,0.22500038146972656,-0.9774990081787109,-0.5949993133544922,-0.700000762939446,2,-0.005919962176413551,-1.499978807273403,42.4900016784668,-1.6250029802351171,42.27000045776367,-1.0238147138964577,42.61999893188477,-0.005919962176413551
5710,2006-04-06,42.15999984741211,42.31999969482422,41.810001373291016,42.0,534400.0,-0.0016575821828794801,1.1249950329415317,-1.230757944775375,49.86878821587017,47.49406751378702,0.39154945257925533,0.4539628630086625,-0.5204656778319432,0.1325396798465448,13.28170290144135,0.5099983215332031,0.12112881536724984,-0.39850006103515767,-1.5928252266681469,0.7958251045978315,-0.9956626438516523,0.19866252178133692,1.0717035896485783,26.31571399479709,-10.540046694185836,0.5971625828164946,4,0.3650016784667969,0.2950000762939453,-0.9024991989135742,-0.5249996185302734,-0.7599983215332031,3,-0.0035579109682589705,-1.2033944331296673,42.22999954223633,-1.499978807273403,42.4900016784668,-1.6250029802351171,42.27000045776367,-0.0035579109682589705
5711,2006-04-07,42.0,42.84000015258789,41.900001525878906,42.0,543000.0,-0.003795062808140126,-8.400129701686122,0.0,49.73821362128004,46.86068863883251,0.4814700342049534,0.633029626012295,-0.3695097264361209,0.2745924595639764,13.300005625995698,0.9399986267089844,0.09157362028096827,-0.5499999999999972,-1.7583048964537937,0.6583048964537994,-1.1541524482268954,0.05415244822690113,1.1636352507501329,15.19989013671875,-23.657004281077803,0.6041524482268998,4,0.5250015258789062,0.47500038146972656,-0.7424993515014648,-0.36499977111816406,-0.8600006103515625,4,-0.0002380552746000797,1.1249950329415317,42.15999984741211,-1.2033944331296673,42.22999954223633,-1.499978807273403,42.4900016784668,-0.0002380552746000797
5712,2006-04-10,42.11000061035156,42.11999893188477,41.59000015258789,41.900001525878906,470300.0,0.002619062151227647,3.608770649505516,100.0,53.600009765634944,47.2322978970522,0.32402498342889885,0.5072963230300473,-0.5093842778309323,0.15508580188593157,12.712101580997345,0.5299987792968821,0.07665468070793224,-0.41349945068359517,-1.6366496605686365,0.8096507592014461,-1.0250745556261194,0.19807565425892903,0.9882891815404378,41.60003662109375,-1.341703458130695,0.6115751049425212,4,0.30500030517578125,0.5399990081787109,-0.8524999618530273,-0.47500038146972656,-1.3500022888183594,0,0.0026122205831677903,-8.400129701686122,42.0,1.1249950329415317,42.15999984741211,-1.2033944331296673,42.22999954223633,0.0026122205831677903
5713,2006-04-11,41.95000076293945,42.2599983215332,41.58000183105469,42.2599983215332,520500.0,-0.0037995688694617558,3.387108682811577,-1.4761852861035423,48.924757094880306,46.46725463181157,0.4883499382234433,0.5697035390292768,-0.3901154479707216,0.30199796203516627,11.321129245770383,0.6799964904785156,-0.03969069531547831,-0.49299926757812784,-1.6383715993242305,0.6523730641679748,-1.0656854334511792,0.07968689829492348,1.0855573884487413,29.36503371167511,-16.034372062406646,0.5726861658730499,4,0.46000099182128906,0.9649982452392578,-0.6000003814697266,-0.3150005340576172,-1.1300010681152344,1,0.006436244406512914,3.608770649505516,42.11000061035156,-8.400129701686122,42.0,1.1249950329415317,42.15999984741211,0.006436244406512914
5714,2006-04-12,41.959999084472656,42.060001373291016,41.63999938964844,41.79999923706055,552300.0,0.00023833900718384093,1.3333156729149227,-0.5161326048434731,49.86373104603823,45.75879366363327,0.4031741191004983,0.4239224512924409,-0.42899549850353225,0.27708082810000434,9.51153799123091,0.4200019836425781,-0.10868599207469742,-0.3830009460449233,-1.296458602856866,0.5304567107670195,-0.8397297744508947,0.0737278823610481,1.0153366920318874,30.158552350734634,-16.250229792069835,0.45672882840597134,4,0.40000152587890625,0.9549999237060547,-0.41499900817871094,-0.3249988555908203,-0.75,2,-0.002621558931164669,3.387108682811577,41.95000076293945,3.608770649505516,42.11000061035156,-8.400129701686122,42.0,-0.002621558931164669
5715,2006-04-13,41.58000183105469,42.33000183105469,41.4900016784668,42.04999923706055,764200.0,-0.00905617878239151,-1.5846249552505092,-2.9374865889421358,31.69230733115242,43.74306302895351,0.636950317059295,0.6680522109904601,-0.07128550576204162,0.6278227833533663,7.448805734487706,0.8400001525878906,-0.12539270275143366,-0.6549982070922837,-1.3599724003063116,0.04997598612174414,-1.0074853036992977,-0.3025111104852698,1.3375204655615462,6.666685504699148,-35.232671970690745,0.3524870966070134,4,0.6949996948242188,1.3149986267089844,-0.1250019073486328,0.05499839782714844,-0.5400009155273438,3,-0.0012025745443920988,1.3333156729149227,41.959999084472656,3.387108682811577,41.95000076293945,3.608770649505516,42.11000061035156,-0.0012025745443920988
5716,2006-04-17,41.34000015258789,41.86000061035156,41.099998474121094,41.40999984741211,666200.0,-0.005772045884989585,-1.7636287973366624,0.14893634290259483,30.746246222309253,42.918745273566316,0.75576685033883,0.8882239930243401,0.15736532051026586,0.8335234734251173,7.8442090216667575,0.7600021362304688,-0.22988244686202108,-0.8534999847412124,-1.6643540671438117,-0.042645902338612984,-1.258927025942512,-0.44807294353991267,1.4918709069393756,19.512278329477294,-19.006900820475384,0.4054270412012991,4,0.6299991607666016,1.3599987030029297,0.08249950408935547,0.2950000762939453,-1.1500015258789134,0,0.0014514120239368378,-1.5846249552505092,41.58000183105469,1.3333156729149227,41.959999084472656,3.387108682811577,41.95000076293945,0.0014514120239368378
5717,2006-04-18,42.0099983215332,42.2599983215332,41.27000045776367,41.27000045776367,1015200.0,0.016207019024487623,-1.675677626220449,-10.571444141689373,46.70326963968882,44.10209339338941,0.050298212217690264,0.22918869178057122,-0.47742443833732295,0.12989800070022284,8.44246641205828,0.9899978637695312,-0.34897142146461135,-0.18300170898437784,-0.9943185598622293,0.6283151418934736,-0.5886601344233071,0.22265671645455143,0.6833229311615696,73.98352551498273,34.261149593330614,0.40565842543892594,4,-0.03999900817871094,0.6900005340576172,-0.6549978256225586,-0.3749980926513672,-1.0699996948242259,1,-0.020709330317655095,-1.7636287973366624,41.34000015258789,-1.5846249552505092,41.58000183105469,1.3333156729149227,41.959999084472656,-0.020709330317655095
5718,2006-04-19,42.56999969482422,42.63000106811523,41.95000076293945,41.95000076293945,1032200.0,0.013330192708052913,-1.1935531505146544,0.8378388131102245,48.12834933671148,45.47396358595173,-0.5555881031074179,-0.288089322836214,-0.989503704965486,-0.4587399403447847,8.85958641678881,0.6800003051757741,-0.3888937524710485,0.3404996871948214,-0.46963237103921074,1.1506317454288535,-0.06456634192219468,0.7455657163118374,-1.470001220703125,96.07834826381747,57.272472295998,0.4050660291170143,4,-0.6000003814697266,0.12999916076660156,-1.0124998092651367,-0.9349994659423828,-1.5799980163574219,2,-0.042518237873304,-1.675677626220449,42.0099983215332,-1.7636287973366624,41.34000015258789,-1.5846249552505092,41.58000183105469,-0.042518237873304
5719,2006-04-20,42.22000122070313,42.66999816894531,42.18999862670898,42.38000106811523,695900.0,-0.008221716622742625,-3.363532328819161,-0.25806471460475533,40.67360098826451,44.45227611621777,-0.23150194246441202,0.08102784492737669,-0.5933726636219916,-0.1484859017374376,9.609202069926816,0.47999954223633523,-0.33382791227492703,-0.018998908996572084,-0.8237186328635744,0.7857208148704302,-0.4213587709300697,0.3833609529369255,-1.0894026947021587,71.33776842596372,35.35097004820769,0.40235986193350076,4,-0.2500019073486399,0.4799976348876882,-0.29250049591065164,-0.5050010681152415,-0.9200019836425852,3,-0.03315967516344842,-1.1935531505146544,42.56999969482422,-1.675677626220449,42.0099983215332,-1.7636287973366624,41.34000015258789,-0.03315967516344842
5720,2006-04-21,41.849998474121094,42.59000015258789,41.5099983215332,42.59000015258789,1255400.0,-0.008763683938516897,1.9189172470320177,4.625014901175816,40.15344644740442,43.38730198578715,0.1004679696159485,0.4654428212155537,-0.18284230509782873,0.1798560686178945,10.036315028757324,1.0800018310546875,-0.2933571819106362,-0.38300151824951456,-1.1978915726288193,0.43188853612979017,-0.7904465454391669,0.024443508940137804,-0.6578239624023468,47.77070992258835,13.185949881303294,0.4074450271896527,4,0.034999847412109375,0.8500003814697266,0.26250171661376953,0.04000091552734375,0.0,4,-0.01529269804022082,-3.363532328819161,42.22000122070313,-1.1935531505146544,42.56999969482422,-1.675677626220449,42.0099983215332,-0.01529269804022082
5721,2006-04-24,41.84000015258789,41.9900016784668,41.36000061035156,41.599998474121094,577100.0,-0.00023890852802266327,1.3333168502179302,-0.3243258568873172,43.97758624742748,42.31814381709743,0.09541772093326983,0.42393062933436454,-0.13320883288714214,0.14914957156531727,9.157794060480626,0.6300010681152344,-0.23190313352156267,-0.34649982452392436,-1.1381738535755446,0.44517420452769585,-0.7423368390497345,0.049337190001885745,-0.5887126945800816,40.71433047866355,4.619306291096258,0.39583701452581166,4,0.0449981689453125,0.3599987030029297,0.5099992752075195,0.1999988555908203,0.5200004577636719,0,-0.01912044058659179,1.9189172470320177,41.849998474121094,-3.363532328819161,42.22000122070313,-1.1935531505146544,42.56999969482422,-0.01912044058659179
5722,2006-04-25,41.18000030517578,41.97999954223633,41.099998474121094,41.650001525878906,1323100.0,-0.015774374880619724,-1.7936325324549507,-1.958324723833744,33.66581145113618,40.62270541223697,0.6812662457228598,1.0221356628169715,0.558929327079106,0.7589243018035958,8.575805716382249,0.8800010681152344,-0.2762017596800703,-0.9339996337890639,-1.8151800813545051,-0.052819186223622694,-1.3745898575717845,-0.4934094100063433,1.4899978637695312,5.09565901945253,-29.303933008688478,0.44059022378272167,4,0.7049980163574219,1.019998550415039,1.352499008178711,0.8599987030029297,1.3600006103515625,1,-0.024040837084267186,1.3333168502179302,41.84000015258789,1.9189172470320177,41.849998474121094,-3.363532328819161,42.22000122070313,-0.024040837084267186
5723,2006-04-26,41.66999816894531,42.0,41.060001373291016,41.11000061035156,1035600.0,0.011898928123804442,-1.8484978094258269,-1.1914810726576197,43.39620095205621,39.90409095735008,0.16469224756755096,0.5127463547568425,0.11193950551340492,0.2229567800165313,8.448127919220806,0.9399986267089844,-0.29972194680109965,-0.41500167846679403,-1.3153053242666957,0.4853019673331076,-0.8651535013667413,0.03515014443315323,0.9686000061035145,37.88807513783879,1.4221265385192865,0.45015182289995076,4,0.19500160217285156,0.5100021362304688,0.8800010681152344,0.37000083923339844,0.5,2,-0.01751858829646813,-1.7936325324549507,41.18000030517578,1.3333168502179302,41.84000015258789,1.9189172470320177,41.849998474121094,-0.01751858829646813
5724,2006-04-27,42.0,42.25,41.459999084472656,41.61999893188477,820300.0,0.007919410740474309,-1.2571430128446166,0.6785762942779164,48.2222224106025,41.74074818840009,-0.17772882824812797,0.13367971510933785,-0.17226709712549138,-0.1584283363778809,7.9941772919271905,0.7900009155273438,-0.3441426408841508,-0.04949989318847514,-0.9006900942449292,0.8016903078679789,-0.47509499371670216,0.3760952073397519,0.575454302978514,61.437867757055955,22.7094566121325,0.42559510052822835,4,-0.13500022888183594,0.18000030517578125,0.5499992370605469,0.03999900817871094,-0.3400001525878906,3,-0.024047579084123916,-1.8484978094258269,41.66999816894531,-1.7936325324549507,41.18000030517578,1.3333168502179302,41.84000015258789,-0.024047579084123916
5725,2006-04-28,41.97999954223633,42.29999923706055,41.81999969482422,42.29999923706055,619800.0,-0.00047620137532555784,2.0,-0.8421020930582901,49.77063678368289,43.85456936188605,-0.10618863114971333,0.08229094919099111,-0.11768773895830265,-0.19220545409663004,7.277165655245627,0.4799995422363281,-0.35742939431062126,-0.021500396728512783,-0.7623754120491881,0.7193746185921626,-0.3919379043888469,0.34893711093182134,0.5348366435546836,74.19352853952218,31.14683404753945,0.3704375076603364,4,-0.11499977111816406,0.20000076293945312,0.5524997711181641,0.05999946594238281,-0.3400001525878906,4,-0.016198197060284136,-1.2571430128446166,42.0,-1.8484978094258269,41.66999816894531,-1.7936325324549507,41.18000030517578,-0.016198197060284136
5726,2006-05-01,41.38999938964844,42.75,41.16999816894531,41.810001373291016,1197200.0,-0.014054315364970149,-2.674403956619131,1.3125074505877024,42.56196523263366,43.39442442776881,0.5494279961653277,0.60651417834368,0.4949455670952432,0.36223466731502185,7.087334616018458,1.5800018310546875,-0.3921207266522515,-0.5500005722045884,-1.2788066569366308,0.1788055125274539,-0.9144036145706096,-0.18559752983856725,-0.3299980163574219,19.52652571085474,-22.72400813059653,0.36440304236602145,5,0.5150012969970703,0.7900009155273438,1.1424999237060547,0.6499996185302734,0.3400001525878906,0,0.011113773647160263,2.0,41.97999954223633,-1.2571430128446166,42.0,-1.8484978094258269,41.66999816894531,0.011113773647160263
5727,2006-05-02,41.70000076293945,41.97000122070313,41.2400016784668,41.36999893188477,576400.0,0.007489765109021551,-1.4745900791393196,-0.7857149344692431,47.49498890755892,43.324051046751855,0.21325516490394847,0.26521822029821607,0.22325190817914375,0.025300122357521104,6.980898088484638,0.7299995422363352,-0.31733116552844365,-0.21149921417236328,-0.9304833328754611,0.5074849045307346,-0.5709912735239087,0.1479928451791821,-0.6061994171142544,37.86981714267657,-5.762352226951762,0.35949205935154815,5,0.2049999237060547,0.4500007629394531,0.8324985504150391,0.3399982452392578,-0.29000091552734375,1,0.015827334180738895,-2.674403956619131,41.38999938964844,2.0,41.97999954223633,-1.2571430128446166,42.0,0.015827334180738895
5728,2006-05-03,41.65999984741211,41.790000915527344,41.400001525878906,41.54999923706055,394900.0,-0.0009592545514506279,1.1080891601542364,0.33333333333334053,47.011960062706926,44.028313166134346,0.12359509916335298,0.25281098355189613,0.31316889220508415,0.046164695702749725,6.868709598745734,0.3899993896484375,-0.2134541439911004,-0.21000003814697266,-0.8827163260097137,0.4627162497157684,-0.5463581820783432,0.12635810578439788,-0.5330745285034126,31.012728519416306,-13.732062922148565,0.33635814393137015,5,0.24500083923339844,0.4900016784667969,0.8724994659423828,0.37999916076660156,-0.43999862670897727,2,0.02112340545699487,-1.4745900791393196,41.70000076293945,-2.674403956619131,41.38999938964844,2.0,41.97999954223633,0.02112340545699487
5729,2006-05-04,41.97999954223633,42.36999893188477,41.54999923706055,41.59000015258789,383600.0,0.007681221699382679,-2.4893513408220547,3.5454293244555415,54.03223263486985,45.57040052029718,-0.26153191380771545,-0.09157341417289899,0.027845251866686738,-0.28427925019431655,6.831540862463463,0.8199996948242259,-0.2136553201344924,0.12249965667724894,-0.5310693934260726,0.7760687067805705,-0.2042848683744083,0.44928418172890616,-0.8206127297058075,51.26585029020638,1.634026105513719,0.3267845250516603,5,-0.07499885559082031,0.17000198364257812,0.5524997711181641,0.05999946594238281,-0.8600006103515554,3,0.004525932081486328,1.1080891601542364,41.65999984741211,-1.4745900791393196,41.70000076293945,-2.674403956619131,41.38999938964844,0.004525932081486328
5730,2006-05-05,42.0099983215332,42.400001525878906,41.86999893188477,42.27000045776367,333800.0,0.0007145969419721787,1.0384547668651976,-0.6666731875268985,57.0526123046875,47.02318119332607,-0.2977606427888091,-0.1405944774134511,0.04003366943321396,-0.3268892623011581,7.07352544812175,0.5300025939941335,-0.26494358044032396,0.15999851226806783,-0.4822998138303092,0.8022968383664448,-0.16115065078112423,0.4811476753172599,-0.8187992452532953,53.16450500738795,-0.2657866981909578,0.32114916304919017,5,-0.10499763488769531,0.14000320434570312,0.35250091552734375,0.030000686645507812,-1.029998779296875,4,-0.008331313689714959,-2.4893513408220547,41.97999954223633,1.1080891601542364,41.65999984741211,-1.4745900791393196,41.70000076293945,-0.008331313689714959
5731,2006-05-08,41.9900016784668,42.310001373291016,41.75,41.75,265100.0,-0.0004759972355474762,-3.666645474052293,-0.9230757944775375,49.75613840843327,48.810995299692415,-0.28412771215732846,-0.12794510148938087,0.08802554104309479,-0.31990786887165257,6.618457169606227,0.5600013732910156,-0.2591470228170394,0.14050178527831747,-0.5013203546121474,0.7823239251687824,-0.18040928466691497,0.4614128552235499,-0.7676265837124845,64.65518091861868,13.25364951634181,0.3209110699452338,5,-0.08500099182128906,0.10999870300292969,0.4174976348876953,0.04999732971191406,-1.3400001525878906,0,-0.008335372108304706,1.0384547668651976,42.0099983215332,-2.4893513408220547,41.97999954223633,1.1080891601542364,41.65999984741211,-0.008335372108304706
5732,2006-05-09,42.22000122070313,42.310001373291016,41.83000183105469,41.86000061035156,365500.0,0.005477483520899273,-1.2857220708446866,1.4999920527696393,45.35810628950046,49.02898478163067,-0.392348648181148,-0.36815672014309797,-0.11749889082287979,-0.5634737541170693,6.577328941297337,0.4799995422363281,-0.21712875186786817,0.36500129699707884,-0.2880079291468576,1.0180105231410153,0.03849668392511063,0.691505910069047,-0.9670736278439094,81.99996948242259,34.75231495934099,0.32650461307196965,5,-0.26000213623047586,-0.15999984741211648,0.18749809265136008,-0.18000221252442117,-1.3100013732910227,1,-0.011605913413060831,-3.666645474052293,41.9900016784668,1.0384547668651976,42.0099983215332,-2.4893513408220547,41.97999954223633,-0.011605913413060831
5733,2006-05-10,42.22000122070313,42.54999923706055,41.84000015258789,42.04999923706055,516900.0,0.0,-1.4067759350855074,0.4722269317170451,50.0,49.226515624897054,-0.34210174294778284,-0.3656382879952105,-0.08349257814158051,-0.5782955208575871,6.48904337097327,0.7099990844726562,-0.1936166714722205,0.351501274108891,-0.3206603229687204,1.0236628711865023,0.015420475570088854,0.6875820726476931,-0.937132179701095,67.00019836425852,21.857945789915043,0.33608079853880446,5,-0.26000213623047586,-0.270000457763679,0.18749809265136008,-0.18000221252442117,-1.6300010681152415,2,-0.019185252247075457,-1.2857220708446866,42.22000122070313,-3.666645474052293,41.9900016784668,1.0384547668651976,42.0099983215332,-0.019185252247075457
5734,2006-05-11,41.849998474121094,42.22000122070313,41.79999923706055,41.9900016784668,590200.0,-0.008763683938516897,-2.499992052769669,-0.8235386514080212,50.0,49.252000426710076,0.004901049455838802,-0.004531377556538985,0.31756292655961715,-0.22908899933750604,6.370567481861237,0.42000198364258523,-0.06967325320464113,-0.013001441955566406,-0.6838094332020077,0.6578065492908749,-0.3484054375787906,0.3224025536676578,-0.5377868139390998,12.499821185895144,-30.975258537807456,0.3354039956232218,5,0.1100006103515625,0.10000228881835938,0.5600013732910156,0.1900005340576172,-1.5799980163574219,3,-0.015053698360527612,-1.4067759350855074,42.22000122070313,-1.2857220708446866,42.22000122070313,-3.666645474052293,41.9900016784668,-0.015053698360527612
5735,2006-05-12,41.52999877929688,42.18000030517578,41.52000045776367,41.7400016784668,652000.0,-0.007646349020110299,-4.739140530409832,1.499986376392963,45.844485102736144,49.616724856721454,0.2842468830529654,0.3283656154985337,0.662313452776047,0.07331174874115476,5.849379953255915,0.6599998474121094,-0.030784582796364646,-0.330500984191886,-1.006105632057185,0.34510366367341305,-0.6683033081245355,0.007301339740763524,-0.18903135231852985,0.9707119789050187,-41.083346608271796,0.3378023239326504,5,0.36500167846678977,0.420001983642571,1.012500762939446,0.5100002288818288,-1.529998779296882,4,-0.009872378027049211,-2.499992052769669,41.849998474121094,-1.4067759350855074,42.22000122070313,-1.2857220708446866,42.22000122070313,-0.009872378027049211
5736,2006-05-15,41.400001525878906,41.77999877929688,41.25,41.540000915527344,767200.0,-0.0031302012337833807,-1.4090719933416886,0.6666545566838249,53.4375223517631,50.277006350521916,0.4646780016564307,0.48811437986368134,0.814771720311434,0.19275903410468942,6.054923099126076,0.5299987792968821,-0.04479155027432569,-0.4634983062744169,-1.1298404919079559,0.20284387935912207,-0.7966693990911864,-0.13032721345764742,1.3499984741210938,11.53858568548683,-33.736780206149355,0.3331710928167682,5,0.4999980926513672,0.5499992370605469,1.0899991989135742,0.6499977111816406,-1.0300025939941335,0,-0.010144975076390672,-4.739140530409832,41.52999877929688,-2.499992052769669,41.849998474121094,-1.4067759350855074,42.22000122070313,-0.010144975076390672
5737,2006-05-16,41.13999938964844,41.72000122070313,40.86999893188477,41.20000076293945,940600.0,-0.006280244605013863,-1.833330154431139,0.42858310626702995,41.07746529526006,49.61761804302782,0.7117369081007183,0.7163227306324984,1.0869395654005771,0.4444242787670092,5.9556237254512965,0.8500022888183594,-0.0755885741834561,-0.6800004959106474,-1.4160214825287412,0.05602049070744641,-1.0480109892196907,-0.31199000260160403,1.5800006103515614,16.071452899850236,-28.89337120860653,0.3680104933090463,5,0.5699996948242188,0.6700000762939453,1.360001564025879,0.9099998474121094,-1.4500007629394602,1,-0.011910497594533886,-1.4090719933416886,41.400001525878906,-4.739140530409832,41.52999877929688,-2.499992052769669,41.849998474121094,-0.011910497594533886
5738,2006-05-17,40.7599983215332,41.38000106811523,40.75,40.88000106811523,710000.0,-0.009236778652234268,-8.000054495912705,1.9999999999998817,29.470173998168534,46.88850041672768,1.0623662182341604,1.0053132969751033,1.4568883702154665,0.7991043822833461,5.467062829440758,0.6300010681152273,-0.028972377225628065,-0.9695014953613281,-1.7603040316029706,-0.1786989591196857,-1.3649027634821493,-0.5741002272405069,1.8860016357421898,0.6801573626191086,-40.45766031464434,0.39540126812082155,5,0.8900012969970703,0.9900016784667969,1.7725019454956055,1.2900009155273438,-1.0499992370605469,2,0.003680116095580388,-1.833330154431139,41.13999938964844,-1.4090719933416886,41.400001525878906,-4.739140530409832,41.52999877929688,0.003680116095580388
5739,2006-05-18,40.81999969482422,41.43999862670898,40.63000106811523,40.86999893188477,607200.0,0.0014720651560802267,-2.767461253892229,0.4166507724586,31.04576263368584,43.99885045328304,0.9169407833622074,0.8801766758564682,1.3805546420366852,0.7314377252490516,4.965944831921104,0.80999755859375,-0.033124321377684396,-0.8395000457763686,-1.6928648687391643,0.01386477718642709,-1.266182457257763,-0.4128176342949743,1.7122402650146498,12.257981950320714,-23.678240619252144,0.4266824114813962,5,0.7700004577636719,0.8700008392333984,1.8425006866455078,1.2299995422363281,-0.9300003051757812,3,-0.005634481723562845,-8.000054495912705,40.7599983215332,-1.833330154431139,41.13999938964844,-1.4090719933416886,41.400001525878906,-0.005634481723562845
5740,2006-05-19,41.209999084472656,41.540000915527344,40.310001373291016,40.310001373291016,1386700.0,0.009554125246548972,-1.7333392673219485,-18.000228885325892,46.85314218947572,43.67629531784331,0.44871472618906694,0.4635375483877908,0.9855103686993232,0.34362728388541797,5.633975312749341,1.2299995422363281,-0.022933188241431424,-0.41750068664551065,-1.2886017245380543,0.453600351247033,-0.8530512055917825,0.01804983230076118,1.1700617640283184,61.22444213197809,22.253618705599628,0.43555051894627284,5,0.220001220703125,0.32000160217285156,1.4275007247924805,0.8400001525878906,-2.0699996948242188,4,-0.02280996475593622,-2.767461253892229,40.81999969482422,-8.000054495912705,40.7599983215332,-1.833330154431139,41.13999938964844,-0.02280996475593622
5741,2006-05-22,41.040000915527344,41.47000122070313,40.70000076293945,40.93999862670898,1154200.0,-0.00412516798646001,-1.6551830732095771,0.1111139368199834,37.86763829342629,42.8440210960573,0.5249922748511722,0.6013608654025688,1.142903858249447,0.5166044887966876,6.548311980975038,0.770000457763679,-0.08733646349809732,-0.5474988937377958,-1.4504040750700327,0.35540628759444104,-0.9989514844039107,-0.09604630307168094,1.1330539854526336,51.773022782672896,12.139836911951662,0.4514525906661173,5,0.3899993896484375,0.48999977111816406,1.5450000762939453,1.0099983215332031,-1.470001220703125,0,-0.025341152347144846,-1.7333392673219485,41.209999084472656,-2.767461253892229,40.81999969482422,-8.000054495912705,40.7599983215332,-0.025341152347144846
5742,2006-05-23,40.18999862670898,41.11999893188477,40.18999862670898,41.11999893188477,813800.0,-0.020711556283049992,1.0,-9.299790196451895,29.178445764279743,40.530515069866155,1.1809453148709324,1.447611667026223,1.9550126233591243,1.3632362896782624,7.574827908218748,0.9300003051757955,-0.1995569442758196,-1.348001098632821,-2.43479531573076,-0.26120688153488203,-1.891398207181787,-0.8046039900838551,1.7967509215021025,0.0,-39.041365190301605,0.5433971085489694,5,1.0150012969970774,1.280000686645515,2.145000457763679,1.8600006103515696,-0.14999771118163352,1,0.004478733797621315,-1.6551830732095771,41.040000915527344,-1.7333392673219485,41.209999084472656,-2.767461253892229,40.81999969482422,0.004478733797621315
5743,2006-05-24,40.93999862670898,41.11000061035156,39.900001525878906,39.97000122070313,1162500.0,0.018661359184560355,-1.1801848243344022,-1.0430076211883492,36.86867227311696,39.07147865576805,0.2573452116214199,0.67471058131067,1.145393931446371,0.6117977615316832,8.717751666640561,1.2099990844726562,-0.25843392496629036,-0.5615011215210046,-1.6782506050223276,0.5552483619803184,-1.119875863271666,-0.003126379770343135,0.8311408109218519,63.41448096837479,24.848725973443976,0.5583747417506613,5,0.10000228881836648,0.38500213623047586,1.395000457763679,1.1100006103515696,-1.1800003051757741,2,-0.03053248758988747,1.0,40.18999862670898,-1.6551830732095771,41.040000915527344,-1.7333392673219485,41.209999084472656,-0.03053248758988747
5744,2006-05-25,40.9900016784668,41.11000061035156,40.47999954223633,41.060001373291016,632500.0,0.001221374045801804,6.411857104389193,-0.07216482682408012,37.185982628765174,38.109422825326824,0.08104548098841491,0.5746225245648802,1.0222289246760425,0.5652627695500527,10.186254121992642,0.6300010681152344,-0.32115003037263534,-0.46099815368652486,-1.5741716764685378,0.6521753690954881,-1.017584915077535,0.09558860770448518,0.5191784515187621,66.46344867369439,28.515629477952018,0.5565867613910078,5,-0.15000152587890625,0.33499908447265625,1.3449974060058594,1.05999755859375,-1.44000244140625,3,-0.031227190572830854,-1.1801848243344022,40.93999862670898,1.0,40.18999862670898,-1.6551830732095771,41.040000915527344,-0.031227190572830854
5745,2006-05-26,41.29999923706055,42.040000915527344,40.86000061035156,41.02999877929688,1274100.0,0.007562760329346441,-2.8688737828863027,-3.8571662125339583,41.92035420366716,36.82973747553838,-0.29615206548454154,0.22247542586050884,0.6482554277778689,0.25498262215165823,10.973753290201984,1.1800003051757812,-0.40777390228966937,-0.11700057983398438,-1.2033588712061842,0.9693577115382155,-0.6601797255200879,0.4261785658521191,-1.3999977111816406,65.42047245217366,29.57653377332258,0.5431791456861006,5,-0.3299980163574219,0.02500152587890625,1.0349998474121094,0.75,-2.3899993896484375,4,-0.03414043277140899,6.411857104389193,40.9900016784668,-1.1801848243344022,40.93999862670898,1.0,40.18999862670898,-0.03414043277140899
5746,2006-05-30,41.849998474121094,42.5,41.29999923706055,41.29999923706055,1801300.0,0.013317173056192289,-3.36364519104724,2.037030757710674,45.96947247519612,37.37329382886461,-0.8667549898055,-0.3070367966604479,0.0899658956070084,-0.29146515331135703,10.86488282394003,1.2000007629394531,-0.4612006366335848,0.40999870300292685,-0.6932984567638769,1.5132958627697306,-0.1416498768804786,0.9616472828863323,-1.9071969604492196,74.99992664039414,43.13574255128326,0.5516485798834031,5,-0.6499977111816406,-0.5249977111816406,0.44250011444091797,0.20000076293945312,-3.1399993896484375,1,-0.06475505814291593,-2.8688737828863027,41.29999923706055,6.411857104389193,40.9900016784668,-1.1801848243344022,40.93999862670898,-0.06475505814291593
5747,2006-05-31,42.36000061035156,42.72000122070313,41.5,41.709999084472656,1567900.0,0.012186431417574362,-1.2803767638523595,1.18182259552362,51.372541393155615,39.806890206085406,-1.3248196213564256,-0.8064028672953611,-0.4177355799003877,-0.7838968245716558,10.68027088068356,1.220001220703132,-0.461908600192551,0.8870008468627901,-0.28630110615814885,2.060302799883729,0.30034987035232064,1.4736518233732596,-2.314911157226561,87.23401952800535,57.34343770357532,0.5866509765104693,5,-1.0499992370605469,-1.0349998474121094,-0.3175020217895508,-0.3100013732910156,-4.180000305175781,2,-0.06586404332689144,-3.36364519104724,41.849998474121094,-2.8688737828863027,41.29999923706055,6.411857104389193,40.9900016784668,-0.06586404332689144
5748,2006-06-01,42.540000915527344,42.81999969482422,42.209999084472656,42.310001373291016,1117500.0,0.004249298927814227,-1.8371849578169495,0.35384461894198155,57.026496199290186,42.69363838004144,-1.3698252781810822,-0.9666563670158439,-0.5874933348041509,-0.9538835125685097,10.539735229772415,0.6100006103515625,-0.4810333443316992,1.023001098632811,-0.24222867701588058,2.2882308742815027,0.39038621080846525,1.655615986457157,-2.3344167563476574,88.03424098125745,53.63286237050064,0.6326148878243464,6,-1.1800003051757812,-1.1800003051757812,-0.49750232696533203,-0.3900012969970703,-4.049999237060547,3,-0.05876821688284184,-1.2803767638523595,42.36000061035156,-3.36364519104724,41.849998474121094,-2.8688737828863027,41.29999923706055,-0.05876821688284184
5749,2006-06-02,42.16999816894531,42.84000015258789,41.7400016784668,42.84000015258789,924600.0,-0.008697760663352039,2.283567813160097,-2.9130579005854744,56.451598017590555,43.7601334720542,-0.8808137303334931,-0.6131247939766524,-0.2174614837305029,-0.5786314834652302,11.14771828141028,1.0999984741210938,-0.44082893378188714,0.643498420715332,-0.639102838884213,1.926099680314877,0.0021977909155594944,1.2847990505151046,-1.7552607669140627,66.16150815439894,26.394082345234985,0.641300629799772,6,-0.7999973297119141,-0.7999973297119141,-0.14749813079833984,-0.019998550415039062,-3.4199981689453125,4,-0.05714963130320627,-1.8371849578169495,42.540000915527344,-1.2803767638523595,42.36000061035156,-3.36364519104724,41.849998474121094,-0.05714963130320627
5750,2006-06-05,41.65999984741211,42.25,41.61000061035156,42.02000045776367,626100.0,-0.01209386634284404,-1.7826115801170948,0.5373127530076237,52.4344376651515,45.378666735579216,-0.3355573961892304,-0.13775466652501223,0.28857451387163735,-0.06996863991471969,11.809116759957792,0.6399993896484375,-0.3341945342269099,0.1510000228881836,-1.113244283727731,1.4152443295040982,-0.48112213041977725,0.7831221761961444,-1.0027361703251927,23.376649112464147,-19.13694469695972,0.6321221533079585,6,-0.28999900817871094,-0.28999900817871094,0.3625001907348633,0.48999977111816406,-4.4199981689453125,0,-0.05064811853288176,2.283567813160097,42.16999816894531,-1.8371849578169495,42.540000915527344,-1.2803767638523595,42.36000061035156,-0.05064811853288176
5751,2006-06-06,41.63999938964844,41.91999816894531,41.29999923706055,41.61000061035156,1619100.0,-0.0004800878021345989,1.1017043397299953,-0.08332980121222397,54.90195491781206,48.236834419305026,-0.2475268159924866,-0.15317322056678506,0.2785082338179592,-0.0496771237511382,12.827359284016172,0.6199989318847656,-0.22903167120861667,0.14849967956543253,-1.097264760431024,1.394264119561889,-0.47438254043279926,0.7713818995636643,-0.764462065011422,22.07791886094198,-22.79808299140492,0.6228822199982292,6,-0.26999855041503906,-0.26999855041503906,0.38250064849853516,0.5100002288818359,-4.540000915527344,1,-0.06556194962180995,-1.7826115801170948,41.65999984741211,2.283567813160097,42.16999816894531,-1.8371849578169495,42.540000915527344,-0.06556194962180995
5752,2006-06-07,41.72999954223633,42.29999923706055,41.45000076293945,41.77000045776367,738100.0,0.002161386981438529,-1.8333354526149817,-1.3334181078331637,60.08316189684622,50.81622215527495,-0.10739917182998937,-0.29699223699540767,0.16338053132531627,-0.13343108355802258,13.674274861515471,0.8499984741210938,-0.20591614100634104,0.26299991607665874,-0.9410131610095931,1.4670129931629106,-0.33900662246647073,0.8650064546197882,-0.6580159348042258,27.92208113905802,-21.613111988148052,0.6020065385431261,6,-0.06999969482421875,-0.3599987030029297,0.3125009536743164,0.4200000762939453,-5.049999237060547,2,-0.07237000936717064,1.1017043397299953,41.63999938964844,-1.7826115801170948,41.65999984741211,2.283567813160097,42.16999816894531,-0.07237000936717064
5753,2006-06-08,41.40999984741211,41.61000061035156,40.7599983215332,41.47000122070313,1156500.0,-0.007668336887958427,4.000011219692805,1.5000000000001776,55.81853791106719,52.88650607553073,0.31992492437122166,-0.0429914268800502,0.4662666206382937,0.19373182006156497,14.508666008772842,0.970001220703125,-0.14410181074039485,-0.016499710083010655,-1.1671753046502715,1.1341758844842502,-0.5918375073666411,0.5588380872006198,1.4300003051757812,31.250045849686387,-22.050338353658717,0.5753377972836304,6,0.3899993896484375,-0.03999900817871094,0.6175012588500977,0.7399997711181641,-5.329998016357422,3,-0.07800047220812012,-1.8333354526149817,41.72999954223633,1.1017043397299953,41.63999938964844,-1.7826115801170948,41.65999984741211,-0.07800047220812012
5754,2006-06-09,41.22000122070313,41.68000030517578,41.04999923706055,41.599998474121094,759800.0,-0.004588230558055684,1.3333333333333333,6.333142602834658,50.10269127915272,53.79565463947356,0.610143044865211,0.10265245111773424,0.6217615815298387,0.3927356367738071,15.419531982450557,0.6300010681152344,0.03739186118703941,-0.1749984741210895,-1.3112622910069547,0.9612653427647757,-0.7431303825640185,0.39313343432183956,1.5783988952636676,29.87030037007542,-21.50127683616983,0.5681319084429324,6,0.5799980163574148,0.14999961853026633,0.8074998855590749,0.9299983978271413,-5.460002899169929,4,-0.06622997237722461,4.000011219692805,41.40999984741211,-1.8333354526149817,41.72999954223633,1.1017043397299953,41.63999938964844,-0.06622997237722461
5755,2006-06-12,41.11999893188477,41.5099983215332,41.09000015258789,41.43000030517578,776000.0,-0.0024260622478616822,-1.2702669264792306,0.8157989840785397,50.833311478328255,54.33608119537714,0.7620665943180782,0.17957033057977156,0.6779720712572654,0.5028497810501165,16.509039021609883,0.4199981689453125,0.1455923159551631,-0.25450077056883913,-1.3952945030656565,0.8862929619279782,-0.8248976368172478,0.31589609567956956,1.637633148193352,23.376649112464605,-26.789804002316018,0.5703968662484074,6,0.6800003051757741,0.2500019073486257,0.9075021743774343,1.0300006866455007,-4.959999084472663,0,-0.057636162291994975,1.3333333333333333,41.22000122070313,4.000011219692805,41.40999984741211,-1.8333354526149817,41.72999954223633,-0.057636162291994975
5756,2006-06-13,40.97999954223633,41.45000076293945,40.93999862670898,41.150001525878906,944400.0,-0.0034046545059583933,-3.079954834673368,0.5483910662647021,59.65770353581995,55.256654766784294,0.8556603218970693,0.3019732146871803,0.7819660895564979,0.6520898884924975,17.274447056461156,0.5100021362304759,0.2532534824592432,-0.3735000610351591,-1.527701454170078,0.7807013320997598,-0.9506007576026221,0.2036006355323039,1.7376798626708947,14.285785059276396,-40.48205849612853,0.5771006965674604,6,0.8199996948242188,0.3900012969970703,1.047501564025879,1.3299999237060547,-5.869998931884773,1,-0.09126398012559456,-1.2702669264792306,41.11999893188477,1.3333333333333333,41.22000122070313,4.000011219692805,41.40999984741211,-0.09126398012559456
5757,2006-06-14,40.650001525878906,41.060001373291016,40.36000061035156,40.86000061035156,994200.0,-0.0080526603231732,1.295082172249043,1.2352743184113093,46.04908795522992,54.03694273966649,1.0254200726232483,0.6254465857392759,1.0826649992166324,1.001319230724448,17.74291462978957,0.7000007629394531,0.3146493244057922,-0.6789981842041044,-1.8724171007228207,0.5144207323146119,-1.275707642463459,-0.08228872594474979,2.0285242573608357,21.96977140710343,-30.394657471471653,0.5967094582593566,6,0.9499988555908203,0.7199993133544922,1.352499008178711,1.7499980926513672,-5.390003204345703,2,-0.08733094510458461,-3.079954834673368,40.97999954223633,-1.2702669264792306,41.11999893188477,1.3333333333333333,41.22000122070313,-0.08733094510458461
5758,2006-06-15,40.90999984741211,41.04999923706055,40.459999084472656,40.849998474121094,898500.0,0.006396022429856041,2.4705875753121878,-0.28572207084468665,48.96904783909045,53.2055482753887,0.5698125718739959,0.3976499140507386,0.7886923080931467,0.7560321745841279,18.06163472142252,0.5900001525878906,0.32157576836975466,-0.42649993896484517,-1.6066742932385694,0.753674415308879,-1.0165871161017037,0.16358723817201337,1.6757849289121083,41.66661850128602,-8.5461353855924,0.5900871771368619,6,0.4200000762939453,0.46000099182128906,1.1000003814697266,1.489999771118164,-4.9199981689453125,3,-0.10339769146941002,1.295082172249043,40.650001525878906,-3.079954834673368,40.97999954223633,-1.2702669264792306,41.11999893188477,-0.10339769146941002
5759,2006-06-16,40.59000015258789,41.0099983215332,40.52999877929688,40.709999084472656,1133200.0,-0.007822040968412769,-2.9999682110786168,-1.9999364231673977,40.87404632553395,51.92106034876453,0.717581408616951,0.7373388813464601,1.0786806593652187,1.0717871540016546,18.222418356672936,0.479999542236321,0.24449756510897913,-0.7349996566772461,-1.940574341652919,0.4705750282984269,-1.3377869991650826,-0.1322123141894096,1.9067532570974208,20.0,-27.12048706200291,0.6027873424878365,6,0.7399997711181641,0.7800006866455078,1.364999771118164,1.8099994659423828,-4.619998931884766,4,-0.11111106934168513,2.4705875753121878,40.90999984741211,1.295082172249043,40.650001525878906,-3.079954834673368,40.97999954223633,-0.11111106934168513
5760,2006-06-19,40.27000045776367,40.7599983215332,40.060001373291016,40.58000183105469,727800.0,-0.007883707652654892,1.0895607367552025,2.583367771879073,28.415326745510683,48.97810166295326,0.9160018708309678,1.0364445127990507,1.3665884619726683,1.3904283900502818,18.134748373352245,0.6999969482421875,0.09883375483697421,-1.0079994201660156,-2.3024668065993055,0.2864679662672742,-1.655233113382664,-0.36076572694936715,2.141282839948289,15.107854437674956,-27.309340808282247,0.6472336932166465,6,0.9099998474121094,1.1000003814697266,1.6849994659423828,2.1299991607666016,-4.819999694824219,0,-0.11199409200307031,-2.9999682110786168,40.59000015258789,2.4705875753121878,40.90999984741211,1.295082172249043,40.650001525878906,-0.11199409200307031
5761,2006-06-20,40.0,40.5099983215332,39.97999954223633,40.36000061035156,591700.0,-0.006704754275998925,-1.6499837875984664,1.1612871469882484,15.497048627377495,44.02408907745673,1.0380677754412417,1.2907112396933016,1.6058559957695877,1.6445532067235575,18.072904047588302,0.529998779296875,-0.037950310007943244,-1.2259998321533203,-2.638863866713585,0.18686420240694446,-1.9324318494334563,-0.5195678148731844,2.2702063822467053,1.851891097641956,-33.45474806920987,0.7064320172801336,6,0.8299999237060547,1.3700008392333984,1.9225006103515625,2.4549999237060547,-4.240001678466797,1,-0.09600000381469731,1.0895607367552025,40.27000045776367,-2.9999682110786168,40.59000015258789,2.4705875753121878,40.90999984741211,-0.09600000381469731
5762,2006-06-21,40.36999893188477,40.77000045776367,40.11000061035156,40.15999984741211,568300.0,0.009249973297119407,-3.258097066351644,-0.5833298012122436,19.944544185540437,40.038089774620424,0.5083203777848198,0.9854114641740281,1.2052437225192918,1.2498113208393065,17.15042668778097,0.7700004577636719,-0.11578010116559057,-0.8650009155273395,-2.2521370598580646,0.5221352288033856,-1.558568987692702,-0.17143284336197695,1.7169909031611041,36.448551484167886,7.488910222024856,0.6935680721653625,6,0.46000099182128196,1.0000019073486257,1.5550012588500906,2.085000991821282,-4.45000076293946,2,-0.13029473521681967,-1.6499837875984664,40.0,1.0895607367552025,40.27000045776367,-2.9999682110786168,40.59000015258789,-0.13029473521681967
5763,2006-06-22,39.68999862670898,40.4900016784668,39.47999954223633,40.209999084472656,1220900.0,-0.016844199236248247,-1.1489438548789643,-2.4762034514077613,18.367307218838477,36.51193599014106,1.0266430135642537,1.6516439835161023,1.8512559050469264,1.8967118152810372,16.088681097799153,1.0100021362304688,-0.2337973524439434,-1.482501220703135,-3.029081475096284,0.06407903369001389,-2.2557913478997094,-0.7092110935065605,2.2284319849121346,13.725441308466674,-10.093496067631666,0.7732901271965728,6,0.8050003051757884,1.470001220703132,2.0700006484985423,2.7850017547607493,-4.38999938964843,3,-0.11161502792783295,-3.258097066351644,40.36999893188477,-1.6499837875984664,40.0,1.0895607367552025,40.27000045776367,-0.11161502792783295
5764,2006-06-23,39.709999084472656,40.20000076293945,39.4900016784668,39.4900016784668,635100.0,0.0005039168167222385,-5.4546132371555895,-0.42307156219050884,21.574303817036935,33.26093513888648,0.8604041032498486,1.6135601977595826,1.7964766451394567,1.8496190518194737,14.969557456818345,0.7099990844726562,-0.4010861266793029,-1.398500633239749,-3.0771753839362077,0.28017411745670984,-2.2378380085879783,-0.5591632578915195,1.964588420209978,17.82940922505515,-5.79574232041011,0.8393373753482279,6,0.7550010681152344,1.4500007629394531,1.9900007247924805,2.815000534057617,-4.790000915527351,4,-0.09367911084793867,-1.1489438548789643,39.68999862670898,-3.258097066351644,40.36999893188477,-1.6499837875984664,40.0,-0.09367911084793867
5765,2006-06-26,39.88999938964844,40.04999923706055,39.61999893188477,39.63000106811523,357500.0,0.004532871048243514,-2.071402296971536,1.1818244871772965,25.626716084225393,29.479714310931534,0.5448798870405156,1.3939801613681055,1.5953224150061232,1.6490462098767011,15.755616829510751,0.43000030517577414,-0.5304133039853625,-1.1480003356933608,-2.9092154287212466,0.613214757334525,-2.0286078822073037,-0.2673927891794179,1.565129318789566,31.78291135122987,7.633141399561385,0.8806075465139435,6,0.3800010681152344,1.2700004577636719,1.7500009536743164,2.575000762939453,-4.759998321533203,0,-0.09827019876973386,-5.4546132371555895,39.709999084472656,-1.1489438548789643,39.68999862670898,-3.258097066351644,40.36999893188477,-0.09827019876973386
5766,2006-06-27,39.13999938964844,39.97000122070313,39.13999938964844,39.79999923706055,637600.0,-0.018801704975574096,-1.5151576452908924,-2.538477339084691,19.529382619864833,26.533080384779854,1.1247022737389258,2.0348730320078516,2.322754431588251,2.3809291876614864,17.533189218353705,0.8300018310546946,-0.6399911746140816,-1.762500381469728,-3.671469898082762,0.14646913514330606,-2.7169851397762415,-0.8080156231632145,2.1176164021693964,0.0,-22.694707353963366,0.9544847583065158,6,0.9549999237060547,1.8500003814697266,2.340001106262207,3.1650009155273438,-3.529998779296875,1,-0.0942769209057499,-2.071402296971536,39.88999938964844,-5.4546132371555895,39.709999084472656,-1.1489438548789643,39.68999862670898,-0.0942769209057499
5767,2006-06-28,39.56999969482422,39.65999984741211,39.08000183105469,39.27999877929688,487400.0,0.010986211340859198,1.4680702551782352,-0.43939542814205784,28.899065310990053,24.30308232610203,0.5871365510536393,1.4599902125483766,1.8531181330728117,1.9544485988158726,19.627448225454824,0.5799980163574219,-0.7479725517792133,-1.193000030517581,-3.060834375954734,0.6748343149195719,-2.126917203236154,-0.2590828577990081,1.4335021287332879,34.75162530470236,12.596347621293958,0.9339171727185754,6,0.47500038146972656,1.3900012969970703,1.9100008010864258,2.7350006103515625,-4.270000457763672,2,-0.09628509989069745,-1.5151576452908924,39.13999938964844,-2.071402296971536,39.88999938964844,-5.4546132371555895,39.709999084472656,-0.09628509989069745
5768,2006-06-29,40.040000915527344,40.31999969482422,39.56999969482422,39.91999816894531,997700.0,0.011877716055797682,1.2058813629682819,0.41380126805399453,37.28447779747246,23.904241378539638,-0.021514651158845766,0.8359518125639767,1.3300718858702822,1.4934503084239807,21.176218324383413,0.75,-0.8893678263842659,-0.597998809814456,-2.2915978099848715,1.0956001903559596,-1.4447983098996673,0.24880069027075535,0.6942109090797715,77.41941438143347,53.916817340737126,0.8467995000852092,6,-0.11499977111816406,0.9200000762939453,1.2974987030029297,2.204998016357422,-4.780002593994141,3,-0.10289716914028124,1.4680702551782352,39.56999969482422,-1.5151576452908924,39.13999938964844,-2.071402296971536,39.88999938964844,-0.10289716914028124
5769,2006-06-30,39.7599983215332,40.34000015258789,39.72000122070313,40.13000106811523,634800.0,-0.006993071618176638,-1.7555694957784285,-3.0832856507088224,35.89210895789115,24.734994957693026,0.14345670395489662,0.9761959144025099,1.5639653484161684,1.7815576704890503,22.52152976679667,0.6199989318847585,-0.9550880324127817,-0.7575014114379854,-2.330817101926769,0.8158142790507981,-1.5441592566823772,0.029156433806406312,0.7426241039765742,53.96804732652944,29.191680510971146,0.7866578452443932,6,0.16500282287597656,1.200002670288086,1.4225025177001953,2.3400020599365234,-4.459999084472656,4,-0.11217301993841411,1.2058813629682819,40.040000915527344,1.4680702551782352,39.56999969482422,-1.5151576452908924,39.13999938964844,-0.11217301993841411
5770,2006-07-03,39.54999923706055,40.11999893188477,39.45000076293945,39.97999954223633,383300.0,-0.0052816673374688206,-1.1269875870421056,1.1621543600635313,35.37831816295399,26.944024906090412,0.26885615291952547,1.0751368220196866,1.7363925426766684,1.9974049742694504,23.86579990567869,0.6699981689453196,-1.067701521585505,-0.8620004653930664,-2.3952066906479814,0.6712057598618486,-1.628603578020524,-0.0953973527656089,0.7900009155273438,37.30143111888853,10.735495285087676,0.7666031126274575,7,0.3750019073486328,1.4100017547607422,1.532501220703125,2.5500011444091797,-4.409999847412102,0,-0.11706703305765609,-1.7555694957784285,39.7599983215332,1.2058813629682819,40.040000915527344,1.4680702551782352,39.56999969482422,-0.11706703305765609
5771,2006-07-05,38.90999984741211,39.560001373291016,38.43000030517578,39.2599983215332,1164000.0,-0.016182032920211142,1.378938154016656,0.8139493621475843,33.26921708485288,28.42454411712513,0.8247056419066183,1.5811934850704432,2.330930867404433,2.6387920450199758,25.20558673671438,1.1300010681152344,-1.1437191834532925,-1.365499877929686,-2.9242646906327323,0.19326493477336015,-2.144882284281209,-0.586117471578163,1.4300003051757812,25.130868093350244,-1.9331540925866726,0.7793824063515217,7,0.5500011444091797,1.7250003814697266,2.2375011444091797,3.190000534057617,-3.299999237060547,2,-0.09714723192290842,-1.1269875870421056,39.54999923706055,-1.7555694957784285,39.7599983215332,1.2058813629682819,40.040000915527344,-0.09714723192290842
5772,2006-07-06,38.709999084472656,38.959999084472656,38.58000183105469,38.810001373291016,935500.0,-0.005140086448824688,-1.1111146432696486,0.28572207084468665,28.59922770982503,29.56142417167919,0.8543126131696113,1.626746963688717,2.503486253412497,2.838712232110879,27.266322636692475,0.37999725341796875,-1.1550490065247558,-1.4145006179809556,-2.9650865291259336,0.1360852931640224,-2.1897935735534446,-0.6392076624084666,1.4099998474121165,14.659623123857838,-10.121158950902707,0.7752929555724886,7,0.6750011444091797,1.9250011444091797,2.552501678466797,3.3900012969970703,-3.200000762939453,3,-0.08008262845360192,1.378938154016656,38.90999984741211,-1.1269875870421056,39.54999923706055,-1.7555694957784285,39.7599983215332,-0.08008262845360192
5773,2006-07-07,38.18000030517578,38.709999084472656,38.11000061035156,38.709999084472656,748000.0,-0.013691521359644465,1.2641504001842574,5.299866488651535,27.476646575936442,30.217240033779134,1.2824568981925708,2.005160661290134,2.9835186469678803,3.367783091566764,28.668255118028785,0.5999984741210938,-1.1160199668166655,-1.7829994201660142,-3.4390839974258043,-0.12691484290622412,-2.6110417087959092,-0.9549571315361192,1.6695988464355551,3.1390004122610895,-21.32753771319426,0.8280422886298938,7,1.0450000762939453,2.2950000762939453,3.137500762939453,3.4200000762939453,-2.3800010681152344,4,-0.07543219080919739,-1.1111146432696486,38.709999084472656,1.378938154016656,38.90999984741211,-1.1269875870421056,39.54999923706055,-0.07543219080919739
5774,2006-07-10,38.4900016784668,38.93999862670898,38.11000061035156,38.33000183105469,591100.0,0.008119470162733178,-1.766649500594431,-0.3018871998618069,33.33335714540853,31.073533485021706,0.8730055408648738,1.5601369836231953,2.6154843593521946,3.057689030930746,30.096256444547286,0.8299980163574148,-1.1153187180257902,-1.3364980697631808,-3.0063201349864244,0.33332399546006286,-2.1714091023748026,-0.501587037151559,1.0464697357177783,18.905541564103032,-6.466186082789257,0.8349110326116226,7,0.7349987030029297,1.9849987030029297,2.8699989318847656,3.1099987030029297,-2.470001220703125,0,-0.083917984309692,1.2641504001842574,38.18000030517578,-1.1111146432696486,38.709999084472656,1.378938154016656,38.90999984741211,-0.083917984309692
5775,2006-07-11,38.75,38.88999938964844,38.2599983215332,38.36999893188477,1216500.0,0.00675495739660259,-1.0999955495368339,2.3750089407051984,38.27392522909652,33.156260441603,0.48533010395359355,1.173654390604483,2.299922586907286,2.7932010697458693,31.60142873717359,0.6300010681152344,-1.0427116611504985,-0.9579998016357436,-2.5769220577010685,0.6609224544295813,-1.7674609296684025,-0.1485386736030847,0.5297066694946295,44.13786571746525,15.138725480724105,0.8094611280326617,7,0.47500038146972656,1.4549999237060547,2.6200008392333984,2.8500003814697266,-2.6699981689453125,1,-0.08903227775327616,-1.766649500594431,38.4900016784668,1.2641504001842574,38.18000030517578,-1.1111146432696486,38.709999084472656,-0.08903227775327616
5776,2006-07-12,37.2400016784668,38.86000061035156,36.86999893188477,38.86000061035156,1751500.0,-0.038967698620211655,1.4567938154768405,-4.263143100938693,25.81146319260033,32.8131935395597,1.8969558651072447,2.5182048445545817,3.7546859254805014,4.28700951370034,33.35908678592817,1.9900016784667898,-1.0450053990034576,-2.2809982299804688,-4.12906813256302,-0.4329283273979172,-3.2050331812717445,-1.356963278689193,1.8291579003820786,17.703479405199023,-9.925673770229974,0.9240349512912749,7,1.3649978637695312,2.3449974060058594,4.129999160766602,4.35999870300293,-0.030002593994140625,2,-0.056391036363261815,-1.0999955495368339,38.75,-1.766649500594431,38.4900016784668,1.2641504001842574,38.18000030517578,-0.056391036363261815
5777,2006-07-13,37.099998474121094,37.47999954223633,36.77000045776367,37.16999816894531,1230600.0,-0.0037594843725975435,1.0579610791685095,0.0432097166525774,28.161902586980588,31.79957407172727,1.8436196588214244,2.5071575329238414,3.8266946718922696,4.415592549114841,34.527774335771966,0.7099990844726562,-1.0863413015962493,-2.2435012817382827,-4.304642939957461,-0.18235962351910473,-3.274072110847875,-1.2129304526286901,1.7900009155273438,15.207294691765219,-13.594799207584446,1.03057082910959,7,1.4550018310546875,2.4350013732910156,4.270002365112305,4.500001907348633,-0.22999954223632102,3,-0.04016166913885111,1.4567938154768405,37.2400016784668,-1.0999955495368339,38.75,-1.766649500594431,38.4900016784668,-0.04016166913885111
5778,2006-07-14,36.68000030517578,37.13000106811523,36.04999923706055,36.79999923706055,2665600.0,-0.011320705828014477,1.7692262548111808,1.7142779291553134,26.066367276294883,30.70782499599435,1.9409956351132465,2.7341895658357487,4.173705615416054,4.827200879053976,35.90462943808211,1.0800018310546804,-1.0378804487597222,-2.4519994735717745,-4.696295655498972,-0.20770329164457735,-3.574147564535373,-1.329851382608176,2.1800003051757812,21.799349521380844,-8.04410340412917,1.1221480909636004,7,1.404998779296875,2.184999465942383,4.835000038146973,4.920000076293945,-0.15999984741210938,4,-0.031897545635447666,1.0579610791685095,37.099998474121094,1.4567938154768405,37.2400016784668,-1.0999955495368339,38.75,-0.031897545635447666
5779,2006-07-17,36.08000183105469,36.84000015258789,35.880001068115234,36.47000122070313,1873400.0,-0.016357646377566426,-1.4303746124948091,3.2500238420701866,21.77779586226852,29.196655851473746,2.1949086554108277,3.139974348155455,4.681923866033344,5.405335700946665,37.38725781843686,0.9599990844726562,-1.0918780144321047,-2.826498031616211,-5.343682447109167,-0.30931361612325503,-4.085090239362692,-1.5679058238697294,2.217998504638672,6.644547324450956,-22.005388558720654,1.2585922077464782,7,1.6399993896484375,2.6999988555908203,5.504998207092285,5.489999771118164,0.45999908447265625,0,-0.007760603652551268,1.7692262548111808,36.68000030517578,1.0579610791685095,37.099998474121094,1.4567938154768405,37.2400016784668,-0.007760603652551268
5780,2006-07-18,35.7599983215332,36.599998474121094,35.2400016784668,36.09000015258789,1180600.0,-0.008869276421323513,1.014812344939445,0.8461598654094294,23.259500069714747,28.084465072013955,2.1464898464064674,3.272561687253585,4.903569275644045,5.704586231253799,38.514895415425485,1.3599967956542969,-1.24840741143435,-2.921001434326172,-5.716537901991657,-0.12546496666068663,-4.3187696681589145,-1.5232332004934293,2.0544021606445284,14.364552389402727,-17.169588542531734,1.3977682338327408,7,1.3400020599365234,2.615001678466797,5.8250017166137695,5.810003280639648,0.7900009155273438,1,0.007270753591560153,-1.4303746124948091,36.08000183105469,1.7692262548111808,36.68000030517578,1.0579610791685095,37.099998474121094,0.007270753591560153
5781,2006-07-19,36.15999984741211,36.43999862670898,35.7599983215332,35.84000015258789,1423500.0,0.011185725521638101,-1.8333147897957265,-0.9696906644472187,22.893503314660123,27.45049569477341,1.4699599097719016,2.7090194004948955,4.408474421784327,5.27860215338201,39.615902121483124,0.6800003051757741,-1.385602893440847,-2.3289999008178697,-5.26694631967937,0.6089465180436306,-3.79797311024862,-0.8600266913871195,1.1395208740234324,41.0713859966417,9.533449100614096,1.4689732094307497,7,0.9300003051757812,2.1850013732910156,5.425000190734863,5.410001754760742,0.25,2,-0.0022123345324943644,1.014812344939445,35.7599983215332,-1.4303746124948091,36.08000183105469,1.7692262548111808,36.68000030517578,-0.0022123345324943644
5782,2006-07-20,35.110000610351555,36.060001373291016,34.900001525878906,36.060001373291016,1271900.0,-0.02903758964301273,1.4421029806815855,-2.968755215411414,14.1193716579767,25.966354037222324,2.1854165826064857,3.525502094773472,5.341803922471321,6.292896277496581,41.47212812002102,1.2599983215332031,-1.5512086736181914,-3.115999221801765,-6.278139124769758,0.0461406811662286,-4.697069173285762,-1.5349292703177682,1.7776163024902374,9.41700123678298,-15.64318908616496,1.581069951483997,7,1.80999946594239,2.8700008392334055,6.474999427795417,6.460000991821296,1.029998779296882,3,0.059811974867979734,-1.8333147897957265,36.15999984741211,1.014812344939445,35.7599983215332,-1.4303746124948091,36.08000183105469,0.059811974867979734
5783,2006-07-21,35.2599983215332,35.4900016784668,34.810001373291016,34.84999847412109,1102500.0,0.004272221833497403,-1.7755451580004515,-0.4315784401514677,16.617200101876293,24.109003254607632,1.76306256402696,3.190164510933492,5.074473984199358,6.112173979534475,42.744353199085474,0.6800003051757812,-1.668485420816964,-2.7445014953613267,-6.090150326890168,0.6011473361675144,-4.417325911125744,-1.0716770795969097,1.2300955139160124,22.167350681760098,0.7322576557272882,1.6728244157644194,7,1.5900020599365234,2.670001983642578,6.225002288818359,6.260002136230469,1.6700019836425781,4,0.04566082492886414,1.4421029806815855,35.110000610351555,-1.8333147897957265,36.15999984741211,1.014812344939445,35.7599983215332,0.04566082492886414
5784,2006-07-24,35.9900016784668,36.060001373291016,35.2599983215332,35.29999923706055,931400.0,0.020703442759036683,-1.0779184749222201,1.6829334102475542,25.48211769230855,22.68769130607563,0.7164869160183542,2.2842958622238996,4.245130085964213,5.355698397938724,43.692009209142384,0.8000030517578125,-1.7427885615613548,-1.82849826812744,-5.188512207840333,1.5315156715854528,-3.508505237983883,-0.14849129827099716,0.1640736645507772,65.92191152871577,44.57319249808566,1.680006969856445,7,0.8449993133544922,1.9199981689453125,5.35999870300293,5.489999771118164,1.2999992370605469,0,0.014726278260053016,-1.7755451580004515,35.2599983215332,1.4421029806815855,35.110000610351555,-1.8333147897957265,36.15999984741211,0.014726278260053016
5785,2006-07-25,35.970001220703125,36.060001373291016,35.70000076293945,35.900001525878906,596500.0,-0.0005557226126954307,1.8800048828125,0.1014484741264927,27.861466807841083,22.91546948554683,0.336009088827538,2.103404842405581,4.173825533509969,5.347244887592545,44.69087772753235,0.3600006103515625,-1.7791248730437985,-1.652498817443849,-4.960656621589891,1.6556589867021927,-3.3065777195168735,0.00158008462917536,-1.1599998474121094,71.16575472625436,48.21779886953397,1.6540789020730216,7,0.17499923706054688,1.8199996948242188,5.379999160766602,5.399999618530273,0.8299980163574219,1,0.01584652976036449,-1.0779184749222201,35.9900016784668,-1.7755451580004515,35.2599983215332,1.4421029806815855,35.110000610351555,0.01584652976036449
5786,2006-07-26,35.45000076293945,35.90999984741211,35.36000061035156,35.709999084472656,991800.0,-0.014456503756368422,-1.5000043348967862,-3.714277929155313,26.580481583405685,22.739756040705174,0.643015694862747,2.458852272536099,4.5987868599839175,5.834840029080894,45.313679162280884,0.6100006103515625,-1.9065167128370248,-1.987999343872069,-5.35094628453345,1.3749475967893119,-3.6694728142027557,-0.30652587354138205,-0.6149993896484389,51.199951171875,26.07982526337452,1.6814734703306895,7,0.5200004577636719,2.3400001525878906,5.824999809265137,5.920000076293945,1.579998016357429,2,0.031029575471012816,1.8800048828125,35.970001220703125,-1.0779184749222201,35.9900016784668,-1.7755451580004515,35.2599983215332,0.031029575471012816
5787,2006-07-27,35.7599983215332,36.22000122070313,35.400001525878906,35.75,1222900.0,0.0087446418031627,-1.309873684323659,-0.03845533107384421,32.04746750008917,23.404322732237873,0.13739871516789037,1.9486943590508758,4.203774796162136,5.4900786472272785,45.70079320504175,0.8199996948242259,-2.1017925623104503,-1.487501716613771,-4.772689200552435,1.797685767324893,-3.1300954585831064,0.15509202535556454,-0.9004969482421856,67.37567737938352,37.84441180589475,1.642593741969333,7,0.06500244140625,2.0300025939941406,5.340002059936523,5.610002517700195,2.270000457763679,3,0.018176777303915648,-1.5000043348967862,35.45000076293945,1.8800048828125,35.970001220703125,-1.0779184749222201,35.9900016784668,0.018176777303915648
5788,2006-07-28,35.91999816894531,36.18999862670898,35.540000915527344,36.09000015258789,844400.0,0.004474268873658316,2.5135112843195837,-17.003052270125906,30.500732549207612,24.37353791967555,-0.15840241040805836,1.5433358984744387,3.9711172852460095,5.2869508743604925,47.552287788496,0.6499977111816335,-2.08031823409479,-1.1215017318725558,-4.178147597521644,1.9351441337765323,-2.6498246646970998,0.40682120095198826,-1.006076801757807,68.7497764832566,36.30987472066304,1.528322932824544,7,-0.2149982452392578,1.7300033569335938,5.180002212524414,5.450002670288086,1.9900016784667969,4,0.006124755899718393,-1.309873684323659,35.7599983215332,-1.5000043348967862,35.45000076293945,1.8800048828125,35.970001220703125,0.006124755899718393
5789,2006-07-31,35.29999923706055,35.7400016784668,35.049999237060554,35.720001220703125,1020900.0,-0.017260550208512693,1.999991707232092,2.4705710759564683,25.179853350977965,24.58691050648257,0.3791938088928788,1.9099974611742283,4.5078217487061565,5.856425626507338,49.6544839177644,0.8699989318847585,-2.105645045079889,-1.51850070953369,-4.384918244760371,1.347916825692991,-2.951709477147034,-0.08529194192034595,-0.3338346757324189,21.367485140637587,-9.196438195283992,1.433208767613342,7,0.3250007629394531,2.2750015258789062,5.527500152587891,5.8600006103515625,2.0900001525878906,0,0.04617566864998501,2.5135112843195837,35.91999816894531,-1.309873684323659,35.7599983215332,-1.5000043348967862,35.45000076293945,0.04617566864998501
5790,2006-08-01,34.919998168945305,35.290000915527344,34.56999969482422,35.049999237060554,961600.0,-0.010764903012130622,1.3606426154875586,0.3095248907821339,30.068710390586773,25.38415573714109,0.7012546390076722,2.029393514924344,4.785822581732155,6.186692687970115,51.63834361723565,0.7299995422363281,-2.0905434442992146,-1.6670017242431712,-4.34631959466396,1.0123161461776178,-3.0066606594535656,-0.3273427890327767,1.3000030517578267,21.21200911827348,-10.525156189874526,1.3396589352103951,8,0.4750022888183665,2.5350017547607493,5.892501831054695,6.240001678466804,2.4500007629394673,1,0.06786949801989683,1.999991707232092,35.29999923706055,2.5135112843195837,35.91999816894531,-1.309873684323659,35.7599983215332,0.06786949801989683
5791,2006-08-02,35.130001068115234,35.5099983215332,34.77000045776367,34.889999389648445,679000.0,0.006013829043000518,-2.0833273728631716,-1.8461515889548186,33.2767713559785,27.512755703585732,0.3685371044932779,1.603916275922444,4.479637063179069,5.924957643257173,52.54916943436887,0.7399978637695312,-1.9809206926984686,-1.2679988861084013,-3.785772858717806,1.2497750865010033,-2.5268858724131036,-0.009111899803698975,1.0570001220703205,33.93944578279813,0.1067627205313002,1.2588869863047023,8,0.2649993896484375,2.3249988555908203,5.584999084472656,6.029998779296875,2.3999977111816477,2,0.047537663483336434,1.3606426154875586,34.919998168945305,1.999991707232092,35.29999923706055,2.5135112843195837,35.91999816894531,0.047537663483336434
5792,2006-08-03,35.61000061035156,35.84000015258789,34.880001068115234,34.939998626708984,680800.0,0.013663521993797723,-1.4303863481624197,2.7916554080903633,41.008412843530905,30.22289045265847,-0.03696611021674556,0.9273083231695551,3.934451767644312,5.3879873550499084,53.288679858457876,0.9599990844726562,-1.8603943695612557,-0.6329994201660156,-2.9228505255140504,1.6568516851820192,-1.777924972840033,0.5119261325080018,0.5446605499267676,64.19762970567972,27.651344114018798,1.1449255526740183,8,-0.21500015258789062,1.8449993133544922,4.932498931884766,5.379999160766602,2.470001220703125,3,0.039876387099317734,-2.0833273728631716,35.130001068115234,1.3606426154875586,34.919998168945305,1.999991707232092,35.29999923706055,0.039876387099317734
5793,2006-08-04,35.29999923706055,35.97999954223633,34.889999389648445,35.900001525878906,645600.0,-0.008705458241438535,1.8684277891270662,-0.8955231528664234,43.109526823149956,32.1814914671964,0.3121298964689885,1.065092259693813,4.150142714747346,5.623947152744535,53.57740019501035,1.0900001525878835,-1.7743014405147335,-0.7990007400512695,-2.93287766773944,1.334876187636901,-1.8659392038953513,0.2679377237928122,0.8229686939086989,51.77302278267316,10.971613347812543,1.066938463844085,8,0.095001220703125,2.155000686645508,5.20250129699707,5.660001754760742,3.1599998474121094,4,0.0773370991852651,-1.4303863481624197,35.61000061035156,-2.0833273728631716,35.130001068115234,1.3606426154875586,34.919998168945305,0.0773370991852651
5794,2006-08-07,35.2599983215332,35.68000030517578,34.959999084472656,35.400001525878906,814500.0,-0.0011331704360306727,1.0571441027569333,0.2333377837964994,45.353164068704224,34.12501338507008,0.2656231864563523,0.8966751653118905,4.091811918830018,5.58253538166089,54.36435702193535,0.720001220703125,-1.5107895221689773,-0.6775014877319308,-2.5182212888658384,1.163218313401977,-1.597861388298881,0.24285841283501952,0.8319102447131428,48.93607811202225,4.592689973448714,0.9203599005669524,8,0.13500213623046875,2.1950016021728516,5.182502746582031,5.700002670288086,3.3600006103515696,0,0.07515603097066959,1.8684277891270662,35.29999923706055,-1.4303863481624197,35.61000061035156,-2.0833273728631716,35.130001068115234,0.07515603097066959
5795,2006-08-08,35.29999923706055,35.58000183105469,35.009998321533196,35.470001220703125,647400.0,0.001134455967994663,1.9230709038802363,1.214272090678728,41.43426415920198,35.775433671269674,0.1347591547717002,0.616568295321045,3.941923042279491,5.464040596521187,55.19384197365348,0.5700035095214915,-1.272282579935407,-0.46500053405761577,-1.7623913552079102,0.8323902870926787,-1.1136959446327594,0.18369487651752792,0.7614711517573554,43.80158514978215,-0.9162107169444695,0.6486954105751456,8,0.095001220703125,2.0450000762939453,5.1425018310546875,5.660001754760742,2.7600021362304688,1,0.05920680446909632,1.0571441027569333,35.2599983215332,1.8684277891270662,35.29999923706055,-1.4303863481624197,35.61000061035156,0.05920680446909632
5796,2006-08-09,35.139999389648445,36.0,35.06999969482422,35.5099983215332,1156300.0,-0.004532573679041918,-2.6470720232173712,2.176438909458053,50.36318091803878,37.810512939930746,0.27508948560214463,0.6442032318931297,3.9701792327442433,5.568887777277531,54.71700032062306,0.9300003051757812,-1.1445051771242447,-0.5200002670287986,-1.642947830863129,0.6029472968055316,-1.0814740489459638,0.04147351488836648,0.8916415852895838,23.214157989925738,-24.896200407840674,0.5614737819171638,8,0.23999977111815696,1.9250011444091726,5.30250167846679,5.8200016021728445,3.0600013732910085,2,0.06346043201393003,1.9230709038802363,35.29999923706055,1.0571441027569333,35.2599983215332,1.8684277891270662,35.29999923706055,0.06346043201393003
5797,2006-08-10,35.61000061035156,35.81999969482422,34.990001678466804,35.150001525878906,660800.0,0.013375106114588364,-1.1282033725889324,-1.2432443578402803,53.93260257015815,40.41405405336969,-0.24409576654036158,0.05992398260234211,3.3547381328998966,5.048302039085996,54.18048200671455,0.8299980163574148,-1.0413237042120969,0.02450084686279297,-0.8708323138884353,0.9198340076140212,-0.4231657335128247,0.47216742723841065,0.39240753898418745,64.86493917107683,12.916410497164264,0.44766658037561563,8,-0.3250007629394531,1.154998779296875,4.4375,5.024999618530273,2.6399993896484375,3,0.053917386577836623,-2.6470720232173712,35.139999389648445,1.9230709038802363,35.29999923706055,1.0571441027569333,35.2599983215332,0.053917386577836623
5798,2006-08-11,35.5099983215332,35.54999923706055,34.97999954223633,35.41999816894531,751800.0,-0.002808264170298558,5.705800516100078,0.19565289502927372,43.717245594132976,42.47376430260913,-0.23285531961954575,0.07144121116862578,3.299337016361946,5.099498849615486,53.20317181879911,0.6300010681152344,-0.8780715837709963,-0.017001342773440342,-0.7492690212420428,0.7152663356951621,-0.38313518200774155,0.34913249646086086,0.4900016784667969,52.884495470050986,2.5918267168449773,0.36613383923430287,8,-0.22499847412109375,1.2450008392333984,4.500001907348633,5.125001907348633,3.670001983642578,4,0.07237408141365753,-1.1282033725889324,35.61000061035156,-2.6470720232173712,35.139999389648445,1.9230709038802363,35.29999923706055,0.07237408141365753
5799,2006-08-14,35.79999923706055,36.18000030517578,35.66999816894531,35.66999816894531,953200.0,0.008166739770063325,-6.84612224537105,1.4444538634340693,47.921740095563116,44.45743426982873,-0.4967065235776644,-0.25361534813301034,2.866026569231906,4.758849577790919,51.66581849685956,0.6700019836425781,-0.7785391512127475,0.2869997024536133,-0.4106388820177358,0.9846382869249624,-0.06181958978206126,0.6358189946892878,-1.2299995422363281,68.33326445689872,19.82659402432887,0.3488192922356758,8,-0.3249988555908203,0.9549999237060547,4.05000114440918,4.67500114440918,3.9300003051757812,0,0.07430167329887682,5.705800516100078,35.5099983215332,-1.1282033725889324,35.61000061035156,-2.6470720232173712,35.139999389648445,0.07430167329887682
5800,2006-08-15,36.02000045776367,36.16999816894531,35.59000015258789,36.16999816894531,768500.0,0.006145285625463792,6.733424887464714,-1.1538190674608997,57.519767938095356,47.151100556730604,-0.6082245332682845,-0.477627328275517,2.5187588038877067,4.489923094980924,49.76524412483667,0.5799980163574219,-0.6742723868965541,0.4940008163452134,-0.2321258296879023,1.2201274623783291,0.13093749332865912,0.8570641393617677,-1.4178007507324253,86.66668785941579,36.910275152076274,0.36306332301655764,8,-0.48999977111816406,0.7099990844726562,3.8299999237060547,4.454999923706055,4.380001068115234,1,0.072182077764541,-6.84612224537105,35.79999923706055,5.705800516100078,35.5099983215332,-1.1282033725889324,35.61000061035156,0.072182077764541
5801,2006-08-16,36.08000183105469,36.20000076293945,35.75,36.20000076293945,858200.0,0.0016657793594803127,6.500079473567092,0.8000050863406323,54.51980780027436,48.65236666303544,-0.5803240092693684,-0.5733238572458745,2.3302089198780678,4.368074958921696,47.742544614535795,0.4500007629394531,-0.4614141788645725,0.558002090454103,-0.15416683313035406,1.27017101403856,0.20191762866187446,0.9140865522463315,-1.4462461120605496,90.16403181829553,40.87507446959732,0.356084461792229,8,-0.5350017547607422,0.6349983215332031,3.634998321533203,4.394998550415039,3.8599967956542898,2,0.054878033307972585,6.733424887464714,36.02000045776367,-6.84612224537105,35.79999923706055,5.705800516100078,35.5099983215332,0.054878033307972585
5802,2006-08-17,37.209999084472656,37.31999969482422,36.04999923706055,36.13000106811523,1390000.0,0.031319212751407255,-1.0483850624040558,-9.000063578853732,64.30153128890814,51.00703382589745,-1.6310119659367643,-1.6210393984633953,1.0792420129148255,3.1844093321629927,44.83215730986514,1.2700004577636719,-0.24926359567524514,1.5829994201660185,0.5706311122455361,2.595367728086501,1.0768152662057773,2.0891835741262597,-2.513593563720704,95.29911952228257,46.46950382491043,0.5061841539602427,8,-1.0699996948242188,-1.1849994659423828,1.885000228881836,2.645000457763672,3.0900001525878906,3,0.026605796904733525,6.500079473567092,36.08000183105469,6.733424887464714,36.02000045776367,-6.84612224537105,35.79999923706055,0.026605796904733525
5803,2006-08-18,36.86999893188477,37.310001373291016,36.650001525878906,37.310001373291016,787400.0,-0.0091373330006278,1.999982660563185,-0.40741041626193375,68.55786781522136,53.58533424217713,-1.167681164106277,-1.216614052891174,1.3021436731891427,3.4742867087527216,41.72881373052449,0.6599998474121094,-0.06775993573194938,1.1624992370605511,0.024728780882128376,2.300269693238974,0.5936140089713362,1.731384465149766,-2.0161777606884854,73.98838832305465,20.78921291332292,0.5688852280892118,8,-0.7199993133544993,-0.924999237060554,2.1750011444091726,2.9350013732910085,3.8100013732910085,4,0.03742883395968355,-1.0483850624040558,37.209999084472656,6.500079473567092,36.08000183105469,6.733424887464714,36.02000045776367,0.03742883395968355
5804,2006-08-21,36.52000045776367,37.02999877929688,36.47000122070313,36.63999938964844,431000.0,-0.009492771474382322,-4.090946923063914,0.2727233319461828,69.0476082350068,56.653483583933216,-0.6930354946790231,-0.869450730947662,1.5346874856405606,3.764273452707556,39.49036760088796,0.55999755859375,0.023496093853395905,0.7860008239746108,-0.4030087449069484,1.97501039285617,0.1914960395338312,1.3805056084153904,-1.518208575149707,53.75725729809111,-3.3439905540362886,0.59450478444078,8,-0.37000083923339844,-0.5750007629394531,1.9549989700317383,2.924999237060547,4.360000610351555,0,0.07283679666128351,1.999982660563185,36.86999893188477,-1.0483850624040558,37.209999084472656,6.500079473567092,36.08000183105469,0.07283679666128351
5805,2006-08-22,36.540000915527344,37.04999923706055,36.29999923706055,36.36999893188477,544900.0,0.0005476576536957989,-3.8386882421706763,-1.416695806974541,67.58101938833661,58.56657674729965,-0.5795946617659311,-0.8901997309901617,1.3982669784853812,3.6800958786295013,37.191987870182444,0.75,0.12821066323088814,0.7775012969970732,-0.46159677654117104,2.0165993705353173,0.15795226022795106,1.3970503337661953,-1.3991165641807655,50.31853943231462,-9.311306401505632,0.6195490367691232,8,-0.3900012969970703,-0.595001220703125,1.7100000381469727,2.8199996948242188,4.520000457763672,1,0.08730154753098063,-4.090946923063914,36.52000045776367,1.999982660563185,36.86999893188477,-1.0483850624040558,37.209999084472656,0.08730154753098063
5806,2006-08-23,36.54999923706055,36.93999862670898,36.400001525878906,36.650001525878906,538400.0,0.0002736267455580865,-1.7000009536797378,-0.5882418938629215,63.276799020680215,59.60482079735766,-0.41186271223018167,-0.8575295381280057,1.2740777489866488,3.6104365244920302,34.576883283035684,0.539997100830071,0.22837589068838327,0.7324996948242202,-0.5452433361368705,2.010242725785311,0.09362817934367484,1.3713712103047655,-1.2783679651053106,39.37006454946039,-18.86894474992362,0.6388715154805457,8,-0.39999961853027344,-0.6049995422363281,1.1875009536743164,2.490001678466797,4.280002593994141,2,0.1053352221390631,-3.8386882421706763,36.540000915527344,-4.090946923063914,36.52000045776367,1.999982660563185,36.86999893188477,0.1053352221390631
5807,2006-08-24,36.40999984741211,36.900001525878906,36.11999893188477,36.849998474121094,346700.0,-0.003830352737914211,1.8888731906837168,4.399885561701316,66.46883836337176,62.13277554949531,-0.16366011768111832,-0.7023465148459707,1.30654350639049,3.6949435790175897,32.571880173171635,0.7800025939941335,0.3547649591862623,0.5600002288818331,-0.7443733513332376,1.8643738090969038,-0.09218656122570223,1.2121870189893684,-1.015466470084732,24.369774837153983,-33.25424836883021,0.6521867901075337,8,0.04500007629394531,-0.4650001525878906,1.3075008392333984,2.6300010681152344,4.0800018310546875,3,0.0969513538613147,-1.7000009536797378,36.54999923706055,-3.8386882421706763,36.540000915527344,-4.090946923063914,36.52000045776367,0.0969513538613147
5808,2006-08-25,36.13999938964844,36.56999969482422,36.02999877929688,36.290000915527344,380300.0,-0.007415557783444049,-1.9189022001361646,0.34091362284664,62.22222928647198,63.72171879292962,0.22920760959853226,-0.4374471814194152,1.4552739870751736,3.903805500811899,30.505069688878333,0.5400009155273366,0.4421417251103108,0.2789997100830064,-1.0315553846810772,1.58955480484709,-0.3762778372990354,0.9342772574650482,-0.6299380332712516,10.784368723983716,-45.95832611828627,0.6552775473820411,8,0.3150005340576172,-0.19499969482421875,1.3100013732910156,2.730001449584961,4.24000167846679,4,0.11510791139093524,1.8888731906837168,36.40999984741211,-1.7000009536797378,36.54999923706055,-3.8386882421706763,36.540000915527344,0.11510791139093524
5809,2006-08-28,36.93000030517578,36.9900016784668,35.97999954223633,35.9900016784668,699100.0,0.02185946123047322,-1.1041647626351532,-6.266593764304969,68.73563460305691,64.96792620014757,-0.4287316718088974,-1.1584664343647404,0.5609987748186,3.060790668384371,27.76095503678381,1.0100021362304688,0.502878398480938,0.9875005722045884,-0.37775092071910876,2.3527520651282856,0.3048748257427434,1.6701263186664335,-1.3113426484917738,88.78514335422506,29.14946594153163,0.6826257464618486,8,-0.3950004577636719,-0.9850006103515625,0.46000003814697266,1.8950004577636719,4.4199981689453125,0,0.10154345976201995,-1.9189022001361646,36.13999938964844,1.8888731906837168,36.40999984741211,-1.7000009536797378,36.54999923706055,0.10154345976201995
5810,2006-08-29,37.290000915527344,37.36000061035156,36.79999923706055,36.9900016784668,592700.0,0.00974818866440974,1.5454687323894818,0.3191485907919567,73.62637454768617,67.09087806097111,-0.6589312501504239,-1.4037811936440079,0.10907332108423162,2.650449014902321,24.74806931069265,0.5600013732910156,0.6421769375962043,1.2290010452270508,-0.1734768088083669,2.6314788992624685,0.5277621182093455,1.930239972244756,-1.5692627365549257,94.9275622721204,29.417249851743364,0.7012389270177077,8,-0.6200008392333984,-1.3250007629394531,0.08249950408935547,1.5349998474121094,4.200000762939453,1,0.09627246083260421,-1.1041647626351532,36.93000030517578,-1.9189022001361646,36.13999938964844,1.8888731906837168,36.40999984741211,0.09627246083260421
5811,2006-08-30,36.79999923706055,37.43999862670898,36.68000030517578,37.290000915527344,499400.0,-0.013140296766867676,-1.0821884879679997,-1.6333430820289154,63.01966863077515,66.9484488767341,-0.06264525532441212,-0.8245264547159934,0.5082652561709864,3.0893039835293052,21.938536542255516,0.759998321533196,0.7403852774121447,0.6554994583129883,-0.7120108589941552,2.0230097756201317,-0.028255700340586998,1.3392546169665636,-0.9481200635777967,56.16439787840019,-9.038107555242853,0.6837551586535721,8,-0.09000015258789062,-0.7950000762939453,0.16750144958496094,2.0250015258789062,4.63999938964843,2,0.11576093001491983,1.5454687323894818,37.290000915527344,-1.1041647626351532,36.93000030517578,-1.9189022001361646,36.13999938964844,0.11576093001491983
5812,2006-08-31,37.02999877929688,37.310001373291016,36.58000183105469,36.88999938964844,480900.0,0.006249987690345016,1.0856993384268292,-0.285712061408645,66.17021501091253,66.6831541206998,-0.35857049929361295,-0.9936327927119422,0.1763282887673583,2.807219519965777,19.550345721729848,0.7299995422363281,0.7901806971487488,0.8144990921020607,-0.5832811482632465,2.212279332467368,0.11560897191940711,1.5133892122847143,-1.0193076604915063,71.91780106080088,4.944113654831128,0.6988901201826534,8,-0.31999969482422586,-1.0249996185302805,-0.14999771118164773,1.795001983642571,4.040000915527337,3,0.102619583500563,-1.0821884879679997,36.79999923706055,1.5454687323894818,37.290000915527344,-1.1041647626351532,36.93000030517578,0.102619583500563
5813,2006-09-01,38.02999877929688,38.38000106811523,37.09000015258789,37.25,1083100.0,0.027005131865116105,-1.3454594635834494,5.571444141689141,70.60997786629383,66.85675074639835,-1.3150073944925253,-1.874740367411441,-0.8941689817281642,1.7629755148052197,17.808449925530116,1.3500022888183452,0.8842531490424363,1.677999114990243,0.1313816439840707,3.224616585996415,0.9046903794871568,2.451307850493329,-1.8763769097011433,85.41658057112394,17.845909418919845,0.773308735503086,9,-0.8499984741211009,-1.5549983978271555,-1.2224979400634837,0.795001983642571,3.0100021362304616,4,0.06468585269871507,1.0856993384268292,37.02999877929688,-1.0821884879679997,36.79999923706055,1.5454687323894818,37.290000915527344,0.06468585269871507
5814,2006-09-05,37.90999984741211,38.18999862670898,37.540000915527344,38.150001525878906,1004100.0,-0.0031553756438745806,3.062537998450395,-0.3076949411166293,67.79661260474253,66.88070554822123,-1.0919299466413293,-1.6295800570331025,-0.8481599925924286,1.837423835028801,15.97241991603831,0.6499977111816335,0.8353424600214936,1.4255001068115263,-0.18014085989121753,3.03114107351427,0.6226796234601579,2.2283205901628946,-1.48921247399403,73.88881000468389,8.37287819497665,0.8028204833513704,9,-0.7299995422363281,-1.4349994659423828,-1.232499122619629,0.9150009155273438,2.9000015258789062,1,0.06515434530849062,-1.3454594635834494,38.02999877929688,1.0856993384268292,37.02999877929688,-1.0821884879679997,36.79999923706055,0.06515434530849062
5815,2006-09-06,37.38999938964844,37.7599983215332,37.150001525878906,37.7599983215332,718600.0,-0.013716709571529262,2.2972894951182043,1.5416514344750853,61.351805205709454,66.6668173465578,-0.4902303851199079,-0.9960413683352414,-0.41552027630235955,2.3144549376904706,13.80227007480066,0.7599983215332031,0.7803658728798766,0.800999641418457,-0.7512060544547268,2.353205337291641,0.02489679348186513,1.577102489355049,-0.7341063728666981,44.999883439756545,-16.67952657372713,0.7761028479365901,9,-0.20999908447265625,-0.9149990081787109,-0.7899990081787109,1.4350013732910156,4.100002288818359,2,0.10591064854547705,3.062537998450395,37.90999984741211,-1.3454594635834494,38.02999877929688,1.0856993384268292,37.02999877929688,0.10591064854547705
5816,2006-09-07,37.36999893188477,37.88999938964844,37.0,37.43000030517578,651600.0,-0.0005349146319911791,-1.2250005960470163,0.16216634190094273,51.71673661642898,65.02769493023082,-0.38183468934594345,-0.8436640384194405,-0.46073571549685965,2.2947656477799043,12.261427794795562,0.8899993896484375,0.7498379274223197,0.669499206542973,-0.7599717864221915,2.0989701995081376,-0.045236289939609264,1.3842347030255553,-0.5072129489430139,43.888746426369465,-12.978755772033253,0.7147354964825817,9,-0.18999862670899148,-0.7949981689453196,-0.9449987411499094,1.335000991821282,4.220001220703118,3,0.11024893937223967,2.2972894951182043,37.38999938964844,3.062537998450395,37.90999984741211,-1.3454594635834494,38.02999877929688,0.11024893937223967
5817,2006-09-08,37.52999877929688,37.68999862670898,37.22999954223633,37.34000015258789,469300.0,0.004281505271213515,-1.2438988081392297,-3.166571301418257,57.36607047824215,64.48812172931639,-0.4092971657763371,-0.8985145469948037,-0.6992991740920118,2.0849055454361647,10.555842163522778,0.45999908447264914,0.7363962940052886,0.733499145507821,-0.6445735346465398,2.111571825662182,0.04446280543064063,1.4225354855850014,-0.5299987792968821,38.405678918838944,-15.622969334551463,0.6890363400771792,9,-0.34999847412110086,-0.8999977111816477,-1.1049985885620188,1.1750011444091726,4.370002746582024,4,0.10418331933357305,-1.2250005960470163,37.36999893188477,2.2972894951182043,37.38999938964844,3.062537998450395,37.90999984741211,0.10418331933357305
5818,2006-09-11,38.08000183105469,38.5,37.040000915527344,37.11999893188477,831400.0,0.014655024504322878,-1.6071437086385945,5.052683357760731,66.66666666666667,64.25823640305082,-0.7321661351221422,-1.313448536202209,-1.3382464272602235,1.4787926632933974,9.113743769007826,1.4599990844726562,0.7699128185954933,1.1550020217895494,-0.19700987811091863,2.5070139216900174,0.4789960718393189,1.8310079717397798,0.29999923706053977,72.0001220703125,17.196179741847814,0.6760059499502329,9,-0.5400009155273438,-1.3850021362304688,-1.6550016403198242,0.6249980926513672,3.4699974060058594,0,0.07851884768900286,-1.2438988081392297,37.52999877929688,-1.2250005960470163,37.36999893188477,2.2972894951182043,37.38999938964844,0.07851884768900286
5819,2006-09-12,38.459999084472656,38.560001373291016,37.540000915527344,37.88000106811523,905200.0,0.009978918990179109,1.6153770913519145,0.6041627758196726,69.04759742235504,63.74948338912514,-0.9748224225125526,-1.564141907936012,-1.7955794160270528,1.0499140845900357,8.813872820065184,1.0200004577636719,0.8213264583899544,1.4019992828369112,-0.006210732227721394,2.810209297901544,0.6978942753045914,2.106104290369231,-1.4199981689453125,93.58960251378548,36.63952887684522,0.7041050075323175,9,-0.8899974822998047,-1.6999988555908203,-2.034998893737793,0.24500083923339844,3.1300010681152344,1,0.06708273251354036,-1.6071437086385945,38.08000183105469,-1.2438988081392297,37.52999877929688,-1.2250005960470163,37.36999893188477,0.06708273251354036
5820,2006-09-13,38.61999893188477,38.68999862670898,38.040000915527344,38.38000106811523,537400.0,0.004160162538243917,2.421065312104815,0.4137908354873487,69.94218421083583,64.51865178690967,-1.0351824039598014,-1.6014777337474229,-2.0258803479987435,0.8473749392134593,8.452277741580675,0.6499977111816335,0.9240352957082365,1.4319992065429759,-0.050808401572751904,2.9148068146587036,0.6905954024851155,2.173403010600836,-1.579998016357429,95.85800285764027,35.168790821134124,0.741403804057863,9,-0.9849987030029368,-1.7849998474121165,-2.1949987411499094,0.08500099182128196,2.8500022888183594,2,0.05670643454104729,1.6153770913519145,38.459999084472656,-1.6071437086385945,38.08000183105469,-1.2438988081392297,37.52999877929688,0.05670643454104729
5821,2006-09-14,38.060001373291016,38.61999893188477,37.13999938964844,38.310001373291016,1034500.0,-0.014500196118115927,2.4023168935035386,-1.0416759385827656,64.70589435261667,64.35594949154346,-0.3102876223141422,-0.9333934636291232,-1.5235083007674888,1.3613046186906956,7.599032886795534,1.4799995422363352,0.9180479163533235,0.7730016708374023,-0.6619470752618923,2.207950416936697,0.055527297787755,1.4904760438870497,-0.9540005493164045,61.81829531346478,-3.32194233322182,0.7174743730496456,9,-0.21500205993652344,-1.2250022888183594,-1.6900014877319336,0.6449985504150391,3.2399978637695312,3,0.09012086656367857,2.421065312104815,38.61999893188477,1.6153770913519145,38.459999084472656,-1.6071437086385945,38.08000183105469,0.09012086656367857
5822,2006-09-15,38.20000076293945,38.97999954223633,38.18000030517578,38.22000122070313,1850600.0,0.0036783863530462924,-25.666030898340644,0.08000183105471592,68.79563453804911,64.15435578840516,-0.29823099754111837,-1.0492153813570724,-1.7142469010355796,1.186122065059699,8.019502490905131,0.9199981689453125,0.8595540643488491,0.8635009765624986,-0.6274723345606432,2.3544742876856404,0.11801432100092768,1.6089876321240695,-1.0600013732910156,59.79384889462186,-11.717160715694192,0.7454866555615708,9,-0.21000099182128906,-1.220001220703125,-1.9775009155273438,0.5049991607666016,3.079998016357429,4,0.08874343774718763,2.4023168935035386,38.060001373291016,2.421065312104815,38.61999893188477,1.6153770913519145,38.459999084472656,0.08874343774718763
5823,2006-09-18,38.25,38.63000106811523,38.0,38.43000030517578,649300.0,0.0013088805251819657,1.1724106179790348,8.999809269498996,63.924053689071414,63.72407146444169,-0.3506117862839133,-1.0440568007692832,-1.7983644269913128,1.093049351946803,8.366820772384246,0.6300010681152273,0.9037802706790856,0.8445001602172866,-0.682857114667712,2.371857435102285,0.08082152277478372,1.6081787976597894,-1.1100006103515625,60.32611512506608,-8.628058935048983,0.7636786374424996,9,-0.26000022888183594,-1.2700004577636719,-2.2250003814697266,0.4549999237060547,2.8400001525878906,0,0.09542487649356612,-25.666030898340644,38.20000076293945,2.4023168935035386,38.060001373291016,2.421065312104815,38.61999893188477,0.09542487649356612
5824,2006-09-19,39.18000030517578,39.400001525878906,38.0099983215332,38.22000122070313,1400600.0,0.024313733468647847,-1.0144902697921274,-5.3333192048488565,67.79661260474253,64.44016117544537,-1.2086163165714296,-1.859917808480418,-2.762373581283157,0.11967699837271795,9.319687939101787,1.3900032043457031,0.9428078240604378,1.641500473022461,-0.018674467102968606,3.3016754131478905,0.8114130029597462,2.4715879430851757,-1.9296009063720732,90.2654419136934,23.580661369699726,0.830087470062713,9,-0.9799995422363281,-1.6849994659423828,-3.160000801086426,-0.47500038146972656,2.020000457763672,1,0.06049001820889943,1.1724106179790348,38.25,-25.666030898340644,38.20000076293945,2.4023168935035386,38.060001373291016,0.06049001820889943
5825,2006-09-20,39.72999954223633,40.310001373291016,39.11999893188477,39.11999893188477,1142400.0,0.014037754792663781,-2.9016434449809316,0.635417908431281,77.28121945397915,67.2806592685065,-1.5553404346010353,-2.275334330259497,-3.3490736224440525,-0.4706170396718363,10.451762576878707,1.190002441406243,0.8823068186748984,2.0319997787475614,0.17451277903289508,3.889486778462228,1.1032562788902283,2.9607432786048946,-2.307631973266602,81.70342371873785,13.122453089789545,0.9287434998573318,9,-1.0549983978271484,-1.779998779296875,-3.614999771118164,-1.0249996185302734,1.6399993896484446,2,0.04681602395626072,-1.0144902697921274,39.18000030517578,1.1724106179790348,38.25,-25.666030898340644,38.20000076293945,0.04681602395626072
5826,2006-09-21,40.400001525878906,40.709999084472656,39.36999893188477,39.68999862670898,1694000.0,0.016863880980675816,1.0150408287943997,1.1639380143582811,79.00175699383335,69.68462443690552,-1.9560346786020872,-2.7848981397386225,-4.000068412926964,-1.1680062560444782,11.760214596287842,1.3400001525878835,0.8719715557104735,2.5095016479492216,0.37554028510152193,4.643463010796921,1.4425209665253718,3.5764823293730714,-2.6888705764770506,88.56097183316678,19.559298609991643,1.0669806814238507,9,-1.5250015258789062,-2.170001983642578,-4.270001411437988,-1.6950016021728516,0.75,3,0.026485139960670923,-2.9016434449809316,39.72999954223633,-1.0144902697921274,39.18000030517578,1.1724106179790348,38.25,0.026485139960670923
5827,2006-09-22,39.93999862670898,40.400001525878906,39.7400016784668,40.400001525878906,804800.0,-0.01138620994544437,1.8695464685247996,-0.6478887617328362,68.12143910346641,69.84626581877217,-1.2496347727371102,-2.15749274025287,-3.5214982950722415,-0.7432933626497586,12.716083915040361,0.6599998474121094,0.9349794989365563,1.8729988098144474,-0.3282461933071019,4.074243812935997,0.7723763082536763,2.9736213113752186,-1.869003501098625,71.58668937655693,4.468834260048737,1.1006225015607733,9,-1.0149993896484304,-1.594999313354485,-3.8099985122680593,-1.5049991607665945,1.770000457763679,4,0.03405109306744181,1.0150408287943997,40.400001525878906,-2.9016434449809316,39.72999954223633,-1.0144902697921274,39.18000030517578,0.03405109306744181
5828,2006-09-25,40.29999923706055,40.61999893188477,39.43999862670898,40.25,857400.0,0.009013535872052447,2.4202975469788903,-0.10869330856559827,71.68782634341673,70.13962458777902,-1.4098756037880946,-2.3081995743389285,-3.8448257645339083,-1.136210163331043,13.418694173614604,1.1800003051757955,1.0949340282743663,2.0249994277954073,-0.1956549923546902,4.245653847945505,0.9146722177203586,3.135326637870456,-1.9123236363867164,84.81482475709569,17.787026019615524,1.1103272100750499,9,-1.375,-1.9549999237060547,-4.217499732971191,-1.864999771118164,1.1000022888183594,0,0.02431760696747398,1.8695464685247996,39.93999862670898,1.0150408287943997,40.400001525878906,-2.9016434449809316,39.72999954223633,0.02431760696747398
5829,2006-09-26,40.68000030517578,40.849998474121094,39.86999893188477,40.08000183105469,1070500.0,0.009429307079633409,1.0851169170582688,12.000152590218967,80.63313997019273,71.3275085610409,-1.6112980127140304,-2.522168223679273,-4.163639221957894,-1.5523613884867018,14.946820950794363,0.979999542236321,1.2398581765852157,2.2175004959106417,-0.15317928554924265,4.588180277370526,1.0321606051806995,3.402840386640584,-2.013645886446092,90.17351364581515,19.518308775395056,1.185339890729943,9,-1.6850013732910156,-2.2650012969970703,-4.632500648498535,-2.2450008392333984,0.279998779296875,1,0.01007865890698989,2.4202975469788903,40.29999923706055,1.8695464685247996,39.93999862670898,1.0150408287943997,40.400001525878906,0.01007865890698989
5830,2006-09-27,40.88000106811523,40.97999954223633,40.43000030517578,40.43000030517578,737300.0,0.004916439563398933,-1.4444369092527445,0.7500031789224606,81.6216234792767,73.20703401955869,-1.628229838602877,-2.5712546412355692,-4.288550543991903,-1.7881953122916272,16.141918399172045,0.5499992370605469,1.3089544895775518,2.2380012512206946,-0.296839597121064,4.772842099562453,0.9705808270498153,3.505421675391574,-1.9079364816307418,93.78891700548701,18.93216832611597,1.2674204241708789,9,-1.3900012969970632,-2.400001525878899,-4.832501411437981,-2.7550010681152273,0.34999847412110086,2,0.007827780980020904,1.0851169170582688,40.68000030517578,2.4202975469788903,40.29999923706055,1.8695464685247996,39.93999862670898,0.007827780980020904
5831,2006-09-28,41.060001373291016,41.25,40.68000030517578,41.0,746200.0,0.004403138465575607,1.590915790295033,0.13333615903022294,81.68761552806795,74.639476351783,-1.4951599298891125,-2.5462922506652035,-4.402716825012959,-2.003026581292062,17.686238635785173,0.5699996948242188,1.3439014328836691,2.2050014495849624,-0.3932619616024411,4.803264860772366,0.9058697439912606,3.504133155178664,-1.766667193886235,89.50284626781688,9.620735246943,1.2991317055937013,9,-1.4350013732910156,-2.4450016021728516,-5.0125017166137695,-2.9350013732910156,-0.1900024414062429,3,0.007549867224198481,-1.4444369092527445,40.88000106811523,1.0851169170582688,40.68000030517578,2.4202975469788903,40.29999923706055,0.007549867224198481
5832,2006-09-29,40.83000183105469,41.13999938964844,40.59000015258789,41.060001373291016,560200.0,-0.005601547358591641,1.8205409106470387,-3.83323796808443,76.19047619047605,76.0024121852724,-0.9530894488007959,-2.1260109211368814,-4.074348725875339,-1.8132214867192147,19.42542619729014,0.5499992370605469,1.3622243395611235,1.7850017547607422,-0.8070964718691584,4.377099981390643,0.48895264144579187,3.0810508680756925,-1.1844678039427663,76.79569887940727,-3.914748422701024,1.296049113314949,9,-1.200002670288086,-2.2150020599365234,-4.782502174377441,-2.7900028228759766,0.5,4,0.007837366653773437,1.590915790295033,41.060001373291016,-1.4444369092527445,40.88000106811523,1.0851169170582688,40.68000030517578,0.007837366653773437
5833,2006-10-02,40.4900016784668,41.25,40.2400016784668,40.93000030517578,1146900.0,-0.008327213748231865,-1.148935738489946,1.9130413149121788,69.4817798884292,76.18965299457092,-0.2927117887530244,-1.6783119531692705,-3.6427383156924336,-1.515800928066838,19.571843709468283,1.0099983215332031,1.4532385334085234,1.3220014572143555,-1.3005864194948558,3.9445893339235667,0.010707518859753407,2.6332953955689575,-0.5556637762350221,44.92770048568217,-32.74276947523342,1.3112939383546054,10,-0.30500221252441406,-1.8750019073486328,-4.29000186920166,-2.480001449584961,0.8999977111816406,0,0.030130831203562858,1.8205409106470387,40.83000183105469,1.590915790295033,41.060001373291016,-1.4444369092527445,40.88000106811523,0.030130831203562858
5834,2006-10-03,40.38000106811523,40.90999984741211,40.22999954223633,40.58000183105469,565100.0,-0.0027167351393336814,-1.7199804688990106,0.45454860719767876,67.0542721621923,75.05332551770572,0.006045602306826936,-1.4480177696395984,-3.464050650012595,-1.4435439473986946,19.72004935982527,0.6800003051757812,1.5216886385142558,1.0885007858276268,-1.517228928040609,3.6942304996958626,-0.21436407110648759,2.391365642761741,-0.20884398828517448,14.706025349025248,-58.157883198523216,1.302864856934117,10,-0.07000160217284446,-1.7650012969970632,-4.1800012588500906,-2.56500053405761,1.329998016357429,1,0.02526004038591001,-1.148935738489946,40.4900016784668,1.8205409106470387,40.83000183105469,1.590915790295033,41.060001373291016,0.02526004038591001
5835,2006-10-04,41.349998474121094,41.5,39.93999862670898,40.25,956300.0,0.0240217280918249,1.2285709614661602,-5.499971389879452,79.53316901152817,75.11237129744957,-0.7934259714185288,-2.2199485316940297,-4.352028594619085,-2.440918193557337,20.758222879233244,1.5600013732910227,1.6742771093460789,1.8604982376098604,-0.7386639511639075,4.459660426383628,0.56091714322298,3.160079331996741,-0.09999847412109375,90.38452603650862,15.457379782202025,1.299581094386883,10,-0.8799991607666016,-2.30999755859375,-5.10999870300293,-3.539999008178711,0.17000198364257812,2,-0.009431666361306323,-1.7199804688990106,40.38000106811523,-1.148935738489946,40.4900016784668,1.8205409106470387,40.83000183105469,-0.009431666361306323
5836,2006-10-05,41.4900016784668,41.58000183105469,40.86999893188477,41.11000061035156,540400.0,0.0033858091780420985,1.5357184215366126,0.34545599567204655,79.53318302852307,76.38034284467808,-0.8521671455917144,-2.145464573121572,-4.389930690752344,-2.6056863758619784,22.126315210505826,0.7100028991699148,1.7431889584694957,1.7945013046264648,-0.7498550302419673,4.338857639494897,0.5223231371922452,3.0666794720606845,-1.5500030517578196,94.51219654026245,16.940827842504106,1.2721781674342163,10,-0.9800014495849609,-2.4099998474121094,-5.172501564025879,-3.700002670288086,0.9499969482421804,3,-0.0062666214922186825,1.2285709614661602,41.349998474121094,-1.7199804688990106,40.38000106811523,-1.148935738489946,40.4900016784668,-0.0062666214922186825
5837,2006-10-06,41.43999862670898,41.599998474121094,41.08000183105469,41.45000076293945,496800.0,-0.0012051831702810656,2.354843473124631,-0.026321337148038575,78.63547798335073,77.1523041380041,-0.6336478028907209,-1.884114362088063,-4.246296143774323,-2.576838993539873,23.57522567239523,0.5199966430664062,1.7156484302436894,1.5489982604980383,-0.8935965876170755,3.991593108613152,0.32770083644047787,2.770295684555599,-1.5,90.3614540891946,10.170443300365761,1.2212974240575583,10,-0.7049999237060476,-2.3499984741210866,-5.082499504089348,-3.769998550415032,1.3900032043457102,4,-0.013754819346370017,1.5357184215366126,41.4900016784668,1.2285709614661602,41.349998474121094,-1.7199804688990106,40.38000106811523,-0.013754819346370017
5838,2006-10-09,41.06999969482422,41.43000030517578,40.70000076293945,40.900001525878906,509400.0,-0.00892854594947512,-1.5614032739489498,-16.99618611745551,68.86223259100423,75.84442554031648,-0.1597358149148107,-1.3477255390128704,-3.7901927204407357,-2.224294499794894,23.800271845866682,0.7399978637695241,1.6044096246706445,1.0294994354248033,-1.3102306400302908,3.3692295108798973,-0.14036560230274375,2.1993644731523503,-1.0636010742187594,68.0723597581575,-10.396336266913394,1.1698650377275468,10,-0.3000011444091797,-1.7700004577636719,-4.71250057220459,-3.3999996185302734,2.0,0,0.006330707040721917,2.354843473124631,41.43999862670898,1.5357184215366126,41.4900016784668,1.2285709614661602,41.349998474121094,0.006330707040721917
5839,2006-10-10,41.040000915527344,41.33000183105469,40.7599983215332,40.95000076293945,540200.0,-0.0007304304728459332,-1.4255208629239746,0.5294183645992281,64.58795832558067,73.9517960787947,-0.08191489592235257,-1.174759587384088,-3.652675273395758,-2.213059851830181,23.967700434493217,0.5700035095214844,1.6200004221720405,0.8705005645751953,-1.3853128398343912,3.126313968984782,-0.2574061376296015,1.9984072667799921,-0.9698583007812616,66.2652042127132,-11.307109299609692,1.1279067022047935,10,-0.2700023651123047,-1.7400016784667969,-4.21250057220459,-3.3700008392333984,2.3899993896484375,1,0.008528227736678051,-1.5614032739489498,41.06999969482422,2.354843473124631,41.43999862670898,1.5357184215366126,41.4900016784668,0.008528227736678051
5840,2006-10-11,40.810001373291016,41.13999938964844,40.40999984741211,41.02000045776367,612800.0,-0.00560427721991863,2.2444644128717237,-2.333319204848896,55.06171792951766,70.99336301228912,0.15322412899033822,-0.8140130741171276,-3.303362431721027,-2.0095795524672724,23.764502282262896,0.7299995422363281,1.5780221382220958,0.5310009002685518,-1.618210873281953,2.6802126738190566,-0.5436049865067005,1.6056067870438042,-0.6786645241699318,33.613612394254226,-40.81024025463251,1.0746058867752522,10,-0.04000282287597656,-1.5100021362304688,-3.9825010299682617,-3.280000686645508,2.8199996948242116,2,0.022053361452976095,-1.4255208629239746,41.040000915527344,-1.5614032739489498,41.06999969482422,2.354843473124631,41.43999862670898,0.022053361452976095
5841,2006-10-12,41.4900016784668,41.52999877929688,40.849998474121094,40.849998474121094,487200.0,0.016662589617574053,-1.1249903142937405,-3.0476475930971842,68.1499004784894,70.09996571095728,-0.5133504194900098,-1.29001036065808,-3.8604578496256465,-2.709699774460404,25.229225543408457,0.7199974060058665,1.4687647017183352,1.0395011901855469,-0.9014752453801904,2.980477625751284,0.06901297240268178,2.009989407968412,-1.2999183643457144,90.75656112658719,15.313964113370119,0.9704882177828682,10,-0.7200031280517578,-2.19000244140625,-4.662501335144043,-4.035001754760742,1.9799995422363352,3,0.0007230363481147695,2.2444644128717237,40.810001373291016,-1.4255208629239746,41.040000915527344,-1.5614032739489498,41.06999969482422,0.0007230363481147695
5842,2006-10-13,41.59000015258789,41.88999938964844,41.2400016784668,41.599998474121094,782100.0,0.0024101824554274565,1.20338150195584,-0.015622299178056064,66.08479087669491,69.72252248743123,-0.552284538551163,-1.183705955958942,-3.8493296003093533,-2.8158688275595694,26.45659068445368,0.6499977111816406,1.3310723465857421,0.9699996948242173,-0.7192359413735829,2.6592353310220176,0.12538187672532075,1.814617512923114,-1.3435202320668083,79.72977501011668,5.246630109423222,0.8446178180988988,10,-0.6750011444091797,-2.125,-4.712499618530273,-4.135000228881836,1.5600013732910156,4,0.020437568429972686,-1.1249903142937405,41.4900016784668,2.2444644128717237,40.810001373291016,-1.4255208629239746,41.040000915527344,0.020437568429972686
5843,2006-10-16,41.900001525878906,42.0,41.38000106811523,41.38000106811523,650000.0,0.007453747827690815,-1.3846091772731897,-52.00877527661269,65.48223940018275,69.54785218054128,-0.7166022597880968,-1.271424377473238,-4.032317015001254,-3.142276143444434,28.066809209077405,0.6199989318847727,1.1824606612750657,1.097500991821292,-0.27206143710748165,2.4670634207500655,0.4127197773569051,1.7822822062856787,-1.5549104372101823,93.71078839468437,20.336108508409026,0.684781214464388,10,-0.9300022125244141,-2.3800010681152344,-4.995000839233398,-4.445001602172852,1.2099990844726562,0,0.022195710532405988,1.20338150195584,41.59000015258789,-1.1249903142937405,41.4900016784668,2.2444644128717237,40.810001373291016,0.022195710532405988
5844,2006-10-17,41.54999923706055,41.88000106811523,41.459999084472656,41.54999923706055,502500.0,-0.008353276278574517,-3.6666807951510254,0.0,58.190678716994555,67.17646437003755,-0.20470980172404296,-0.7744715029508242,-3.5554595257208064,-2.811680005988329,28.85721220778981,0.44000244140625,1.0884474942791655,0.6289987564086914,-0.5457337769475004,1.8037312897648832,0.04163248973059552,1.2163650230867873,-1.0725154354853217,71.69806793999169,0.8682402155698696,0.5873662666780954,10,-0.3449993133544922,-1.9799995422363281,-4.432498931884766,-4.094999313354492,1.19000244140625,1,0.03658244249515907,-1.3846091772731897,41.900001525878906,1.20338150195584,41.59000015258789,-1.1249903142937405,41.4900016784668,0.03658244249515907
5845,2006-10-18,41.59000015258789,42.040000915527344,41.09000015258789,42.0,761500.0,0.0009627175995630122,2.8775408521537393,-100.0,56.70883753271459,64.64042598161438,-0.23142285988575395,-0.7040796329338832,-3.4668144935805643,-2.8760012617086588,28.568756864420227,0.9500007629394531,1.067435804035,0.5759996414184556,-0.49132171852544815,1.6433210013623594,0.04233896144650373,1.1096603213904075,-0.9907150551386863,62.18488741857722,-6.023387725808391,0.533660679971952,10,-0.36499977111816406,-2.0,-4.424999237060547,-4.135000228881836,0.8199996948242188,2,0.04424140769024265,-3.6666807951510254,41.54999923706055,-1.3846091772731897,41.900001525878906,1.20338150195584,41.59000015258789,0.04424140769024265
5846,2006-10-19,41.47000122070313,41.86999893188477,41.06999969482422,41.40999984741211,512700.0,-0.002885283275895656,-1.1621551959667593,-0.14634486736945695,58.333316776504745,62.38463029196482,-0.1280222560275135,-0.5268191598132645,-3.2117535488851487,-2.7900492824641745,27.92120591062651,0.799999237060554,1.07447273422801,0.402500724792489,-0.6422634270292136,1.4472648766141916,-0.11988135111835874,0.9248828007033367,-0.7266445414461131,41.237218813906665,-24.815530388788773,0.5223820759108502,10,-0.24500083923340554,-1.8800010681152415,-4.235001564025886,-4.015001296997077,0.7199974060058452,3,0.052085839976627524,2.8775408521537393,41.59000015258789,-3.6666807951510254,41.54999923706055,-1.3846091772731897,41.900001525878906,0.052085839976627524
5847,2006-10-20,41.29999923706055,41.52999877929688,40.77000045776367,41.5,1018100.0,-0.004099396639460795,4.846178675704358,-3.333269756500336,61.03537164655374,61.514979075914766,0.02238657200361871,-0.2631996155640053,-2.9210321664808845,-2.663571736048972,27.039458187650638,0.7599983215332102,0.9103191200570393,0.1644987106323228,-0.7387227459214643,1.0677201671861098,-0.2871120176445672,0.6161094389092128,0.7400016784667969,41.732172304106356,-25.877710683948024,0.45161072827689236,10,-0.07499885559082031,-1.279998779296875,-3.9600000381469727,-3.9549999237060547,0.7999992370605469,4,0.052542421882064705,-1.1621551959667593,41.47000122070313,2.8775408521537393,41.59000015258789,-3.6666807951510254,41.54999923706055,0.052542421882064705
5848,2006-10-23,41.27999877929688,41.47999954223633,40.86999893188477,41.060001373291016,843000.0,-0.0004842725940226167,-1.033327611309287,-1.0999828339278235,62.56978061263109,61.29073710780926,0.08415817519251334,-0.17498731398169554,-2.77483187863389,-2.6905279775247877,26.60159352389833,0.6100006103515554,0.7276832194902809,0.09549827575684589,-0.7188325936863862,0.909829145200078,-0.3116671589647666,0.5026637104784584,0.7346021270751848,40.157333677757876,-32.734056126494735,0.40716543472161587,10,-0.05499839782715554,-1.2599983215332102,-3.794999122619636,-4.214998245239265,1.1800003051757741,0,0.04530045547190964,4.846178675704358,41.29999923706055,-1.1621551959667593,41.47000122070313,2.8775408521537393,41.59000015258789,0.04530045547190964
5849,2006-10-24,41.09000015258789,41.43000030517578,40.63000106811523,41.22000122070313,1217200.0,-0.004602680046693286,1.9090921701496315,-0.5909209134573835,45.35718421536638,60.21245558401468,0.31513484923136303,0.04985866603959721,-2.467588282003959,-2.5431597076032517,25.772019667475654,0.799999237060554,0.5418217763338404,-0.11500034332275533,-0.8958089667982989,0.6658082801527883,-0.5054046550605236,0.2754039684150129,0.8997087448120098,32.62405207468184,-36.48257846138169,0.39040431173777174,10,0.24500083923339844,-1.0650005340576172,-3.6050004959106445,-4.315000534057617,1.1100006103515625,1,0.04916039061237254,-1.033327611309287,41.27999877929688,4.846178675704358,41.29999923706055,-1.1621551959667593,41.47000122070313,0.04916039061237254
5850,2006-10-25,41.20000076293945,41.2599983215332,40.560001373291016,40.86999893188477,1010100.0,0.002677065221296626,2.111118646366688,-2.5384547668650317,44.765334508496984,57.61417047623774,0.29756564241164796,-0.03682732598586824,-2.4637407504308726,-2.6874405993131347,24.73402310049632,0.6999969482421875,0.4615358997865542,-0.0209997177123995,-0.7867364300391273,0.7447369946143283,-0.4038680738757634,0.3618686384509644,0.7353198212890604,48.85500628989397,-16.334169175694065,0.38286835616336345,10,0.10000038146972656,-0.6200008392333984,-3.3524999618530273,-4.215000152587891,1.05999755859375,2,0.03737866230606035,1.9090921701496315,41.09000015258789,-1.033327611309287,41.27999877929688,4.846178675704358,41.29999923706055,0.03737866230606035
5851,2006-10-26,41.36999893188477,41.45000076293945,40.72999954223633,41.09000015258789,551700.0,0.004126169072750097,2.272714662227771,0.8484764414852204,48.788932359727596,55.69240841879694,0.12153573351624658,-0.19226816494564503,-2.51750240135312,-2.890759188460869,23.508828745556162,0.720001220703125,0.4230090966467088,0.13349857330322834,-0.6310653252973282,0.8980624719037849,-0.24878337599704992,0.5157805226035066,0.48280249968748734,83.5051262589519,20.611928835653288,0.38228194930027953,10,-0.06999778747559304,-0.664999008178718,-3.0574979782104563,-3.9299983978271555,1.2800025939941335,3,0.02513901238527194,2.111118646366688,41.20000076293945,1.9090921701496315,41.09000015258789,-1.033327611309287,41.27999877929688,0.02513901238527194
5852,2006-10-27,41.150001525878906,41.5,40.88000106811523,41.38999938964844,626300.0,-0.005317800620882052,1.6956528950293046,-0.8571389645776349,51.45988856620174,54.134369437243485,0.3045861819304747,0.055792527431847816,-2.217857083498842,-2.7071367981492713,22.409350632153703,0.6199989318847727,0.4549427299548512,-0.10249881744384481,-0.8442990872567222,0.6393014523690326,-0.47339895235027996,0.2684013174625903,0.6252319021964823,62.76606537751355,0.5061861396944849,0.3709001349064372,10,0.14999961853027344,-0.4100017547607422,-2.597501754760742,-3.5100021362304688,1.3799972534179759,4,0.02527331864559046,2.272714662227771,41.36999893188477,2.111118646366688,41.20000076293945,1.9090921701496315,41.09000015258789,0.02527331864559046
5853,2006-10-30,41.709999084472656,41.88999938964844,41.150001525878906,41.20000076293945,801600.0,0.01360868864710918,-1.4262352492386199,-2.1250119210350635,60.24463083725103,54.36258633949421,-0.31871372148183497,-0.43017485460550375,-2.6790964441906056,-3.295512817578313,22.087073835233692,0.7399978637695312,0.3800708308314711,0.3964988708496122,-0.2789740616576424,1.0719718033568668,0.05876240459598847,0.734235337103236,-1.1499977111816406,86.4661222827412,23.692025734506238,0.33773646625362685,10,-0.40999794006347656,-0.9699993133544922,-3.0749998092651367,-4.069999694824219,0.8300018310546875,0,0.00935026128527583,1.6956528950293046,41.150001525878906,2.272714662227771,41.36999893188477,2.111118646366688,41.20000076293945,0.00935026128527583
5854,2006-10-31,41.400001525878906,41.86999893188477,40.9900016784668,41.86999893188477,587500.0,-0.007432212069003685,2.7446898309348478,-0.9215665741662007,58.80598646520474,54.595602887548665,-0.03601866407714738,-0.041996523280772635,-2.2606234831126386,-3.0129507079097237,21.64676747839408,0.8799972534179759,0.3029833691516899,0.03550128936767294,-0.4777533961091436,0.5487559748444895,-0.22112605337073177,0.29212863210607765,-0.8134001922607439,63.15800040728408,-3.1681874698938657,0.2566273427384068,10,-0.1750011444091797,-0.44500160217285156,-2.7650022506713867,-3.7600021362304688,1.0099983215332031,1,0.025603804819455123,-1.4262352492386199,41.709999084472656,1.6956528950293046,41.150001525878906,2.272714662227771,41.36999893188477,0.025603804819455123
5855,2006-11-01,40.959999084472656,41.68999862670898,40.72000122070313,41.459999084472656,677600.0,-0.01062807790311815,1.0208298563924059,1.0638356586882078,41.47904919492636,52.72290648959552,0.34108932284785,0.38713886649794915,-1.7156667514010664,-2.6016240868383136,20.39320421130372,0.9699974060058452,0.18985241540529074,-0.38500118255615234,-0.9292728199367062,0.1592704548244015,-0.6571370012464328,-0.11286536386587187,-0.34732978973389095,20.512670031430062,-40.95838696200533,0.27213581869027864,11,0.2650012969970703,0.030000686645507812,-2.255000114440918,-3.25,1.7000007629394531,2,0.03027347915485823,2.7446898309348478,41.400001525878906,-1.4262352492386199,41.709999084472656,1.6956528950293046,41.150001525878906,0.03027347915485823
5856,2006-11-02,41.22999954223633,41.560001373291016,40.84000015258789,40.97999954223633,774300.0,0.006591808198209259,-1.71699199631485,-0.5,44.512183775435226,50.88699672613791,0.037397129338643254,0.10188464544491183,-1.8757338849444523,-2.896786056962796,18.995635369573215,0.720001220703125,0.13709693658444877,-0.10200061798095561,-0.6441056523388653,0.4401044163769541,-0.3730531351599069,0.16905189919799568,-0.5917836455993708,43.58966834904827,-14.928529294057284,0.27105251717895407,11,-0.0049991607666015625,-0.23999977111816406,-2.244999885559082,-3.4549999237060547,1.3899993896484446,3,0.024981780032321765,1.0208298563924059,40.959999084472656,2.7446898309348478,41.400001525878906,-1.4262352492386199,41.709999084472656,0.024981780032321765
5857,2006-11-03,40.86999893188477,41.540000915527344,40.59000015258789,41.52000045776367,776000.0,-0.008731521085339033,1.7536156567890313,-2.6000061035155966,34.53448637304568,47.77196403285063,0.36876754962255376,0.4395276037706637,-1.4032033126402865,-2.5590266621967075,17.328773344187372,0.9500007629394531,0.07673560872041207,-0.4335012435913015,-1.0105091990090642,0.14350671182646124,-0.7220052213001793,-0.14499726588242368,1.0200004577636648,21.538380278590985,-31.184485288841763,0.2885039777088812,11,0.35500144958495383,0.12000083923339133,-1.7499990463256907,-2.9599990844726634,1.4099998474121094,4,0.043552792770088944,-1.71699199631485,41.22999954223633,1.0208298563924059,40.959999084472656,2.7446898309348478,41.400001525878906,0.043552792770088944
5858,2006-11-06,41.33000183105469,41.83000183105469,40.650001525878906,41.060001373291016,637300.0,0.011255270643304227,-1.1651378715392127,-0.4153843445191778,46.80236200826148,47.93253934317231,-0.09319717928233473,2.2626475271181334e-06,-1.7343065984799182,-3.0429731116151615,16.481192199164404,1.1800003051757812,0.025263478550655805,0.013501548767088423,-0.5529753129640511,0.579978410498228,-0.2697368820984849,0.29673997963266174,0.5339975738525382,57.81268626469224,7.180649686854657,0.2832384308655715,11,-0.10500144958496094,-0.34000205993652344,-2.2075023651123047,-3.420001983642578,0.7299995422363281,0,0.029034524439351284,1.7536156567890313,40.86999893188477,-1.71699199631485,41.22999954223633,1.0208298563924059,40.959999084472656,0.029034524439351284
5859,2006-11-07,41.38999938964844,41.79999923706055,40.849998474121094,41.13999938964844,476800.0,0.0014516708428662373,-1.2891534148359225,0.9259243560943218,47.10981161323326,48.193036799254116,-0.11864100082149065,-0.034182404922212584,-1.687517723258054,-3.1216989345139083,15.58780671586702,0.9500007629394531,-0.025232406052580814,0.055999183654783735,-0.49595074504952663,0.6079491123590941,-0.219975780697375,0.33197414800694247,0.44852003021239994,64.51598017590653,14.71140295460441,0.2759749643521561,11,-0.14999961853027344,-0.39999961853027344,-1.989999771118164,-3.479999542236328,1.2400016784667898,1,0.02778452628261019,-1.1651378715392127,41.33000183105469,1.7536156567890313,40.86999893188477,-1.71699199631485,41.22999954223633,0.02778452628261019
5860,2006-11-08,41.709999084472656,41.97000122070313,41.09000015258789,41.09000015258789,592200.0,0.00773132881234706,-1.8387180134007084,2.4799957275390625,53.278662895045585,48.69189574762279,-0.400842440564098,-0.2986092612876732,-1.906416526189787,-3.4536467613484305,15.401344843602788,0.8800010681152415,-0.07362484006294068,0.3309989929199233,-0.18676584375716487,0.8487638295970115,0.07211657458137921,0.5898814112584674,-1.1199989318847656,81.15928007319748,29.020526275737367,0.2588824183385452,11,-0.42999839782714844,-0.7199993133544922,-2.247499465942383,-3.799999237060547,1.0200004577636719,2,0.01678256481189999,-1.2891534148359225,41.38999938964844,-1.1651378715392127,41.33000183105469,1.7536156567890313,40.86999893188477,0.01678256481189999
5861,2006-11-09,41.52000045776367,41.70000076293945,41.20000076293945,41.70000076293945,606100.0,-0.0045552297022157795,4.555546136565931,-0.2903235730238911,52.989152969664815,48.86181401467424,-0.20934312836687496,-0.11198974059199429,-1.5996436914029033,-3.272511261726919,14.726789363725565,0.5099983215332031,-0.039476447340426546,0.1395004272460909,-0.37978993440803777,0.6587907889002196,-0.12014475358097343,0.39914560807315524,-0.9024002838134777,67.3912743013992,13.360469624667815,0.2596451808270655,11,-0.23999977111816406,-0.2950000762939453,-1.765000343322754,-3.4850006103515625,0.6800003051757812,3,0.027456632395948644,-1.8387180134007084,41.709999084472656,-1.2891534148359225,41.38999938964844,-1.1651378715392127,41.33000183105469,0.027456632395948644
5862,2006-11-10,42.43999862670898,42.47999954223633,41.63000106811523,41.63000106811523,938900.0,0.02215795180159441,-1.0987679903549268,-4.499978807273344,62.66378037292477,49.13060840752688,-1.0360650960946245,-1.0171952242312514,-2.397184269057057,-4.2020206214778355,14.04728495000871,0.9599990844726562,0.014942956203938706,1.016998672485343,0.31761264362388175,1.7163847013468043,0.667305658054616,1.3666916869160701,-1.7953504318237279,97.814155252093,40.2922978906984,0.3496930144307302,11,-0.9049987792968679,-0.9949989318847585,-2.6449975967407156,-4.364997863769524,-0.55999755859375,4,0.004241289137613569,4.555546136565931,41.52000045776367,-1.8387180134007084,41.709999084472656,-1.2891534148359225,41.38999938964844,0.004241289137613569
5863,2006-11-13,42.83000183105469,43.0,42.11000061035156,42.33000183105469,611700.0,0.009189519721149786,1.11905540417802,0.6172858111672067,68.20087355063298,50.174484750352235,-1.397444589617642,-1.4060412366826966,-2.6899111216457072,-4.588506060505431,13.438930472528876,0.8899993896484375,0.05792505319751484,1.360501861572267,0.43914158160236383,2.2818621415421703,0.8998217215873154,1.8211820015572187,-2.1119395822753972,92.09311403275315,30.123847466798495,0.4606801399849532,11,-1.0350017547607422,-1.1250019073486328,-2.9175024032592773,-4.745002746582031,-2.6100006103515554,0,-0.0128415369657775,-1.0987679903549268,42.43999862670898,4.555546136565931,41.52000045776367,-1.8387180134007084,41.709999084472656,-0.0128415369657775
5864,2006-11-14,43.06999969482422,43.11999893188477,42.43999862670898,42.63000106811523,705800.0,0.005603498797787099,1.518533170383648,0.879997253417983,69.04278916189182,53.23712252445951,-1.5373052197832209,-1.608810312746023,-2.823969693768319,-4.823874220322452,12.845900124629269,0.6800003051757955,0.12087639429837083,1.5244997024536104,0.35723598306872617,2.6917634218384947,0.9408678427611719,2.108131562146049,-2.2150211809716893,97.53698191494125,32.508110022501896,0.5836318596924416,11,-1.2150001525878906,-1.3050003051757812,-3.035000801086426,-4.9850006103515625,-2.9599990844726562,1,-0.02345015854863297,1.11905540417802,42.83000183105469,-1.0987679903549268,42.43999862670898,4.555546136565931,41.52000045776367,-0.02345015854863297
5865,2006-11-15,43.43000030517578,43.72999954223633,43.0099983215332,43.11999893188477,714800.0,0.008358500415657666,-1.7169724407465254,0.7045507746460281,70.19611304380993,56.09089244316781,-1.6875545008717907,-1.9224603620321545,-3.0548998014982516,-5.179978830708521,13.17191818207569,0.720001220703125,0.12010054967117156,1.7925003051757784,0.3523264895007827,3.232674120850774,1.0724133973382806,2.5125872130132763,-2.3938201578806755,88.14231692459863,24.39923028144993,0.7200869078374992,11,-1.2700004577636719,-1.3600006103515625,-3.3950014114379883,-5.345001220703125,-3.5999984741210938,2,-0.018420428999288196,1.518533170383648,43.06999969482422,1.11905540417802,42.83000183105469,-1.0987679903549268,42.43999862670898,-0.018420428999288196
5866,2006-11-16,43.63000106811523,43.83000183105469,43.25,43.72999954223633,405800.0,0.004605129208705261,2.8666395402065,-0.322574293976527,74.40945384477332,60.52144438447088,-1.6889213441276283,-2.0578492480113155,-3.1202001081349877,-5.362905684499914,13.587102633049582,0.5800018310546875,0.15812053496404843,1.8845010757446232,0.19486065057320445,3.574141500916042,1.0396808631589138,2.7293212883303326,-2.324438981325997,90.90905938267787,25.92529304445671,0.8448202125857098,11,-1.3899993896484304,-1.4349994659423757,-3.5950021743774343,-5.545001983642571,-3.900001525878899,3,-0.02062804271936225,-1.7169724407465254,43.43000030517578,1.518533170383648,43.06999969482422,1.11905540417802,42.83000183105469,-0.02062804271936225
5867,2006-11-17,43.47000122070313,43.83000183105469,43.29999923706055,43.47999954223633,609400.0,-0.0036671978797869764,-2.0285664461422765,0.09998474097802515,68.80344040024997,62.966008650247375,-1.2531030212797987,-1.8202688999558632,-2.829739847471494,-5.1934548603725545,14.59547487539758,0.5300025939941406,0.30658813089699777,1.6160011291503977,-0.22509069641981228,3.4570929547206077,0.6954552163652892,2.5365470419355063,-1.8615063646020502,79.06974681073834,16.109224800429864,0.9205459127851062,11,-1.1300010681152415,-1.2749996185302805,-3.435002326965339,-5.385002136230476,-3.4000015258789134,4,-0.029215560664829776,2.8666395402065,43.63000106811523,-1.7169724407465254,43.43000030517578,1.518533170383648,43.06999969482422,-0.029215560664829776
5868,2006-11-20,43.150001525878906,43.59000015258789,42.88999938964844,43.52999877929688,641200.0,-0.007361391438650888,1.8000030517578125,38.00610454027953,68.65670670605547,65.3601081050054,-0.72391396043367,-1.4261074031062648,-2.3980393076858846,-4.873273602655985,15.30936669600943,0.7000007629394531,0.43119842913674233,1.2025012969970703,-0.7046038374688521,3.1096064314629928,0.2489487297641091,2.1560538642300315,-1.2749258327833886,51.07922751186283,-11.366542674617904,0.9535525672329608,11,-0.6900005340576172,-0.9549999237060547,-2.9600019454956055,-4.820001602172852,-3.2300033569335938,0,-0.029432222777605377,-2.0285664461422765,43.47000122070313,2.8666395402065,43.63000106811523,-1.7169724407465254,43.43000030517578,-0.029432222777605377
5869,2006-11-21,43.11000061035156,43.2400016784668,42.810001373291016,43.2400016784668,562400.0,-0.0009270200257897043,5.615334957011649,0.3421105467102954,75.05828749473162,67.7800663938594,-0.46295785961954294,-1.2933231355723507,-2.2567496533550724,-4.828851041285375,16.450737201763282,0.43000030517578125,0.6398301798918808,1.0615003585815401,-0.8682156355023309,2.991216352665411,0.09664236153960104,2.026358355623479,-1.0003337807009416,29.41167670829173,-36.75463099581396,0.964857997041937,11,-0.5949993133544922,-0.9149990081787109,-2.8650007247924805,-4.670000076293945,-3.4000015258789062,1,-0.06703779514571573,1.8000030517578125,43.150001525878906,-2.0285664461422765,43.47000122070313,2.8666395402065,43.63000106811523,-0.06703779514571573
5870,2006-11-22,42.7400016784668,43.209999084472656,42.41999816894531,42.97000122070313,865500.0,-0.008582670532273684,1.225369517679359,1.7692127116406544,67.19820439828584,69.35884988592841,0.07656337627362575,-0.845378667602958,-1.7928311106631938,-4.4531840132609375,17.48438618170019,0.7900009155273438,0.7717537501928362,0.6145013809204087,-1.295456504217185,2.5244592660580025,-0.3404775616483917,1.5694803234892092,-0.4238946486476891,22.695225418262883,-44.413159894718916,0.954978942568797,11,-0.010000228881835938,-0.5450000762939453,-2.35250186920166,-4.295001983642578,-2.3100013732910156,2,-0.061534884530439204,5.615334957011649,43.11000061035156,1.8000030517578125,43.150001525878906,-2.0285664461422765,43.47000122070313,-0.061534884530439204
5871,2006-11-24,42.40999984741211,42.560001373291016,42.31999969482422,42.36999893188477,243200.0,-0.007721146890383723,-2.428610354223433,-0.17391737017560602,67.6605584856004,69.91404745400348,0.6102638800975626,-0.45689280074193306,-1.3527547428810252,-4.109156521547035,18.18276883751791,0.4200019836425781,0.903436821807837,0.23249950408935405,-1.6472422709755037,2.112241279154212,-0.7073713834430748,1.172370391621783,1.4200019836425781,5.960266573699342,-64.14833493777866,0.9398708875324291,11,0.5600013732910156,-0.2149982452392578,-2.002499580383301,-3.9099998474121094,-1.9399986267089773,4,-0.06083466224098222,1.225369517679359,42.7400016784668,5.615334957011649,43.11000061035156,1.8000030517578125,43.150001525878906,-0.06083466224098222
5872,2006-11-27,42.18999862670898,42.4900016784668,41.54999923706055,42.45000076293945,930000.0,-0.005187484590772895,4.5293616066419835,-6.499904634752429,60.436857021961295,69.05137895081774,0.884039437550868,-0.163358171604159,-1.027479209637555,-3.87307310334689,18.340855513743136,0.94000244140625,0.9898738204493469,-0.03950157165527912,-1.8560402761347206,1.7770371328241623,-0.9477709238949998,0.8687677805844416,1.6098031616211017,31.37250502081218,-38.62704895728122,0.9082693522397222,11,0.5000019073486399,0.005002975463874293,-1.7824983596801687,-3.6799983978271413,-1.8999977111816335,0,-0.058307636040436206,-2.428610354223433,42.40999984741211,1.225369517679359,42.7400016784668,5.615334957011649,43.11000061035156,-0.058307636040436206
5873,2006-11-28,42.099998474121094,42.43000030517578,41.90999984741211,42.060001373291016,504500.0,-0.0021332106071912937,-2.058824849375624,-0.15383373925290814,58.554202691796505,67.88598045414048,0.9606181050484608,-0.04494659151606584,-0.8326918973330351,-3.7588882607816743,17.884886006348903,0.5200004577636719,1.1002466179511572,-0.14900169372558736,-1.9503693274500264,1.6523659399988517,-1.049685510587807,0.7516821231366322,1.6098112121582062,32.54428653978114,-36.573010828204204,0.900683816862218,11,0.5900020599365234,0.09500312805175781,-1.4774980545043945,-3.589998245239258,-1.7699966430664062,1,-0.048218500068229586,4.5293616066419835,42.18999862670898,-2.428610354223433,42.40999984741211,1.225369517679359,42.7400016784668,-0.048218500068229586
5874,2006-11-29,42.459999084472656,42.58000183105469,41.9900016784668,42.099998474121094,557900.0,0.008551083691199057,-1.034503623998632,9.000667620410109,58.949875453393375,66.63639849964976,0.5643351433362369,-0.33883539074349756,-1.1115429016469989,-4.097315105451216,17.831091815546607,0.5900001525878906,1.099389377731832,0.15799903869628906,-1.600046378879746,1.9160444562723242,-0.721023670091725,1.037021747484303,1.1634181838378908,54.81927295540251,-12.247081000587997,0.8790227087880159,11,0.23000144958496094,-0.2649974822998047,-1.837498664855957,-3.9499988555908203,-2.200000762939453,2,-0.059821030859517954,-2.058824849375624,42.099998474121094,4.5293616066419835,42.18999862670898,-2.428610354223433,42.40999984741211,-0.059821030859517954
5875,2006-11-30,42.20000076293945,42.38000106811523,41.84000015258789,42.2400016784668,706100.0,-0.006123370869979161,2.3750089407053485,-0.11111346585851736,57.98122023686932,64.81103920988264,0.7057240342420101,0.019841174563339337,-0.7894738802126042,-3.8211873065292536,18.233358461046205,0.6199989318847656,1.026514872300801,-0.16399936676025106,-1.8064298247394674,1.4784310912189653,-0.9852145957498593,0.6572158622293571,1.3404797841210936,63.106785329377914,-3.756600501007796,0.8212152289896067,11,0.48999977111816406,-0.0049991607666015625,-1.5200004577636719,-3.690000534057617,-2.049999237060547,3,-0.05900477804383231,-1.034503623998632,42.459999084472656,-2.058824849375624,42.099998474121094,4.5293616066419835,42.18999862670898,-0.05900477804383231
5876,2006-12-01,42.2599983215332,42.540000915527344,41.63000106811523,42.20000076293945,741000.0,0.0014217430689347221,1.9354703747000783,-1.4999046347510967,47.352937876561036,62.42765004058386,0.4816000755709027,0.04317882853771948,-0.8070232697471909,-3.840432387447322,18.784192022649645,0.9099998474121165,0.923912844936325,-0.15550174713134624,-1.7104807629742993,1.3994772687116068,-0.9329912550528192,0.6219877607901267,1.200862973127343,68.93177634819581,5.73628435202982,0.7774895079214761,12,0.3100013732910156,-0.04999732971191406,-1.319997787475586,-3.444997787475586,-1.7699966430664062,4,-0.043303314932337855,2.3750089407053485,42.20000076293945,-1.034503623998632,42.459999084472656,-2.058824849375624,42.099998474121094,-0.043303314932337855
5877,2006-12-04,42.650001525878906,43.06999969482422,42.22000122070313,42.54999923706055,808000.0,0.009228661141403416,-1.2368430298802113,1.6667726347914547,47.35293787656094,60.06056461508447,-0.04129497093651224,-0.21780034153584893,-1.1343417072644115,-4.184766085322401,19.92027039630225,0.8499984741210866,0.7836895615422463,0.14550132751465128,-1.230481037086875,1.5214836921161776,-0.5424898547861119,0.8334925098154145,0.7344252864776379,70.83343267450284,10.826781129328893,0.6879911823007636,12,-0.2550010681152344,-0.4400005340576172,-1.647500991821289,-3.835000991821289,-1.970001220703125,0,-0.05111372162209671,1.9354703747000783,42.2599983215332,2.3750089407053485,42.20000076293945,-1.034503623998632,42.459999084472656,-0.05111372162209671
5878,2006-12-05,42.52999877929688,42.77000045776367,42.349998474121094,42.61999893188477,424100.0,-0.002813663359641616,1.1538386298503285,-0.8999809269502194,41.76829481039369,56.361676539046925,-0.020661199901034877,-0.003464992863854377,-0.9633618834259678,-4.0126218233105035,20.588417954506657,0.4200019836425781,0.5874136109734209,-0.034501266479487924,-1.2946190220943876,1.2256164891354118,-0.6645601442869378,0.5955576113279619,0.7810509300478188,62.49990065883131,6.941482463423327,0.6300588778074506,12,-0.14999961853028054,-0.31999778747559304,-1.5099983215332102,-3.6349983215332102,-1.5399971008300852,1,-0.05266865572683588,-1.2368430298802113,42.650001525878906,1.9354703747000783,42.2599983215332,2.3750089407053485,42.20000076293945,-0.05266865572683588
5879,2006-12-06,42.540000915527344,42.66999816894531,42.22000122070313,42.66999816894531,467300.0,0.00023517838037956373,5.92317624273714,1.444411477980757,34.81233823383886,52.76324696521949,-0.13412543930116527,0.08127242788036426,-0.9334701242516843,-3.9603146663444164,21.20770820440937,0.4499969482421804,0.4346629484577065,-0.08199920654296733,-1.215000144084975,1.0510017309990403,-0.6484996753139711,0.48450126222803647,0.7006067749259941,63.19449411502931,11.27202068552647,0.566500468771004,12,-0.23000144958496094,-0.3299999237060547,-1.5200004577636719,-3.530000686645508,-1.7000007629394531,2,-0.05195108220286837,1.1538386298503285,42.52999877929688,-1.2368430298802113,42.650001525878906,1.9354703747000783,42.2599983215332,-0.05195108220286837
5880,2006-12-07,42.40999984741211,42.7599983215332,42.06999969482422,42.68999862670898,515900.0,-0.0030559723863988753,2.285722070844687,2.153882270086218,28.67136877879352,48.43111477557428,-0.062422275240706426,0.2808015176560872,-0.7707108676143903,-3.7630181350224916,21.454528738942656,0.6899986267089844,0.2922183138625911,-0.2470003128051772,-1.3019366802259356,0.8079360546155812,-0.7744684965155528,0.2804678709051984,0.7629835049055202,54.166633552943765,6.879280237804849,0.5274681837103777,12,-0.10000038146972656,-0.1999988555908203,-1.3199996948242188,-3.3999996185302734,-1.7099990844726562,3,-0.05069562682420292,5.92317624273714,42.540000915527344,1.1538386298503285,42.52999877929688,-1.2368430298802113,42.650001525878906,-0.05069562682420292
5881,2006-12-08,42.65999984741211,43.209999084472656,42.25,42.560001373291016,561600.0,0.005894836144764826,-1.666659602424448,-0.35713896457766575,36.27120222105251,45.746042019917745,-0.3053402053764174,0.12710308031169149,-0.9901750900018556,-3.949972621030952,21.983112377028107,0.9599990844726562,0.12352703385321462,-0.054000282287596235,-0.9634236688390061,0.8554231042638136,-0.5087119755633012,0.4007114109881087,-1.1100006103515625,51.75442705893376,8.136729809745503,0.4547116932757066,12,-0.23999977111816406,-0.4499988555908203,-1.552499771118164,-3.6499996185302734,-1.8600006103515625,4,-0.05883727919622739,2.285722070844687,42.40999984741211,5.92317624273714,42.540000915527344,1.1538386298503285,42.52999877929688,-0.05883727919622739
5882,2006-12-11,42.61999893188477,42.90999984741211,42.29999923706055,42.38999938964844,522100.0,-0.0009376679716458503,-1.9756138408433275,2.3000305180438643,40.07489352461048,43.692785445785965,-0.22118971373662077,0.1910772225981887,-0.912058922314209,-3.829753250397971,21.288195348854956,0.6100006103515625,0.012639756583737949,-0.10300121307372478,-1.0045357121757448,0.7985332860282952,-0.5537684626247312,0.34776603647728166,-1.0367996978759848,48.24557294106687,5.341547533229409,0.4507672495510089,12,-0.19999885559082742,-0.40999794006348367,-1.5124988555908274,-3.609998703002937,-1.770000457763679,0,-0.04997647364614288,-1.666659602424448,42.65999984741211,2.285722070844687,42.40999984741211,5.92317624273714,42.540000915527344,-0.04997647364614288
5883,2006-12-12,42.27999877929688,42.54999923706055,41.95000076293945,42.45000076293945,604500.0,-0.007977479143799981,2.2432443578402563,-0.7391405304097782,36.02694683843458,41.14579337745721,0.16430728863323196,0.5141189719103423,-0.5261475970201914,-3.4130923691676784,19.66858727801028,0.6699981689453196,-0.08896724228110031,-0.4155012130737248,-1.3366340206183338,0.5056315944708842,-0.8760676168460293,0.04506519069857973,-0.664263548278818,26.19035364712849,-17.659436929867937,0.4605664037723042,12,0.1400012969970632,-0.03999710083008523,-1.1724987030029368,-3.269998550415046,-1.579998016357429,1,-0.03784291675298168,-1.9756138408433275,42.61999893188477,-1.666659602424448,42.65999984741211,2.285722070844687,42.40999984741211,-0.03784291675298168
5884,2006-12-13,42.060001373291016,42.43999862670898,41.849998474121094,42.22000122070313,602000.0,-0.005203344663141096,-1.0344634812061972,0.9411645910468667,37.94328831461154,38.91935649720635,0.3593919939179884,0.6899439630443283,-0.2583026274644027,-3.1285913060127797,17.811565702285915,0.5900001525878835,-0.14032757629816217,-0.5849987030029311,-1.5301147327084976,0.3601173267026354,-1.057556717855718,-0.1124406881501443,-0.41238086520385764,15.441382714941266,-29.800256965905778,0.47255801485278476,12,0.3599987030029297,0.279998779296875,-0.9525012969970703,-3.0500011444091797,-0.3900032043457031,2,-0.02543983975006936,2.2432443578402563,42.27999877929688,-1.9756138408433275,42.61999893188477,-1.666659602424448,42.65999984741211,-0.02543983975006936
5885,2006-12-14,42.63000106811523,43.11999893188477,41.900001525878906,42.06999969482422,896600.0,0.013552060775399166,-1.7111122413946727,-3.500011920940124,53.59478509328531,39.61289507684238,-0.16002611943043377,0.06001429619499987,-0.8041154992158965,-3.62979861911861,15.561365734577759,1.2199974060058665,-0.16177378583365964,0.02500095367430788,-0.8449549003257246,0.8949568076743404,-0.4099769733257048,0.4599788806743206,-0.9511329885003619,57.3531061719525,6.8475820103036895,0.4349779270000155,12,-0.10000228881835227,-0.1700000762939382,-1.5150012969970632,-3.6200008392333913,-1.5400009155273366,3,-0.041989229900961766,-1.0344634812061972,42.060001373291016,2.2432443578402563,42.27999877929688,-1.9756138408433275,42.61999893188477,-0.041989229900961766
5886,2006-12-15,42.72999954223633,43.2400016784668,42.5,43.2400016784668,1269600.0,0.002345730040243854,1.901955211153829,-0.9107158670581379,59.18368141335733,40.92742213648642,-0.20824265573502032,-0.11685856849503296,-0.8827798916169556,-3.651421906781664,13.156733743007418,0.7400016784667969,-0.21005147888340758,0.16999950408935405,-0.5582872970158235,0.8982863051945316,-0.19414389646323116,0.5341429046419393,-1.0205088425243076,63.30928341488716,9.954626814708476,0.3641434005525886,12,-0.1849994659423828,-0.2149982452392578,-1.5949993133544922,-3.719999313354492,-1.759998321533196,4,-0.047507577838617365,-1.7111122413946727,42.63000106811523,-1.0344634812061972,42.060001373291016,2.2432443578402563,42.27999877929688,-0.047507577838617365
5887,2006-12-18,42.20000076293945,42.95000076293945,41.97999954223633,42.7400016784668,513500.0,-0.012403435173758859,1.0208378036859547,1.058820889493919,51.47932333160657,42.00642530551007,0.28073270943641404,0.33003777656415423,-0.3355538057340439,-3.05028395482195,10.288382648775107,0.970001220703125,-0.24813942250318632,-0.29649925231933594,-0.9017847743169014,0.30878626967822953,-0.5991420133181151,0.006143508679443244,-0.42928962407724214,25.179962731316945,-29.53445761655151,0.30264276099878107,12,0.3449993133544922,0.48999977111816406,-0.9475002288818359,-2.8899993896484375,-0.7999992370605469,0,-0.03317539100872258,1.901955211153829,42.72999954223633,-1.7111122413946727,42.63000106811523,-1.0344634812061972,42.060001373291016,-0.03317539100872258
5888,2006-12-19,41.88000106811523,42.150001525878906,41.540000915527344,41.810001373291016,929400.0,-0.007582931019879391,1.0,-0.1296288447138144,41.3173953613739,42.72920943079174,0.5574564417193884,0.5797372594793799,0.010237957379906959,-2.6628383923772247,8.317849231899022,0.6599998474121094,-0.24529755945413712,-0.5529989242553768,-1.1356646394182306,0.029666790907477036,-0.8443317818368001,-0.2616660666739534,1.3600006103515696,19.99999999999958,-33.267688189321206,0.29133285758142535,12,0.510000228881843,0.8050003051757884,-0.3900012969970632,-2.3500003814697195,-0.9900016784667898,1,-0.024594139630486067,1.0208378036859547,42.20000076293945,1.901955211153829,42.72999954223633,-1.7111122413946727,42.63000106811523,-0.024594139630486067
5889,2006-12-20,40.22000122070313,41.400001525878906,38.47999954223633,40.7400016784668,3562900.0,-0.03963705360733416,2.173914936404441,-7.4286103542240856,29.113936275263285,42.77838359706616,2.071607597809546,2.120862082672147,1.678239404677612,-0.9344611565534748,7.456853661778984,3.400001525878899,-0.31639525806802027,-2.0684988021850543,-3.1575883057585443,-0.9794092986115643,-2.6130435539717993,-1.5239540503983093,2.9860004425048743,36.55464070536621,-14.829481416046882,0.5445447517867438,12,0.6399993896484304,0.9349994659423757,1.529998779296868,-0.43000030517578836,0.9300003051757741,2,0.011934349270711575,1.0,41.88000106811523,1.0208378036859547,42.20000076293945,1.901955211153829,42.72999954223633,0.011934349270711575
5890,2006-12-21,40.11000061035156,40.650001525878906,40.09000015258789,40.36999893188477,1906900.0,-0.0027349728247881844,-2.7333519830118385,0.49999633202510946,27.557457327596097,41.81018972001545,2.0350505755196266,2.1330918362273152,1.8025430809633036,-0.7499610916517483,7.408589383833242,0.5600013732910156,-0.3681698206042938,-2.046999359130858,-3.4855813665101962,-0.6084173517515197,-2.766290362820527,-1.3277083554411888,2.9069609680175788,34.24370455022655,-14.304396232416174,0.7192910036896689,12,0.75,1.0450000762939453,1.6999988555908203,-0.05000114440917969,1.2999992370605469,3,0.03889298266904406,2.173914936404441,40.22000122070313,1.0,41.88000106811523,1.0208378036859547,42.20000076293945,0.03889298266904406
5891,2006-12-22,39.83000183105469,40.22999954223633,39.63000106811523,39.95000076293945,953700.0,-0.006980772252210166,-1.3076844074386174,0.46153733292250454,19.87180009683452,39.565401561373676,2.091322808543346,2.3293185837272716,2.0719644179652903,-0.39968785139328133,7.667667384431839,0.5999984741211009,-0.41532536766026595,-2.197998237609866,-3.966036301119047,-0.4299601741006853,-3.0820172693644565,-1.3139792058552757,3.005481265869143,30.201385238235034,-14.886334737644546,0.8840190317545893,12,1.029998779296875,1.3249988555908203,2.2849979400634766,0.5349979400634766,1.3799972534179688,4,0.031634402802131145,-2.7333519830118385,40.11000061035156,2.173914936404441,40.22000122070313,1.0,41.88000106811523,0.031634402802131145
5892,2006-12-26,39.72999954223633,40.04999923706055,39.52000045776367,39.66999816894531,618200.0,-0.0025107276982445637,-1.9444638713164002,-0.5000158947134183,19.957088747379316,37.77986177347865,1.9425469162548907,2.3563876512347264,2.1567854022903035,-0.23694339391452246,9.380850999332598,0.529998779296875,-0.4445680323516541,-2.1750005722045884,-4.216686482037957,-0.13331466237121958,-3.1958435271212764,-1.1541576172879005,2.931264212500004,34.05992709462627,-8.460706364486306,1.0208429549166858,12,1.1300010681152344,1.4250011444091797,2.487502098083496,0.6850013732910156,1.779998779296875,1,0.031210714642686543,-1.3076844074386174,39.83000183105469,-2.7333519830118385,40.11000061035156,2.173914936404441,40.22000122070313,0.031210714642686543
5893,2006-12-27,40.06999969482422,40.36000061035156,39.5,40.18999862670898,750200.0,0.008557768852386793,2.7391095225853532,-1.9999364231672794,25.250478175182593,36.36954953576432,1.4037055481499081,1.9568353053400358,1.7952479712630733,-0.5066374846216064,11.01230461716612,0.8600006103515625,-0.5210729776110838,-1.7335004806518555,-3.9303136682620448,0.4633127069583338,-2.83190707445695,-0.6350938868467608,2.4240134914121114,54.452023029259486,13.945593245018735,1.0984065938050935,12,0.7900009155273438,0.9650001525878906,2.1975011825561523,0.345001220703125,1.549999237060554,2,0.03319196009942771,-1.9444638713164002,39.72999954223633,-1.3076844074386174,39.83000183105469,-2.7333519830118385,40.11000061035156,0.03319196009942771
5894,2006-12-28,39.91999816894531,40.08000183105469,39.75,39.88000106811523,505000.0,-0.003743487073155194,-1.2000178019658456,-0.33331214038218787,25.149675522198734,33.208981805643596,1.3613888824222187,2.0098348223280738,1.9328084820119713,-0.2858496868238092,12.479031970756255,0.3300018310546875,-0.6298719028792448,-1.7565019607543917,-4.08334543453568,0.5703415130268965,-2.9199236976450393,-0.593080223863744,2.4134544715310184,36.52153144964938,-2.163741142674418,1.1634217368906448,12,0.94000244140625,0.94000244140625,2.407503128051758,0.5150032043457031,2.2600021362304688,3,0.024298628887656326,2.7391095225853532,40.06999969482422,-1.9444638713164002,39.72999954223633,-1.3076844074386174,39.83000183105469,0.024298628887656326
5895,2006-12-29,39.709999084472656,40.29999923706055,39.709999084472656,39.77000045776367,581000.0,-0.0052604983493215185,-18.66622162883845,-1.5001430615161855,20.32190842419149,28.89100702906961,1.244499179729182,2.133089085239213,2.1263802905055655,-0.006205529217822914,14.14937454340599,0.5900001525878906,-0.7142778363187148,-1.842000961303711,-4.3129062141022985,0.6289042914948766,-3.0774535877030047,-0.6065483349044172,2.469315432074076,24.41848086442753,-12.092575473692712,1.2354526263992955,12,1.0050010681152344,1.1500015258789062,2.6450023651123047,0.7250022888183594,2.270000457763672,4,0.03626296838594789,-1.2000178019658456,39.91999816894531,2.7391095225853532,40.06999969482422,-1.9444638713164002,39.72999954223633,0.03626296838594789
5896,2007-01-03,40.43000030517578,41.290000915527344,39.68000030517578,39.68000030517578,1831200.0,0.018131484192973835,-3.2933349609375,-12.49971390425329,30.619473328503588,26.573245917613725,0.18319827310362058,1.3375356658463886,1.4018480921671355,-0.6491131129168792,15.038916008830022,1.6100006103515625,-0.786339731398769,-1.0304998397827134,-3.5264206327188035,1.4654209531533766,-2.2784602362507584,0.2174605566853316,1.6013416123985351,51.95529773803486,16.229276701557517,1.247960396468044,1,-0.11499977111816406,0.43000030517578125,2.032501220703125,0.05500030517578125,1.3100013732910156,2,0.024239414663345116,-18.66622162883845,39.709999084472656,-1.2000178019658456,39.91999816894531,2.7391095225853532,40.06999969482422,0.024239414663345116
5897,2007-01-04,40.47000122070313,40.77000045776367,39.97000122070313,40.40999984741211,793000.0,0.000989386970700279,1.4242406727740153,0.08000183105469698,33.08413014182126,25.658438670996766,-0.14305384347628802,1.1866824897081258,1.3631681047295885,-0.6185096976290865,15.813734084295211,0.7999992370605398,-0.9712526413630158,-0.8814989089965763,-3.348939619705888,1.5859418017127354,-2.115219264351232,0.3522214463580795,1.4192870018576613,54.18998461335226,16.544865280546986,1.2337203553546556,1,-0.5300006866455149,0.3899993896484304,2.112500190734856,0.014999389648430395,1.4399986267089773,3,0.01828509615638385,-3.2933349609375,40.43000030517578,-18.66622162883845,39.709999084472656,-1.2000178019658456,39.91999816894531,0.01828509615638385
5898,2007-01-05,40.290000915527344,40.66999816894531,39.93000030517578,40.56999969482422,1139400.0,-0.00444774647260715,2.0833518771656547,-4.6665395130009095,33.33333333333337,26.12726056633789,-0.2372646715826363,1.2545866852480714,1.5430697265776203,-0.36663821410219555,16.64433857843453,0.7399978637695312,-1.2101436131736847,-0.9494993209838896,-3.3949588895555323,1.4959602475877531,-2.1722291052697145,0.27323046330193534,1.4629157598204685,37.8882223043606,-2.459541381019129,1.2227297842858225,1,0.10499954223632812,0.5699996948242188,2.1525001525878906,0.19499969482421875,1.6800003051757884,4,0.030280401545875524,1.4242406727740153,40.47000122070313,-3.2933349609375,40.43000030517578,-18.66622162883845,39.709999084472656,0.030280401545875524
5899,2007-01-08,40.33000183105469,40.52000045776367,40.0,40.2599983215332,734900.0,0.0009928248850430421,1.3111092273131861,-0.25001362397820165,25.941443630696185,25.947703488904562,-0.2905785101033658,1.0967604954885601,1.509558067956121,-0.3384361852562705,17.76326960879097,0.5200004577636719,-1.4035846305131727,-0.7989984512329116,-3.196276509362548,1.5982796068967247,-1.9976374802977261,0.399640577831903,1.291998158968667,40.37275027721702,2.0861577484079774,1.1986390290648163,1,0.06499862670898438,0.529998779296875,2.112499237060547,0.5849990844726562,2.0399971008300852,0,0.03198604121651116,2.0833518771656547,40.290000915527344,1.4242406727740153,40.47000122070313,-3.2933349609375,40.43000030517578,0.03198604121651116
5900,2007-01-09,40.2599983215332,40.59000015258789,39.959999084472656,40.349998474121094,792300.0,-0.0017357675760772961,1.2105164532903234,-1.2856520080649556,24.000028911343435,26.406395579405558,-0.2202185833945478,1.051335078465982,1.5818249909092117,-0.20345718080260156,19.183050516919177,0.6300010681152344,-1.5515514732887041,-0.7615018844604506,-3.1092243692633446,1.5862206003424433,-1.935363126861894,0.41235935794099277,1.2363216505786738,36.02470785590401,0.866002325064045,1.1738612424014465,1,0.13500213623046875,0.6000022888183594,2.1825027465820312,0.6550025939941406,2.0800018310546875,1,0.04769006616216509,1.3111092273131861,40.33000183105469,2.0833518771656547,40.290000915527344,1.4242406727740153,40.47000122070313,0.04769006616216509
5901,2007-01-10,40.150001525878906,40.36999893188477,39.84000015258789,39.97999954223633,967500.0,-0.0027321609597650287,-1.3555461365659622,-1.888907726868139,26.327984247875776,27.114272857238493,-0.0671140178323455,1.0157242667860658,1.6873733067436518,-0.029422923009988722,19.958141620247282,0.5299987792968821,-1.4992894810809503,-0.7459987640380845,-2.991034382446955,1.499036854370786,-1.8685165732425162,0.37651904516634715,1.2256656290379482,33.333470060789026,-2.9599387371150527,1.1225178092044341,1,0.24499893188476562,0.7099990844726562,2.292499542236328,0.7699985504150391,2.2399978637695312,2,0.04557902731779184,1.2105164532903234,40.2599983215332,1.3111092273131861,40.33000183105469,2.0833518771656547,40.290000915527344,0.04557902731779184
5902,2007-01-11,40.4900016784668,40.77999877929688,40.08000183105469,40.349998474121094,738200.0,0.008468247563296893,-1.0588251793758658,0.8235386514080556,34.023017938698445,28.088999497629143,-0.3218126344496426,0.5354194357871194,1.3538760468140225,-0.3208012423966693,20.549582920103717,0.6999969482421946,-1.4174674129737213,-0.2994987487792997,-2.3974525161518656,1.7984550185932662,-1.3484756324655862,0.7494781349069868,0.7698387719428368,69.14919952113252,29.522683324707657,1.0489768836862843,1,-0.005001068115234375,0.3699989318847656,1.899998664855957,0.9849987030029297,2.3199996948242188,3,0.030871818922763028,-1.3555461365659622,40.150001525878906,1.2105164532903234,40.2599983215332,1.3111092273131861,40.33000183105469,0.030871818922763028
5903,2007-01-12,40.68000030517578,40.90999984741211,40.27999877929688,40.4900016784668,923900.0,0.0046924825594667485,-1.0655622885516385,1.3571019863218985,57.98608167676834,31.737489070359096,-0.46509248393407177,0.2312639601747719,1.1546690318556756,-0.4551507517032434,21.776608124977166,0.6300010681152273,-1.261900229698739,-0.029500198364260655,-2.006691333658722,1.9476909369302007,-1.0180957660114913,0.95909536928297,0.4686465089069216,78.50470954815432,36.899655189595464,0.9885955676472324,1,-0.19499969482421875,0.18000030517578125,1.6225004196166992,0.9200000762939453,1.7900009155273509,4,0.03023597672096945,-1.0588251793758658,40.4900016784668,-1.3555461365659622,40.150001525878906,1.2105164532903234,40.2599983215332,0.03023597672096945
5904,2007-01-16,40.9900016784668,41.02000045776367,40.58000183105469,40.84000015258789,650600.0,0.007620486011932881,3.1904813805631242,0.7894874214467846,64.28570543902991,36.62235540534114,-0.6787276313421629,-0.17181846885394236,0.8488653331744729,-0.701546926209474,23.04488843689511,0.4399986267089844,-1.0817158567468113,0.33400115966797017,-1.5447826616071367,2.212784980943077,-0.6053907509695833,1.2733930703055236,0.051899244742052986,97.457731225552,52.65276446654287,0.9393919106375543,1,-0.5050010681152344,-0.13000106811523438,1.3049983978271484,0.6449985504150391,1.6399993896484304,1,0.02390825816314024,-1.0655622885516385,40.68000030517578,-1.0588251793758658,40.4900016784668,-1.3555461365659622,40.150001525878906,0.02390825816314024
5905,2007-01-17,40.84000015258789,41.310001373291016,40.83000183105469,40.9900016784668,787200.0,-0.003659466204845474,-4.647114262633516,-1.0,67.11856691929796,40.67781024876274,-0.3928959638074616,-0.17159282250523233,1.01559281377358,-0.48848607084420337,23.249147058949625,0.4799995422363281,-0.9407168443479677,0.27349967956543253,-1.3644488837492972,1.9114482428801622,-0.5454746020919359,1.092473961222801,-2.3600006103515625,68.0271543939048,20.491956362697017,0.8189742816573655,1,-0.2649993896484375,0.020000457763671875,1.4200000762939453,0.7950000762939453,1.4599990844726562,2,0.037463241272782666,3.1904813805631242,40.9900016784668,-1.0655622885516385,40.68000030517578,-1.0588251793758658,40.4900016784668,0.037463241272782666
5906,2007-01-18,40.70000076293945,41.400001525878906,40.599998474121094,40.90999984741211,687100.0,-0.003427996795430155,-2.9024190547078526,1.399979655154875,66.22072639867716,44.35965427730228,-0.2353152075651579,-0.2018210605063615,1.1623319525021927,-0.2857608952497799,23.40215358419222,0.8000030517578125,-0.7813844010709516,0.23500022888183736,-1.0525685089074983,1.522568966671173,-0.4087841400128269,0.8787845977765016,-2.1634011840820335,46.96962691096147,-2.176326684140001,0.6437843688946665,1,-0.07999992370605469,0.15999984741210938,1.5599994659423828,1.1499996185302734,1.3800010681152344,3,0.04029482454314315,-4.647114262633516,40.84000015258789,3.1904813805631242,40.9900016784668,-1.0655622885516385,40.68000030517578,0.04029482454314315
5907,2007-01-19,40.79999923706055,40.91999816894531,40.310001373291016,40.31999969482422,965300.0,0.0024569649200634203,-1.440005798384082,-2.285722070844687,63.27270053835701,47.68625063341602,-0.31690688979961124,-0.4343513161375512,1.0819798487653571,-0.31957990153296834,24.65873146882125,0.6099967956542969,-0.5631086940695269,0.404998779296875,-0.6084586777801988,1.4184562363739488,-0.10172994924166545,0.9117275078354155,-2.1488635803222706,46.42849844347076,-1.961743624577501,0.5067287285385373,1,-0.17999839782714844,0.060001373291015625,1.5150012969970703,1.085000991821289,0.020000457763671875,4,0.03897059270392389,-2.9024190547078526,40.70000076293945,-4.647114262633516,40.84000015258789,3.1904813805631242,40.9900016784668,0.03897059270392389
5908,2007-01-22,40.849998474121094,41.02000045776367,40.43999862670898,40.88000106811523,670300.0,0.0012254715194977006,2.741930720482418,-0.06250546376430026,67.54716546563742,52.309108615076156,-0.31191829677710814,-0.596031089079041,1.0377835060213272,-0.29812592313867725,25.774850057403075,0.5800018310546946,-0.43408091220248224,0.5064981460571261,-0.2650290062654648,1.278025298379717,0.12073456989583065,0.8922617222184215,-2.088908182617189,49.54101148958658,-0.33606209458881864,0.3857635761612955,1,-0.2299976348876953,0.01000213623046875,1.4650020599365234,1.0350017547607422,-0.4699974060058665,0,0.04798048892000817,-1.440005798384082,40.79999923706055,-2.9024190547078526,40.70000076293945,-4.647114262633516,40.84000015258789,0.04798048892000817
5909,2007-01-23,40.70000076293945,41.13999938964844,40.59000015258789,40.77000045776367,530600.0,-0.0036719147315675826,-2.793086211886033,2.3331214240310674,69.11200038883388,57.32154989035287,-0.11612901498543238,-0.4302904302834918,1.190026571560466,-0.08943588082848919,23.928611846631426,0.5499992370605469,-0.3294778673909988,0.3325004577636719,-0.4525946085124062,1.11759552403975,-0.0600470753743636,0.7250479909017074,-1.833354022060547,35.779755509437,-16.602284211646335,0.39254753313803853,1,-0.07999992370605469,0.15999984741210938,1.630000114440918,1.1849994659423828,-0.979999542236321,1,0.043488953920988616,2.741930720482418,40.849998474121094,-1.440005798384082,40.79999923706055,-2.9024190547078526,40.70000076293945,0.043488953920988616
5910,2007-01-24,41.66999816894531,42.04999923706055,41.0099983215332,41.08000183105469,1321400.0,0.023832859651666594,-1.8493044741490128,-8.428555858310627,71.83097645630275,62.37743791351143,-0.9667482971191035,-1.3464579869409334,0.22327614394708206,-1.0002527952582696,22.15372897037894,1.3499984741210938,-0.1828390878776318,1.2244979858398466,0.25808380822172694,2.1909121634579662,0.7412908970307868,1.7077050746489064,-2.702017236666407,78.160831341942,24.662146197271937,0.48320708880905977,1,-0.6049976348876953,-0.80999755859375,0.7100019454956055,0.21500205993652344,-2.3199996948242188,2,0.023038227534297295,-2.793086211886033,40.70000076293945,2.741930720482418,40.849998474121094,-1.440005798384082,40.79999923706055,0.023038227534297295
5911,2007-01-25,41.09000015258789,41.41999816894531,40.86999893188477,41.36000061035156,817600.0,-0.013918839497086055,1.8205409106470023,-0.45763073501267265,59.17159963658719,65.1717247688324,-0.2675219100901174,-0.7032817021939763,0.8059736174703716,-0.35602220578186916,19.91742410100869,0.7999992370605398,-0.010128150594006513,0.5815000534057617,-0.38023685378527716,1.5432369605968006,0.10063159981024228,1.0623685070012812,-1.9370981220220855,44.82757108719005,-8.229086798423282,0.48086845359551805,1,0.07499885559082031,-0.22999954223632812,1.4049997329711914,0.7950000762939453,-2.229999542236328,3,0.029447531759048795,-1.8493044741490128,41.66999816894531,-2.793086211886033,40.70000076293945,2.741930720482418,40.849998474121094,0.029447531759048795
5912,2007-01-26,40.97000122070313,41.18999862670898,40.66999816894531,41.13000106811523,538200.0,-0.0029203925879567327,2.7143557814140533,0.5925910227609358,60.240992926707214,65.42227046327005,-0.08076834358477925,-0.5118653990430602,0.8976744370255716,-0.17550882384130517,17.38477268590358,0.5200004577636648,0.18632695067513794,0.3995010375976662,-0.509343791202383,1.3083458663977154,-0.05492137680235487,0.8539234519976873,-1.6432733577476455,32.919403296277025,-21.144850733523484,0.4544224144000242,1,0.20999908447264914,-0.2550010681152415,1.5599994659423757,0.9149990081787038,-2.010002136230476,4,0.027093008964584664,1.8205409106470023,41.09000015258789,-1.8493044741490128,41.66999816894531,-2.793086211886033,40.70000076293945,0.027093008964584664
5913,2007-01-29,41.400001525878906,41.72999954223633,40.72999954223633,40.77999877929688,1270700.0,0.010495491636902443,-1.7777730682829653,-3.8750208616458663,64.4205142758434,65.437249222916,-0.44465627409997666,-0.8823552406823865,0.4312163223301866,-0.5578470422373059,15.46142189406946,1.0,0.38822565621801886,0.7630012512207003,-0.1854180851752858,1.7114205876166864,0.28879158302270724,1.2372109194186933,-1.9098773804771128,55.47958090559925,-0.30347965516418896,0.47420966819799426,1,-0.220001220703125,-1.085000991821289,1.217498779296875,0.7199993133544922,-1.75,0,-0.014009705547767481,2.7143557814140533,40.97000122070313,1.8205409106470023,41.09000015258789,-1.8493044741490128,41.66999816894531,-0.014009705547767481
5914,2007-01-30,40.88999938964844,41.459999084472656,40.70000076293945,41.400001525878906,774700.0,-0.01231889172544276,1.4127036027853466,-0.822580446686775,57.590392455154245,64.37856317134447,0.05550578813287643,-0.31195091071630543,0.8903456664086207,-0.0007485410587264596,13.41715549609224,0.7599983215332031,0.5226423758975756,0.20449905395507528,-0.6870392727609911,1.0960373806711416,-0.24127010940295435,0.6502682173131049,-1.2462827387471194,15.942105103121138,-40.591221966189515,0.4457691633580318,1,0.29000091552734375,-0.625,1.6475019454956055,1.230001449584961,-0.9399986267089844,1,-0.01247244629850297,-1.7777730682829653,41.400001525878906,2.7143557814140533,40.97000122070313,1.8205409106470023,41.09000015258789,-0.01247244629850297
5915,2007-01-31,41.150001525878906,41.22000122070313,40.540000915527344,40.900001525878906,785200.0,0.006358575204486128,2.487186509644262,-0.49019402516193694,61.627919355439715,63.86825127765141,-0.1742192484655618,-0.4833203468522811,0.5698374275231899,-0.20336135635927377,11.534829268298342,0.6800003051757884,0.5402484253605877,0.3925010681152372,-0.3936917709590304,1.1786939071895048,-0.0005953514219001477,0.7855974876523746,-1.3619079198080328,51.26061464781328,-7.868301625432103,0.39309641953713387,1,0.029998779296875,-0.3750019073486328,-0.1425008773803711,0.0049991607666015625,-1.1300010681152344,2,-0.03475091742770553,1.4127036027853466,40.88999938964844,-1.7777730682829653,41.400001525878906,2.7143557814140533,40.97000122070313,-0.03475091742770553
5916,2007-02-01,41.40999984741211,41.86999893188477,40.91999816894531,40.959999084472656,962400.0,0.006318306485837866,-2.5848909937597884,1.8000030517578125,60.90046879265556,63.604669972573475,-0.36086126388655515,-0.7021339043632508,0.24465909296749544,-0.40355650140215005,11.289244756171179,0.9500007629394602,0.5164027189935751,0.6034994125366211,-0.21811008036358714,1.4251089054368293,0.19269466608651697,1.0143041589867252,-1.4861919034818527,65.41355108690318,7.240162419562523,0.41080474645010323,2,-0.16500091552734375,-0.6350002288818359,-0.4024991989135742,-0.25499916076660156,-1.220001220703132,3,-0.04974647140501631,2.487186509644262,41.150001525878906,1.4127036027853466,40.88999938964844,-1.7777730682829653,41.400001525878906,-0.04974647140501631
5917,2007-02-02,41.209999084472656,41.33000183105469,40.72000122070313,41.099998474121094,867800.0,-0.004829769709645437,2.485656988403482,0.24444538634340696,56.264767312249994,62.351070177752646,-0.10793656663186368,-0.46783814296433945,0.38097000833093375,-0.1468631643519558,10.91392919700917,0.6899986267089773,0.491226080270593,0.36649875640868856,-0.4579500038109714,1.1909475166283485,-0.04572562370113786,0.778723136518515,-1.1586196629545853,50.375877309974456,-5.009866238416706,0.4122243801098287,2,0.08500099182128906,-0.4349994659423828,-0.2024984359741211,-0.05499839782714844,-1.5499992370605469,4,-0.057024958173477414,-2.5848909937597884,41.40999984741211,2.487186509644262,41.150001525878906,1.4127036027853466,40.88999938964844,-0.057024958173477414
5918,2007-02-05,41.5099983215332,41.599998474121094,41.099998474121094,41.310001373291016,791200.0,0.007279768107871343,1.6315979681570862,1.8181439866833125,56.16110702321186,60.912082026016876,-0.3402502841601489,-0.7080542231884337,0.029769919265540068,-0.396631772689112,10.591252777724181,0.5,0.4882455039329088,0.6054981231689425,-0.22701084863905407,1.438007094976939,0.1892436372649442,1.0217526090729407,-1.3387017110825852,72.932244565482,21.923657611074276,0.4162544859039989,2,-0.2149982452392578,-0.7349987030029297,-0.502497673034668,-0.3549976348876953,-1.4099998474121094,0,-0.0614309645909511,2.485656988403482,41.209999084472656,-2.5848909937597884,41.40999984741211,2.487186509644262,41.150001525878906,-0.0614309645909511
5919,2007-02-06,41.61999893188477,41.709999084472656,40.9900016784668,41.66999816894531,838400.0,0.002649978675005382,10.076792159394348,-0.24999999999996447,59.3301452872893,59.52310078501538,-0.3419889486048575,-0.7551744680179908,-0.12991943068273315,-0.46131962753012346,10.296404640828333,0.7199974060058594,0.49887905890957995,0.6509988784790082,-0.19389583078667982,1.4958935877446962,0.22855152384616417,1.0734462331118522,-1.3359801638375615,81.20297948378187,31.010900410220437,0.42244735463284455,2,-0.41499900817871804,-0.7549991607666087,-0.6724987030029368,-0.4649982452392649,-1.8899993896484446,1,-0.047332951863597095,1.6315979681570862,41.5099983215332,2.485656988403482,41.209999084472656,-2.5848909937597884,41.40999984741211,-0.047332951863597095
5920,2007-02-07,42.18000030517578,42.18999862670898,41.36000061035156,41.7400016784668,1055200.0,0.01345510301928421,2.6087241365013036,-8.800106813154528,66.0869702229362,60.291475294609725,-0.918643815094029,-1.226860678951482,-0.7221987564843886,-0.9748465819597669,10.281394402784677,0.8299980163574148,0.5114079403444336,1.1150001525878892,0.17800704983073956,2.051993255345039,0.6465036012093108,1.5834967039664676,-1.7900227089877703,99.31984087234802,46.707564409782066,0.4684965513785749,2,-0.8150005340576172,-1.2450008392333984,-1.3199996948242188,-1.0249996185302734,-2.5100021362304688,2,-0.05286864689668325,10.076792159394348,41.61999893188477,1.6315979681570862,41.5099983215332,2.485656988403482,41.209999084472656,-0.05286864689668325
5921,2007-02-08,41.97999954223633,42.18999862670898,41.72999954223633,42.13999938964844,799300.0,-0.004741601742352608,2.538477339084899,-0.36363715179941564,62.55320288683494,60.548387512401696,-0.6471778061804088,-0.9304354790604066,-0.5468269008607578,-0.7201210130570388,10.128993761191857,0.45999908447264914,0.5325754850724422,0.8234994888305636,-0.09449008955345306,1.7414890672145802,0.3645046996385588,1.2824942780225683,-1.4460202636066413,85.71432278623938,30.98474074115009,0.45899478919200787,2,-0.6149997711181641,-1.0450000762939453,-1.1924991607666016,-0.8249988555908203,-1.9399986267089844,3,-0.04668887817639655,2.6087241365013036,42.18000030517578,10.076792159394348,41.61999893188477,1.6315979681570862,41.5099983215332,-0.04668887817639655
5922,2007-02-09,41.7400016784668,42.09000015258789,41.56999969482422,42.08000183105469,904600.0,-0.005716957274572332,1.888917146157188,2.125002980235081,59.100245498224126,59.95724653711066,-0.32013452416676813,-0.6239810146769145,-0.32766215327372095,-0.4284737332308879,10.507384020697993,0.5200004577636719,0.4610254379906351,0.5210016250610323,-0.3758909257123264,1.417894175834391,0.07255534967435295,0.9694479004477117,-1.0735408519907637,62.500158946123996,6.820374977162793,0.4484462753866797,2,-0.3750019073486328,-0.7250022888183594,-1.152501106262207,-0.5850009918212891,-1.2300033569335938,4,-0.037134714648501044,2.538477339084899,41.97999954223633,2.6087241365013036,42.18000030517578,10.076792159394348,41.61999893188477,-0.037134714648501044
5923,2007-02-12,41.90999984741211,41.97000122070313,41.290000915527344,41.58000183105469,798300.0,0.004072787784122456,2.0222184546263082,-0.9705819654657856,62.32179289362506,60.48295769694076,-0.4583857296203604,-0.7347784353384554,-0.5140461607332867,-0.5461079452416158,10.92141374400615,0.6800003051757884,0.4751717345707789,0.6294998168945298,-0.28036335607916385,1.5393629898682235,0.17456823040768654,1.0844314033813731,-1.1216559969174398,76.66670905230009,17.706740844035608,0.45493158648684545,2,-0.5450000762939453,-0.8950004577636719,-1.5099992752075195,-0.7549991607666016,-4.729999542236328,0,-0.05368647120476988,1.888917146157188,41.7400016784668,2.538477339084899,41.97999954223633,2.6087241365013036,42.18000030517578,-0.05368647120476988
5924,2007-02-13,41.97000122070313,42.09000015258789,41.68000030517578,42.02999877929688,812300.0,0.001431671999748918,3.5555461365662904,-0.1818118764955437,53.75003814697275,59.607637562666646,-0.39010132658513186,-0.7563760685712282,-0.6016796631047825,-0.5677143004910832,11.580427963783583,0.4099998474121094,0.5006903730963472,0.6405012130737404,-0.3082148015447146,1.5892172276921954,0.1661432057645129,1.114859220382968,-1.0695249881113185,75.55578161226609,18.238707125496333,0.47435800730922895,2,-0.5150012969970774,-0.9550018310546946,-1.342500686645515,-0.8150005340576243,-4.639999389648445,1,-0.044555699123010606,2.0222184546263082,41.90999984741211,1.888917146157188,41.7400016784668,2.538477339084899,41.97999954223633,-0.044555699123010606
5925,2007-02-14,42.36999893188477,42.59000015258789,42.0099983215332,42.09000015258789,673200.0,0.009530562295631428,-1.6363573311138855,-4.666836215666446,66.75391206223362,60.25802014817532,-0.6692186891829692,-1.091852859341607,-1.016849404283029,-0.935383152263114,12.922195434354371,0.6199989318847585,0.48331068723670256,0.9639989852905373,-0.062110473621622475,1.990108444202697,0.4509442558344574,1.4770537147466172,-1.3663609077635854,83.0768192448661,23.18105957643619,0.513054729456079,2,-0.7149982452392649,-1.154998779296882,-1.7424983978271555,-1.214998245239265,-5.049999237060554,2,-0.06230822412557957,3.5555461365662904,41.97000122070313,2.0222184546263082,41.90999984741211,1.888917146157188,41.7400016784668,-0.06230822412557957
5926,2007-02-15,42.34000015258789,42.45000076293945,41.93000030517578,42.31999969482422,569300.0,-0.0007080193545699887,3.333306842565366,0.07143051771116984,68.36459919594749,61.60244591303059,-0.5514131466514414,-0.9830935007032053,-1.0046182543710387,-0.8835997673460128,13.953075763395004,0.5200004577636719,0.536098702015984,0.8520002365112305,-0.19838511538290504,1.902385588405366,0.3268075605641627,1.3771929124582982,-1.1777259156200302,80.76921948313756,16.73983080240326,0.5251926759470688,2,-0.5499992370605469,-1.125,-1.7124996185302734,-1.1849994659423828,-5.290000915527344,3,-0.0630609819088388,-1.6363573311138855,42.36999893188477,3.5555461365662904,41.97000122070313,2.0222184546263082,41.90999984741211,-0.0630609819088388
5927,2007-02-16,42.38999938964844,42.5,42.11999893188477,42.290000915527344,662200.0,0.0011808983675096751,1.3750089407051984,4.999809269502194,64.77609424925578,62.55966671592436,-0.4653648705051481,-0.9569285447024072,-1.0847433478719495,-0.9039575593393607,14.662723390290699,0.38000106811522727,0.5552901603127651,0.8224994659423857,-0.24910264818257133,1.8941015800673426,0.28669840887990716,1.3583005230048641,-1.0849525611185769,84.61531689882537,18.69872694334353,0.5358010570624779,2,-0.5999984741210938,-1.0549983978271484,-1.7624988555908203,-1.2349987030029297,-5.540000915527344,4,-0.05543756801032085,3.333306842565366,42.34000015258789,-1.6363573311138855,42.36999893188477,3.5555461365662904,41.97000122070313,-0.05543756801032085
5928,2007-02-20,42.810001373291016,42.86000061035156,41.93000030517578,42.16999816894531,606600.0,0.009908044106864189,1.5135086371767181,6.400129701686122,79.44789834645647,64.79497261138738,-0.7616660552380097,-1.2886319913754534,-1.5267432190328378,-1.2973230643502163,15.721904282658164,0.9300003051757812,0.5762623841313541,1.1445013046264663,-0.0063787829644113,2.295381392217344,0.5690612608310275,1.719941348421905,-1.3764592123553498,95.76277761613811,22.552968210143163,0.5754400437954398,2,-0.7350006103515625,-1.2400016784667969,-2.137500762939453,-1.6550006866455078,-6.5800018310546875,1,-0.05372583457081537,1.3750089407051984,42.38999938964844,3.333306842565366,42.34000015258789,-1.6363573311138855,42.36999893188477,-0.05372583457081537
5929,2007-02-21,42.47000122070313,42.88999938964844,42.25,42.810001373291016,401500.0,-0.00794207291943716,1.5600170899741361,-0.5312475785734184,69.76049613961356,65.20314215768485,-0.32230729387408275,-0.8529605546131762,-1.2134677823077382,-0.9384606322086242,17.04730501821201,0.6399993896484375,0.6355516002309258,0.7160011291503992,-0.39375292129826533,1.8257551795990636,0.16112410392606336,1.270878154374735,-0.8652840458375621,56.25014901175479,-18.920808563121604,0.5548770252243324,2,-0.3800010681152415,-0.8700008392334055,-1.7975006103515696,-1.3150005340576243,-6.330001831054695,2,-0.12455852986763272,1.5135086371767181,42.810001373291016,1.3750089407051984,42.38999938964844,3.333306842565366,42.34000015258789,-0.12455852986763272
5930,2007-02-22,42.63000106811523,42.68999862670898,42.2400016784668,42.47999954223633,437600.0,0.0037673614978399605,2.333352171578862,-0.44118076047076665,68.82719174517798,65.9002520308341,-0.4601515332492667,-0.9880074329842472,-1.3946931749480669,-1.0816697570987515,17.946115860010615,0.4499969482421804,0.6847564283912817,0.828000831603994,-0.3475503590636251,2.003552022271613,0.24022523627018444,1.4157764269378035,-0.8453443831800556,72.91681567841998,-3.3442864767462623,0.5877755953338103,2,-0.5400009155273366,-1.0300006866455007,-1.9575004577636648,-1.4750003814697195,-6.5300025939941335,3,-0.12432557129407706,1.5600170899741361,42.47000122070313,1.5135086371767181,42.810001373291016,1.3750089407051984,42.38999938964844,-0.12432557129407706
5931,2007-02-23,42.29999923706055,42.72000122070313,42.27000045776367,42.72000122070313,497800.0,-0.007741070203760914,1.142850655307361,-2.7999847413663366,66.17211421456271,66.68601522153838,-0.08938384223532836,-0.5931170096491201,-1.0982486442675778,-0.7394997769823348,19.12492748075929,0.45000076293946023,0.7077294978071933,0.4374990463256836,-0.7079245117155608,1.582922604366928,-0.1352127326949386,1.0102108253463058,-0.3605945734655194,38.54159216078965,-39.30040456077758,0.5727117790206229,2,-0.20999908447265625,-0.6999988555908203,-1.582498550415039,-1.144998550415039,-6.270000457763665,4,-0.11773048775549788,2.333352171578862,42.63000106811523,1.5600170899741361,42.47000122070313,1.5135086371767181,42.810001373291016,-0.11773048775549788
5932,2007-02-26,42.08000183105469,42.650001525878906,41.79999923706055,42.36999893188477,542400.0,-0.005200884396544203,1.0,0.6904660266482645,58.66267495156262,66.27944656130921,0.20552797168036108,-0.3011367879297495,-0.9137672601955558,-0.5048175257487415,20.307183205140582,0.8500022888183594,0.6411885124253942,0.1620016098022461,-0.9063098309928961,1.2303130505973883,-0.372154110595325,0.6961573301998172,0.80999755859375,25.688307779531527,-50.5946695163818,0.5341557203975695,2,0.20499801635742188,-0.48000144958496094,-1.340001106262207,-0.9250011444091797,-6.130001068115234,0,-0.11953427697529329,1.142850655307361,42.29999923706055,2.333352171578862,42.63000106811523,1.5600170899741361,42.47000122070313,-0.11953427697529329
5933,2007-02-27,40.81999969482422,42.02999877929688,40.81999969482422,41.86000061035156,1128500.0,-0.029943015242470783,-1.3269192678722215,3.586245905736485,40.99099679616869,64.86177530010876,1.4468000837608557,0.9625347910199196,0.306306153850592,0.7681205212065123,20.409928360443516,1.2600021362304688,0.5741553795836936,-1.0690004348754911,-2.2244531135814896,0.08645224383050731,-1.6467267742284903,-0.4912740955224919,2.04819969177246,0.0,-72.53516752392454,0.5777263393529978,2,1.0349998474121094,0.8449993133544922,-0.07999897003173828,0.33500099182128906,-4.829998016357422,1,-0.09725627756941169,1.0,42.08000183105469,1.142850655307361,42.29999923706055,2.333352171578862,42.63000106811523,-0.09725627756941169
5934,2007-02-28,40.38000106811523,41.27000045776367,40.15999984741211,41.13999938964844,1301200.0,-0.010778996325293444,1.1764708082292707,0.7307669735539077,29.166655628758846,60.68541347416713,1.829980490773245,1.4359905731686027,0.7075322511523652,1.2203842121165636,20.8796858986722,1.1100006103515625,0.5286064352039688,-1.483499145507821,-2.7490472909708714,-0.21795100004477064,-2.1162732182393498,-0.8507250727762923,2.4062703308105498,8.593793073645669,-58.051899320625395,0.6327740727315252,2,1.1449985504150462,1.1449985504150462,0.3599996566772532,0.7749996185302805,-3.9600028991699148,2,-0.10277368539140075,-1.3269192678722215,40.81999969482422,1.0,42.08000183105469,1.142850655307361,42.29999923706055,-0.10277368539140075
5935,2007-03-01,39.72000122070313,40.38000106811523,39.310001373291016,39.7599983215332,1769300.0,-0.01634472090029837,-1.488380654977073,0.05262788047923766,26.35982528987337,56.01821637349222,2.318345875823141,2.09054892091104,1.3019153025138621,1.8734476813267023,21.96636932198843,1.0699996948242116,0.4288875010525004,-2.0719989776611243,-3.6341109102298432,-0.5098870450924053,-2.85305494394548,-1.2909430113767684,2.908693885131825,12.023456473854962,-50.053433640150864,0.7810559662843587,3,1.3799991607665945,1.3799991607665945,1.0199995040893484,1.4349994659423757,-3.1599998474121165,3,-0.09013095974399676,1.1764708082292707,40.38000106811523,-1.3269192678722215,40.81999969482422,1.0,42.08000183105469,-0.09013095974399676
5936,2007-03-02,39.349998474121094,39.65999984741211,39.22000122070313,39.2599983215332,1214200.0,-0.009315275307423265,-4.176626349213822,-2.250166905102927,25.661881073118593,51.67219268725475,2.4804607242429526,2.422511993470522,1.5974251696935937,2.2320566303188016,22.329741414713805,0.5,0.3635491242917652,-2.3390016555786133,-4.2416971339975476,-0.436306177159679,-3.2903493947880804,-1.3876539163691461,3.01320113311035,3.7900070510722537,-55.82778309662294,0.9513477392094681,3,1.7050018310546875,1.7050018310546875,1.612502098083496,1.805002212524414,-2.0900001525878906,4,-0.08259212518489412,-1.488380654977073,39.72000122070313,1.1764708082292707,40.38000106811523,-1.3269192678722215,40.81999969482422,-0.08259212518489412
5937,2007-03-05,38.86000061035156,39.83000183105469,38.849998474121094,39.83000183105469,1614700.0,-0.01245229689377958,1.0206229353468617,-10.777773068282965,20.841304932921773,45.16034897463979,2.7011215856361375,2.8748204659773364,2.022786513101103,2.7084941169052,23.171995680031475,0.9800033569335938,0.18245763553724004,-2.7114995956420884,-4.99156697852473,-0.43143221275944654,-3.851533287083406,-1.571465904200771,3.188879158227053,0.31453255567897936,-54.786013442901805,1.1400336914413192,3,2.009998321533203,2.009998321533203,2.152499198913574,2.2950000762939453,-1.75,0,-0.07282557351017704,-4.176626349213822,39.349998474121094,-1.488380654977073,39.72000122070313,1.1764708082292707,40.38000106811523,-0.07282557351017704
5938,2007-03-06,38.959999084472656,39.16999816894531,38.45000076293945,38.86999893188477,944300.0,0.0025733008891013487,1.8235285317855086,-0.09278354569764881,21.44208677826515,39.79163682337885,2.2323205478301773,2.7130887207587477,1.8682969695078242,2.6012869121947517,23.86271364083176,0.7199974060058594,-0.018231133071054728,-2.4840011596679688,-5.046273603182357,0.07827128384641924,-3.7651373814251627,-1.2028649379107748,2.7050149287710568,18.085048820013906,-33.00586031647276,1.2811362217571958,3,1.6250019073486328,1.710000991821289,1.9875011444091797,2.1950016021728516,-1.6499977111816406,1,-0.07725868563310168,1.0206229353468617,38.86000061035156,-4.176626349213822,39.349998474121094,-1.488380654977073,39.72000122070313,-0.07725868563310168
5939,2007-03-07,39.650001525878906,40.02000045776367,38.77000045776367,39.16999816894531,1178400.0,0.01771053535987499,1.049178277509568,5.333361590302629,25.53959771420088,34.98190415327029,1.229532515188552,1.9688771084318688,1.1842128035786033,1.9084938812485603,23.982074485813975,1.25,-0.20142630956483032,-1.6954988479614244,-4.377929078743762,0.986931382820913,-3.0367139633525966,-0.35428373257025214,1.56491063232221,62.17619550221591,14.506230941162976,1.3412151153911696,3,0.9349994659423828,1.019998550415039,1.097498893737793,1.5049991607666016,-2.5500030517578125,2,-0.09230768490698005,1.8235285317855086,38.959999084472656,1.0206229353468617,38.86000061035156,-4.176626349213822,39.349998474121094,-0.09230768490698005
5940,2007-03-08,39.95000076293945,40.22000122070313,39.66999816894531,39.79999923706055,1230400.0,0.0075661847544883365,-1.6829177521399676,0.3125009934037988,29.50258457109196,30.907511970662433,0.569260358638985,1.5739427694943373,0.8972860723575238,1.6110926418571836,23.47011239692472,0.5699996948242259,-0.48858256690409974,-1.2839996337890653,-4.0054808813927565,1.4374816138146258,-2.644740257590911,0.07674099001278023,0.8778237999250322,84.74574079462029,39.55809354544528,1.3607406238018447,3,0.6000003814697266,0.7199993133544922,0.7724990844726562,1.2049999237060547,-2.3699989318847656,3,-0.0883605138067689,1.049178277509568,39.650001525878906,1.8235285317855086,38.959999084472656,1.0206229353468617,38.86000061035156,-0.0883605138067689
5941,2007-03-09,40.02000045776367,40.36999893188477,39.61000061035156,40.22999954223633,1313200.0,0.001752182565391891,2.102047489295385,-1.399979655154875,29.743606798113817,27.69428217583479,0.15849900623380364,1.4225087702057024,0.8504683912490663,1.5332666988940957,22.8548531502429,0.7599983215332102,-0.7359795965589129,-1.115999984741208,-3.8653879421325144,1.6333879726500982,-2.4906939634368612,0.25869399395444503,0.47492877311130854,81.77089542156388,39.85334530450399,1.3746939786956514,3,0.2199993133544922,0.6499996185302734,0.9574995040893555,1.135000228881836,-2.270000457763672,4,-0.08645674774852319,-1.6829177521399676,39.95000076293945,1.049178277509568,39.650001525878906,1.8235285317855086,38.959999084472656,-0.08645674774852319
5942,2007-03-12,40.18999862670898,40.310001373291016,39.58000183105469,39.86999893188477,524100.0,0.004247830259890062,1.6071170692497379,-1.52381471389639,26.607111960032654,26.096072749597454,-0.34396128894399425,1.1915243801476052,0.7093294583962333,1.354754668743979,22.52556485437058,0.7299995422363281,-1.0097064902950805,-0.8685016632080149,-3.633541441568582,1.896538115152552,-2.251021552388295,0.514018225972265,-1.7399978637695241,90.62497516470695,53.225072881971776,1.3825198891802823,3,-0.32999801635741477,0.48000144958496804,0.8200006484985423,0.9650020599365305,-2.4499969482421804,0,-0.07290371747434177,2.102047489295385,40.02000045776367,-1.6829177521399676,39.95000076293945,1.049178277509568,39.650001525878906,-0.07290371747434177
5943,2007-03-13,39.65999984741211,40.15999984741211,39.63000106811523,39.93000030517578,1242800.0,-0.01318733011711648,-2.212133122174989,-0.8437522351763482,25.7340001699812,25.71466658751104,0.004679398271974833,1.627772737033908,1.2516629585031467,1.8681213973579816,22.699683972688252,0.55999755859375,-1.2898760211184168,-1.2860004425048857,-4.088010646734176,1.5160097617244048,-2.687005544619531,0.11500465960975959,-1.1727990722656259,55.62501490117516,19.75818313113566,1.401005102114644,3,-0.24499893188476562,1.010000228881836,1.375,1.4950008392333984,-2.0999984741210938,1,-0.06429650143397414,1.6071170692497379,40.18999862670898,2.102047489295385,40.02000045776367,-1.6829177521399676,39.95000076293945,-0.06429650143397414
5944,2007-03-14,40.099998474121094,40.31999969482422,38.7599983215332,39.22999954223633,1542500.0,0.011094266979370548,1.3816789891936436,-3.222212803232597,29.159766794263234,26.02577119910992,-0.5355313552810443,1.0967246850723456,0.8342019276676496,1.4194689772507587,23.064944630276745,1.5600013732910156,-1.5362643171483867,-0.7525016784667997,-3.53537358691117,2.0303702299775708,-2.1439376326889814,0.638934275755382,-1.5763416870117197,83.22979158966157,49.89942106492876,1.3914359542221844,3,-0.6899986267089844,0.5700016021728516,0.9350013732910156,1.055002212524414,-2.329998016357422,2,-0.06957599019936689,-2.212133122174989,39.65999984741211,1.6071170692497379,40.18999862670898,2.102047489295385,40.02000045776367,-0.06957599019936689
5945,2007-03-15,39.72999954223633,40.11999893188477,39.52999877929688,40.0,1229000.0,-0.009226906383139832,1.3137337033351886,-0.31034573476859667,28.968881774217067,26.39321572145419,-0.1832340279037652,1.3268277246567806,1.2296736458313973,1.7779360344114394,22.845251395627276,0.5900001525878906,-1.6300811859413926,-0.9905006408691435,-3.720239842429642,1.739238560691355,-2.355370241649389,0.3743689599111022,-1.1344890388183586,60.248500184811085,26.438123748564152,1.364869600780248,3,-0.31999969482421875,0.9400005340576172,1.3050003051757812,1.3050003051757812,-2.020000457763672,3,-0.06619685624006422,1.3816789891936436,40.099998474121094,-2.212133122174989,39.65999984741211,1.6071170692497379,40.18999862670898,-0.06619685624006422
5946,2007-03-16,39.66999816894531,39.84000015258789,39.27999877929688,39.72999954223633,1375700.0,-0.0015102283911991865,2.9999727524147666,0.22222693171703473,29.747857998302237,27.382832728718693,-0.08165390966323827,1.2401249422489542,1.291764435329391,1.827855594841914,22.85866672269734,0.5600013732910085,-1.6388135741309853,-0.9170019149780302,-3.5734277018901253,1.739423871934065,-2.2452148084340777,0.41121097847801735,-1.0055080978710933,58.33327220041815,22.52493347484645,1.3282128934560462,3,-0.2599983215332031,1.0000019073486328,1.480001449584961,1.19000244140625,-1.9299964904785156,4,-0.052684558466320475,1.3137337033351886,39.72999954223633,1.3816789891936436,40.099998474121094,-2.212133122174989,39.65999984741211,-0.052684558466320475
5947,2007-03-19,40.040000915527344,40.290000915527344,39.72000122070313,39.83000183105469,664400.0,0.009327016981605984,-1.651159489718122,-3.499904634751097,42.29249846205804,29.69954513802901,-0.298009989407781,0.7220596373186225,0.9269041020737205,1.4525346777209904,22.54859992653892,0.6200027465820312,-1.561812257369553,-0.4294992446899428,-2.9547868163861963,2.0957883270063107,-1.6921430305380696,0.8331445411581839,-1.3092904595031243,82.0513761019208,39.99038073164844,1.2626437858481254,3,-0.4750022888183594,0.6299991607666016,1.1099987030029297,0.8199996948242188,-1.8700027465820312,0,-0.05719282875039322,2.9999727524147666,39.66999816894531,1.3137337033351886,39.72999954223633,1.3816789891936436,40.099998474121094,-0.05719282875039322
5948,2007-03-20,40.5099983215332,40.65999984741211,40.02000045776367,40.04999923706055,1054600.0,0.011738196684795588,-1.4615520049297945,2.1904813805631242,51.27698769103486,32.559255135455004,-0.5867176457996592,0.07474931277322838,0.47341938137428485,0.9802174723296844,21.59598932821554,0.6399993896484375,-1.4314860439796888,0.15549831390380575,-2.1179322373784757,2.428928865186087,-0.9812169617373314,1.292213589544943,-1.7157162959569803,92.10518918875509,43.9184201794625,1.1367152756411398,3,-0.7999992370605469,0.1600017547607422,0.6800012588500977,0.3500022888183594,-2.6599998474121094,1,-0.06837809819394658,-1.651159489718122,40.040000915527344,2.9999727524147666,39.66999816894531,1.3137337033351886,39.72999954223633,-0.06837809819394658
5949,2007-03-21,37.18000030517578,38.400001525878906,36.36000061035156,37.650001525878906,7628100.0,-0.08220187988967043,1.0710656359890323,-1.021743817690279,33.6340031343462,33.01830164248325,2.6329471814646013,3.149594860311794,3.780286124590397,4.2915420985558015,21.527352468804793,4.149997711181641,-1.296602193648404,-2.9099996566772433,-5.370346582735898,-0.44965273061858824,-4.140173119706574,-1.6798261936479122,3.479999542236328,19.06976372825511,-32.29966325164227,1.230173463029328,3,1.3299999237060547,2.4449996948242188,4.0099992752075195,3.6800003051757812,0.5699996948242188,2,0.010220577326416347,-1.4615520049297945,40.5099983215332,-1.651159489718122,40.040000915527344,2.9999727524147666,39.66999816894531,0.010220577326416347
5950,2007-03-22,37.33000183105469,37.43999862670898,37.040000915527344,37.18000030517578,2827800.0,0.004034468118549794,1.162178323985528,-0.31915135380819426,36.604784869096044,33.78065476148129,2.31573998738439,2.7217158299792032,3.6106762072794254,4.121793462051116,21.47764847354146,0.3999977111816335,-1.163074583316174,-2.4949981689453153,-4.94511922718948,-0.04487711070115097,-3.7200586980673975,-1.2699376398232332,3.329998016357422,22.55817192577485,-33.390951396214795,1.2250605291220815,3,1.1799983978271484,2.2949981689453125,3.9049978256225586,3.529998779296875,0.1399993896484446,3,0.011786729309585908,1.0710656359890323,37.18000030517578,-1.4615520049297945,40.5099983215332,-1.651159489718122,40.040000915527344,0.011786729309585908
5951,2007-03-23,37.31999969482422,37.97000122070313,37.27000045776367,37.52000045776367,1341200.0,-0.00026793827323490227,-3.6666836209199003,-1.3333248563145312,39.09347416379211,35.16802833967678,2.126046475644344,2.4659289077260595,3.604095511846154,4.109075463108226,21.147848276574074,0.7000007629394602,-1.098587364646697,-2.256000328063962,-4.658809133287818,0.14680847715989387,-3.45740473067589,-1.054595925452034,3.2540001678466766,22.325564065190527,-38.9812984748774,1.2014044026119293,3,1.1900005340576172,2.3050003051757812,4.1150007247924805,3.5400009155273438,0.5999984741210938,4,0.010450144502614389,1.162178323985528,37.33000183105469,1.0710656359890323,37.18000030517578,-1.4615520049297945,40.5099983215332,0.010450144502614389
5952,2007-03-26,37.04999923706055,37.45000076293945,36.75,37.38000106811523,1623100.0,-0.007234739013170954,1.9787189143562107,1.6500028610119999,36.791148213397214,36.39660034450078,2.1275298271197087,2.466216894623628,3.843072908878355,4.358067818208966,21.96145385181694,0.7000007629394531,-1.089382813475872,-2.274500656127927,-4.626193745824992,0.07719243356913807,-3.4503472009764593,-1.0986541112793944,3.439720640563962,16.046482537998383,-48.63214191031125,1.1758465448485316,3,1.460000991821289,2.575000762939453,4.45250129699707,3.8100013732910156,1.1300010681152344,0,0.01862354805978117,-3.6666836209199003,37.31999969482422,1.162178323985528,37.33000183105469,1.0710656359890323,37.18000030517578,0.01862354805978117
5953,2007-03-27,36.849998474121094,37.15999984741211,36.75,37.04999923706055,1447300.0,-0.005398131364585668,-1.050010967317394,0.6060595551856606,29.228457424229518,36.40423263671925,2.1087740504017134,2.4807338571515345,4.002961795702348,4.526742641096149,24.069598025924286,0.4099998474121094,-1.101518445612335,-2.276001358032225,-4.762524145730019,0.21052142966556886,-3.519262751881122,-1.0327399641833281,3.5571270181579564,24.019492346299558,-39.28300976876558,1.2432613938488974,3,1.6600017547607422,2.7750015258789062,4.712502479553223,4.010002136230469,1.1500015258789062,1,0.03582088872408562,1.9787189143562107,37.04999923706055,-3.6666836209199003,37.31999969482422,1.162178323985528,37.33000183105469,0.03582088872408562
5954,2007-03-28,36.22999954223633,36.900001525878906,36.04999923706055,36.77000045776367,1776600.0,-0.01682493778989369,1.124997615823304,2.699994277975929,23.65437317910275,35.81373168170656,2.3714684890664373,2.923788007072538,4.564823589909295,5.116442119376998,25.528626235270067,0.8500022888183594,-1.1396779508768162,-2.688500213623044,-5.4154206637561515,0.03842023651006343,-4.051960438689598,-1.3250399885564903,4.096183452404169,9.375006208810714,-49.09942869772479,1.3634602250665544,3,2.125,3.239999771118164,5.592500686645508,4.630001068115234,1.8899993896484446,2,0.04471429622835621,-1.050010967317394,36.849998474121094,1.9787189143562107,37.04999923706055,-3.6666836209199003,37.31999969482422,0.04471429622835621
5955,2007-03-29,36.13999938964844,36.36999893188477,36.02000045776367,36.2400016784668,1570900.0,-0.0024841334177487795,-1.0588136296828612,0.1851891097641956,22.598854836180735,35.01939799702639,2.1218039394662114,2.87946328707239,4.599277870700909,5.182337450247076,26.13346468495482,0.34999847412110086,-1.1429481281345844,-2.5995002746582045,-5.564499287804466,0.36549873848805703,-4.081999781231339,-1.1170007680850702,4.015136254688862,6.153788971029808,-47.334219595699224,1.4824995065731321,3,2.200000762939453,3.230001449584961,5.705000877380371,4.720001220703125,2.4900016784667898,3,0.04454899384455202,1.124997615823304,36.22999954223633,-1.050010967317394,36.849998474121094,1.9787189143562107,37.04999923706055,0.04454899384455202
5956,2007-03-30,36.099998474121094,36.459999084472656,35.849998474121094,36.310001373291016,2078400.0,-0.001106832213694009,1.3921671291690665,2.099980926950219,20.575541700674208,32.60640280131707,1.7904278354336682,2.8074370368918693,4.586636154027019,5.193445086309062,26.713605335827083,0.6100006103515625,-1.2136646442136225,-2.477001190185547,-5.650059608179404,0.6960572278083106,-4.063530399182476,-0.8904719811886181,3.8070290590217866,15.624977648290184,-31.79542369416731,1.5865292089969278,3,2.155000686645508,3.1850013732910156,5.745001792907715,4.760002136230469,2.0800018310546875,4,0.037950216190844044,-1.0588136296828612,36.13999938964844,1.124997615823304,36.22999954223633,-1.050010967317394,36.849998474121094,0.037950216190844044
5957,2007-04-02,36.02999877929688,36.25,35.63999938964844,36.2400016784668,1713800.0,-0.0019390498000821932,4.3043636906440215,0.9999999999999661,22.03389730884642,29.357170536629464,1.37654864576335,2.7980044828986124,4.598870694123754,5.23959930986328,27.00532253883683,0.6100006103515625,-1.2750053432164847,-2.4055007934570227,-5.771932674422146,0.9609310875081007,-4.0887167339395845,-0.722284852974461,3.5524664291242587,25.657846855009392,-19.868608996386744,1.6832159404825624,4,0.9900016784667898,3.1150016784667898,5.8150014877319265,4.83000183105468,2.5800018310546804,0,0.05245627126511132,1.3921671291690665,36.099998474121094,-1.0588136296828612,36.13999938964844,1.124997615823304,36.22999954223633,0.05245627126511132
5958,2007-04-03,35.95000076293945,36.40999984741211,35.900001525878906,36.18000030517578,2246300.0,-0.0022203169322169147,-2.0909174980059415,1.0952207952626118,16.150106133198264,27.414515314279694,0.828850057728431,2.7836584227144527,4.617371107999361,5.287699651750472,26.865850906873202,0.5099983215332031,-1.3633531316451624,-2.33499889373779,-5.867724164823954,1.1977263773483742,-4.101361529280872,-0.568636258194708,3.2382178636044188,24.603241881671924,-15.486690675092273,1.7663626355430833,4,0.8549995422363281,2.884998321533203,5.992499351501465,4.909999847412109,2.020000457763679,1,0.06203058400308059,4.3043636906440215,36.02999877929688,1.3921671291690665,36.099998474121094,-1.0588136296828612,36.13999938964844,0.06203058400308059
5959,2007-04-04,35.9900016784668,36.08000183105469,35.58000183105469,36.040000915527344,1787200.0,0.001112681910387714,6.692244490742099,0.21738841988290514,17.75865606970632,25.32050100323639,0.6730774105632662,2.588093405883612,4.51990507115881,5.214751843693023,28.15658108620138,0.5,-1.6053544501840875,-2.1119979858398423,-5.725269077612047,1.5012731059323627,-3.918633531725945,-0.3053624399537398,2.843395024387533,46.59103716740504,8.677139217368307,1.806635545886104,4,0.7849998474121094,2.434999465942383,5.769997596740723,4.869998931884766,2.0399971008300852,2,0.05584879766026263,-2.0909174980059415,35.95000076293945,4.3043636906440215,36.02999877929688,1.3921671291690665,36.099998474121094,0.05584879766026263
5960,2007-04-05,36.41999816894531,36.599998474121094,36.08000183105469,36.08000183105469,1528100.0,0.01194766519657553,-2.058836729198456,-6.800030518043793,23.6628771110677,23.605990219600343,0.11222349514954999,1.9816801096582282,4.004984549997282,4.748864903220948,29.531093835748646,0.6099967956542969,-1.9643180353049772,-1.5055013656616225,-5.083377329846712,2.072374598523467,-3.294439347754171,0.2834366164309259,2.0229911492930626,82.35285317855086,45.079443849029914,1.7889379820925464,4,0.09500312805175781,1.700002670288086,5.105001449584961,4.44000244140625,1.4500007629394602,3,0.046677672938188586,6.692244490742099,35.9900016784668,-2.0909174980059415,35.95000076293945,4.3043636906440215,36.02999877929688,0.046677672938188586
5961,2007-04-09,36.560001373291016,36.68000030517578,36.08000183105469,36.41999816894531,2360800.0,0.003844129911711125,2.15787782964413,0.41177856565837895,20.70706778795673,21.818870172329184,-0.16418890060176494,1.6539717079896405,3.7986311451796553,4.576454730077799,31.155308118727653,0.5999984741210938,-1.9265544002266282,-1.1924982070922852,-4.677345236882189,2.292348822697619,-2.934921721987237,0.5499253078026669,1.5394294464853147,89.09099105972437,55.10718391735987,1.7424235148949514,4,-0.1900005340576172,1.5599994659423828,4.539999008178711,4.299999237060547,1.0499992370605469,0,0.05661924554347686,-2.058836729198456,36.41999816894531,6.692244490742099,35.9900016784668,-2.0909174980059415,35.95000076293945,0.05661924554347686
5962,2007-04-10,37.2599983215332,37.29999923706055,36.61999893188477,36.70000076293945,1824600.0,0.01914652412331619,1.1250029802350587,3.9998910111441104,23.6628771110677,21.200472359755643,-0.9289543038597472,0.7622948659753916,3.0429185408590484,3.833102511607734,32.52535659361808,0.7399978637695312,-1.9181548731427114,-0.34600124359131,-3.6405474610346147,2.9485449738519947,-1.9932743523129588,1.3012718651303388,0.5371010195965269,97.67436186893835,68.10782550168915,1.647273108721651,4,-0.8199977874755859,0.8600025177001953,3.795001983642578,3.6000022888183594,0.3300018310546875,1,0.02469141237483341,2.15787782964413,36.560001373291016,-2.058836729198456,36.41999816894531,6.692244490742099,35.9900016784668,0.02469141237483341
5963,2007-04-11,37.11000061035156,37.22000122070313,36.77000045776367,37.13999938964844,1340600.0,-0.0040257036483802855,3.736789270799592,-0.05356948228882834,48.82943570508159,23.997701529308852,-0.8249489212995442,0.7499059021254197,3.120446557409167,3.9322053327561974,33.96944419050258,0.48999786376953125,-1.9466463212576741,-0.3684989929199247,-3.522732178495346,2.7857341926554966,-1.9456155857076354,1.208617599867786,0.4210470295691593,88.95355155504593,55.660876561856924,1.5771165927877118,4,-0.6700000762939453,1.010000228881836,3.759998321533203,3.75,-0.06999969482421875,2,0.04042037120262365,1.1250029802350587,37.2599983215332,2.15787782964413,36.560001373291016,-2.058836729198456,36.41999816894531,0.04042037120262365
5964,2007-04-12,37.310001373291016,37.38000106811523,36.97999954223633,37.04999923706055,1314600.0,0.0053894033858803425,1.0000000000000355,-8.66709053916582,49.67104478885505,27.00572263516155,-0.9561946707298432,0.3480111822487615,2.8652473666912144,3.6781238979036317,34.447754714724056,0.40000152587889914,-1.9306754862678872,-0.028998374938964844,-2.931830724293782,2.8738339744158523,-1.4804145496163699,1.4224177997384402,-1.7299995422363281,94.61540493035291,57.487799845694866,1.4514161746774072,4,-0.8299999237060547,0.8099994659423828,3.3174991607666016,3.3899993896484375,0.009998321533203125,3,0.01768962270488128,3.736789270799592,37.11000061035156,1.1250029802350587,37.2599983215332,2.15787782964413,36.560001373291016,0.01768962270488128
5965,2007-04-13,37.099998474121094,37.2599983215332,37.0,37.2599983215332,821500.0,-0.005628595321367502,2.2499821185895144,-0.6153789723876875,46.60491719511247,29.89787546787691,-0.6657007383818865,0.36984040698318665,3.0080915856870405,3.8265277475983908,34.951913734019186,0.3100013732910156,-1.8496132162535517,-0.10750122070312784,-2.7837108593864244,2.5687084179801687,-1.4456060400447797,1.230603598638524,-1.4839966583251964,78.46132628298658,37.83125437694093,1.3381048193416483,4,-0.6199970245361328,1.0200023651123047,3.5275020599365234,3.5700016021728516,0.3500022888183594,4,0.025067394701498547,1.0000000000000355,37.310001373291016,3.736789270799592,37.11000061035156,1.1250029802350587,37.2599983215332,0.025067394701498547
5966,2007-04-16,37.58000183105469,37.599998474121094,37.18000030517578,37.20000076293945,886600.0,0.012938096406349464,1.0000181654692595,-2.375008940705243,57.681195315773934,33.858686357535525,-1.0210635288952403,-0.2896172672095645,2.45674075764758,3.283897729650718,35.05431744206976,0.5,-1.6466250336724002,0.47700195312499716,-1.9455421865060814,2.8995460927560757,-0.7342701166905456,1.68827402294054,-1.9287200302124035,97.95952526459607,51.98003085035036,1.21127206981554,4,-0.9900016784667969,0.5399990081787109,3.029998779296875,3.089998245239258,-0.04000091552734375,0,0.007716793153278667,2.2499821185895144,37.099998474121094,1.0000000000000355,37.310001373291016,3.736789270799592,37.11000061035156,0.007716793153278667
5967,2007-04-17,37.75,37.95000076293945,37.5,37.5099983215332,880600.0,0.004523633865414878,-2.4615666769370717,0.6315815891181047,63.15792408971459,39.08177724159289,-1.0297061499602975,-0.6745579731718863,2.222347089691219,3.0541803738779407,35.74658678529149,0.4500007629394531,-1.4092763068155705,0.7615001678466768,-1.2597995374572193,2.782799873150573,-0.24914968480526767,1.7721500204986214,-2.0207695322265664,83.05078718520674,32.876871080416976,1.0106498526519467,4,-0.9849987030029297,0.37000083923339844,2.7049999237060547,2.9200000762939453,-0.15000152587890625,1,-0.003708593103269875,1.0000181654692595,37.58000183105469,2.2499821185895144,37.099998474121094,1.0000000000000355,37.310001373291016,-0.003708593103269875
5968,2007-04-18,37.7400016784668,37.90999984741211,37.36000061035156,37.7400016784668,998900.0,-0.00026485619955507467,2.2353244771564493,0.0,76.86838875735789,45.64952531799862,-0.825951646334623,-0.930424457638388,2.1568346834179195,3.0089045705704933,37.10091421997277,0.5499992370605469,-1.1401052427506215,0.8900016784667955,-0.34006111092930524,2.120064467862896,0.2749702837687451,1.5050330731648458,-1.8775249929834033,78.35063709296838,22.06516881315156,0.6150313946980502,4,-0.7250003814697266,0.37999916076660156,2.524998664855957,2.9299983978271484,-0.5700035095214844,2,-0.0039746030526673914,-2.4615666769370717,37.75,1.0000181654692595,37.58000183105469,2.2499821185895144,37.099998474121094,-0.0039746030526673914
5969,2007-04-19,37.560001373291016,37.63000106811523,37.33000183105469,37.5,1076600.0,-0.004769483231859106,1.9999809265865733,100.0,74.48281214442719,51.29618476614968,-0.4468137859422825,-0.7594322304510115,2.2541295828864847,3.132661604647069,35.760754453019764,0.4099998474121094,-0.8812397298377661,0.6910013198852525,-0.5718267861730197,1.9538294259435247,0.05958726685611282,1.3224153729143922,-1.5722732431602608,58.94746563763618,-3.527333884655164,0.6314140530291367,4,-0.5450000762939453,0.5599994659423828,2.482499122619629,3.1099987030029297,-0.40000152587890625,3,-0.013844527123298866,2.2353244771564493,37.7400016784668,-2.4615666769370717,37.75,1.0000181654692595,37.58000183105469,-0.013844527123298866
5970,2007-04-20,37.77000045776367,38.18999862670898,37.58000183105469,38.13999938964844,1227100.0,0.005591029733614139,1.5957453716104275,-6.166507724585161,77.19876587543692,57.57304010920303,-0.49749322489851977,-0.985294116831966,1.9441068140246784,2.872977218682699,34.074019350225846,0.6299972534179616,-0.5596473539553273,0.8790004730224581,-0.4320529058718492,2.1900538519167654,0.223473783575308,1.5345271624696082,-1.6645359696643922,58.41595377032503,-9.572561716193022,0.6555266894471525,4,-0.3650016784667969,0.35000038146972656,2.2699995040893555,2.8999996185302734,-0.279998779296875,4,-0.011914237688259166,1.9999809265865733,37.560001373291016,2.2353244771564493,37.7400016784668,-2.4615666769370717,37.75,-0.011914237688259166
5971,2007-04-23,37.709999084472656,38.150001525878906,37.5,37.77999877929688,686500.0,-0.0015885986911255978,-1.6530790190735696,0.18918891053995507,77.45100728034289,63.549499016900285,-0.28743672192798897,-0.942920927161154,1.9077726188482274,2.8877091587446273,33.017043468448115,0.6500015258789062,-0.2461802135672002,0.7994991302490249,-0.5494734510248733,2.148471711522923,0.12501283961207577,1.473985420885974,-1.4377718652846028,44.18589177752285,-27.95271604157059,0.6744862906369498,4,-0.22999954223632812,0.4100017547607422,2.330000877380371,2.960000991821289,0.3100013732910156,0,-0.006894678542706756,1.5957453716104275,37.77000045776367,1.9999809265865733,37.560001373291016,2.2353244771564493,37.7400016784668,-0.006894678542706756
5972,2007-04-24,37.7400016784668,37.79999923706055,37.43999862670898,37.61999893188477,819900.0,0.0007956137555700238,2.0000317894268957,-1.7143324250678444,79.73421337449655,66.98336320239082,-0.2706524227750364,-0.9682209880954957,1.7875338906133464,2.8156648031247613,31.63634122265084,0.3600006103515696,0.02525737250847726,0.795001602172853,-0.6033817697805333,2.1933849741262392,0.09580991619615986,1.494193288149546,-1.3143527466770664,47.6745784965605,-29.21796273732501,0.6991916859766941,4,-0.15500259399414062,0.37999916076660156,2.2999982833862305,2.9299983978271484,0.6199989318847656,1,-0.005299437044105071,-1.6530790190735696,37.709999084472656,1.5957453716104275,37.77000045776367,1.9999809265865733,37.560001373291016,-0.005299437044105071
5973,2007-04-25,38.16999816894531,38.2599983215332,37.68999862670898,37.849998474121094,804200.0,0.011393653189047281,1.2799987792969034,2.6666030898342226,82.05879350020027,70.58200194809585,-0.5972869352172125,-1.36419915898,1.2649570015122293,2.347137189189496,30.088787022316758,0.5699996948242259,0.32964478558623256,1.1589981079101577,-0.3413868478793134,2.6593830636996287,0.40880563001542214,1.9091905858048932,-1.6032012615620417,90.32252771818715,9.200605773293162,0.7501924778947359,4,-0.5399990081787109,-0.04999732971191406,1.9475011825561523,2.500001907348633,0.3100013732910156,2,-0.014933186328731973,2.0000317894268957,37.7400016784668,-1.6530790190735696,37.709999084472656,1.5957453716104275,37.77000045776367,-0.014933186328731973
5974,2007-04-26,37.849998474121094,38.150001525878906,37.33000183105469,37.34000015258789,592000.0,-0.008383539695439812,-2.094367869867204,1.5937462747061488,71.73252138664787,73.37395796937756,-0.21527137400290286,-0.9661451447517919,1.4848147464984436,2.62060561908136,28.1132020665884,0.839996337890625,0.575761603415657,0.7579984664916992,-0.7397699102143633,2.2557668431977618,0.009114278138667942,1.5068826548447305,-1.1138814253228304,55.9138285348636,-24.017500544611806,0.7488841883530309,4,-0.12999916076660156,-0.8599967956542969,2.340001106262207,2.8200016021728516,2.1599998474121094,3,-0.01796566268399491,1.2799987792969034,38.16999816894531,2.0000317894268957,37.7400016784668,-1.6530790190735696,37.709999084472656,-0.01796566268399491
5975,2007-04-27,37.75,37.959999084472656,37.52999877929688,37.63999938964844,515400.0,-0.0026419677186899637,-1.6060479955611733,0.21568818113139807,68.30769266884751,74.55467989749685,-0.014945520175054128,-0.7793001673380218,1.4685494750514465,2.6771703792970953,26.015006740685436,0.43000030517577414,0.6433546431298822,0.5774999618530288,-0.8772763268844201,2.0322762505904777,-0.1498881825156957,1.3048881062217532,-0.8614948239282398,45.16126385909357,-32.22297609713724,0.7273881443687259,4,0.04500007629394531,-0.8299999237060547,1.317500114440918,1.875,1.7700004577636719,4,-0.015629143114911037,-2.094367869867204,37.849998474121094,1.2799987792969034,38.16999816894531,2.0000317894268957,37.7400016784668,-0.015629143114911037
5976,2007-04-30,37.47000122070313,37.91999816894531,37.349998474121094,37.91999816894531,823500.0,-0.007417186206539528,1.533349157370045,-4.090858648911019,53.71030117258228,73.50494401781548,0.27693100070285936,-0.4125535242963636,1.6276008902066437,2.910708327863432,23.79615088771645,0.5699996948242188,0.6911584746041797,0.2290010452270579,-1.1396078306063657,1.5976099210604815,-0.45530339268965747,0.9133054831437732,-0.44434673008522907,15.053754619698623,-57.29513542957619,0.6843044379167131,4,0.3249988555908132,-0.5500011444091868,1.5974988937377859,2.154998779296868,1.1399993896484304,0,0.0005337725410217153,-1.6060479955611733,37.75,-2.094367869867204,37.849998474121094,1.2799987792969034,38.16999816894531,0.0005337725410217153
5977,2007-05-01,37.91999816894531,38.13000106811523,37.459999084472656,37.61000061035156,953200.0,0.012009525849536073,-1.196725617229884,-0.688888135363342,62.93926947873889,71.95726409796893,-0.16362241890934115,-0.7522655371390741,1.057780037573906,2.410168340496142,21.23165227466892,0.670001983642571,0.7839556346091001,0.5844980239868178,-0.6897892046643435,1.8587852526379791,-0.052645590338762815,1.2216416383123985,-0.7709092952358816,63.44070584471252,-6.526582745470073,0.6371436143255806,5,-0.12499809265136719,-0.9999980926513672,1.1475019454956055,1.7050018310546875,0.14000320434570312,1,0.002637191288164642,1.533349157370045,37.47000122070313,-1.6060479955611733,37.75,-2.094367869867204,37.849998474121094,0.002637191288164642
5978,2007-05-02,38.18000030517578,38.36999893188477,37.77000045776367,37.91999816894531,765200.0,0.0068565967506664105,-1.1428610354223687,0.8387231738531207,63.63635276517844,70.75210194471907,-0.3963249042632597,-0.8818485404940901,0.6649647443443314,2.102538043664765,18.74441346728876,0.5999984741211009,0.8063796835138817,0.7330001831054673,-0.41481373958727374,1.8808141057982084,0.15909322175910035,1.3069071444518343,-0.9198204866839745,81.73085034974214,14.266648138940099,0.5739069613463702,5,-0.3299999237060547,-1.2049999237060547,0.8874998092651367,1.4449996948242188,0.7299995422363281,2,0.004714518170168214,-1.196725617229884,37.91999816894531,1.533349157370045,37.47000122070313,-1.6060479955611733,37.75,0.004714518170168214
5979,2007-05-03,38.0,38.27000045776367,37.81999969482422,38.20000076293945,669600.0,-0.004714518170168214,1.6470621234390603,-0.7692273834326124,64.24054835134861,69.31229999759815,-0.16466325042541996,-0.5729170441031783,0.7182828517530311,2.2332202591561625,15.935523030263433,0.4500007629394531,0.7904516331569766,0.45249996185302876,-0.49217759862696653,1.397177522333024,-0.019838818386972434,0.92483874209303,-0.6066418879010342,63.7256111927651,-2.250554790466154,0.47233878023999787,5,-0.14999961853027344,-1.0249996185302734,1.067500114440918,1.625,0.9399986267089773,3,0.012631566900956015,-1.1428610354223687,38.18000030517578,-1.196725617229884,37.91999816894531,1.533349157370045,37.47000122070313,0.012631566900956015
5980,2007-05-04,38.11999893188477,38.31999969482422,37.849998474121094,38.22000122070313,1076300.0,0.0031578666285465573,2.1333494398740087,0.5000095367067844,59.6428342740679,67.33361410801203,-0.25679898161423864,-0.5892365111107623,0.4652261452270494,2.06617608492342,13.790920541824537,0.470001220703125,0.7400690119700002,0.48749885559082884,-0.32697145101555947,1.3019691621972171,0.08026370228763113,0.8947340088940265,-0.6094439214115113,75.49020707813037,12.999582858089141,0.4072351533031943,5,-0.26999855041504617,-1.1449985504150462,0.7925004959106374,1.3500003814697195,0.6500015258788991,4,0.049580258200573324,1.6470621234390603,38.0,-1.1428610354223687,38.18000030517578,-1.196725617229884,37.91999816894531,0.049580258200573324
5981,2007-05-07,38.63000106811523,38.72999954223633,38.11999893188477,38.29999923706055,652500.0,0.013378860192041486,1.3018943974203683,-3.299942780850587,64.01277560922864,65.58678768964893,-0.6957391910949227,-0.9868019158329062,-0.16401228634510545,1.5076249441145038,11.862568687259758,0.6100006103515554,0.7221835951645872,0.894001007080071,0.1287726262345288,1.6592293879256133,0.5113868166572999,1.2766151975028421,-1.0163127870725859,92.12610723800944,30.90456096674906,0.3826141904227719,5,-0.6000003814697195,-1.4750003814697195,0.22499942779541726,0.8249988555908274,0.7899971008300852,0,0.023039072354130496,2.1333494398740087,38.11999893188477,1.6470621234390603,38.0,-1.1428610354223687,38.18000030517578,0.023039072354130496
5982,2007-05-08,38.18000030517578,38.540000915527344,38.08000183105469,38.45000076293945,676900.0,-0.011648996906471032,1.0444369092527443,-0.8181786655569603,56.14523562162023,62.707503480917815,-0.19753376529363464,-0.4894366209930894,0.16615699797598893,1.9066057914759327,10.685478964839698,0.5499992370605398,0.6634495319620584,0.3980001449584947,-0.35729235799541925,1.1532926479124086,0.020353893481534158,0.7756463964354552,-0.4100284475660203,42.70835816862568,-15.671217362825963,0.3776462514769572,5,-0.14999961853027344,-1.0249996185302734,0.5899991989135742,1.1899986267089844,1.7099990844726562,1,0.011262448971680383,1.3018943974203683,38.63000106811523,2.1333494398740087,38.11999893188477,1.6470621234390603,38.0,0.011262448971680383
5983,2007-05-09,38.61000061035156,38.77999877929688,38.11000061035156,38.15999984741211,633200.0,0.011262448971680383,-1.436360357611051,-1.6666666666666667,63.70756894097784,61.81584209806559,-0.6241970076429766,-0.8446019914121479,-0.34052896075257166,1.4329968702618245,9.567237044449845,0.6699981689453196,0.619307411817779,0.7530004501342802,-0.01903970211309769,1.525040602381658,0.3669803740105948,1.1390205262579656,-0.7056248768940847,82.29184051371244,22.993340861028493,0.3860200761236875,5,-0.5450019836425781,-1.4300003051757812,-0.5275001525878906,0.654998779296875,1.75,2,-0.01424499425967607,1.0444369092527443,38.18000030517578,1.3018943974203683,38.63000106811523,2.1333494398740087,38.11999893188477,-0.01424499425967607
5984,2007-05-10,37.97000122070313,38.61000061035156,37.90999984741211,38.61000061035156,868300.0,-0.016576000505859723,1.1875044703526214,-1.4222184546263565,52.347427719965395,60.04247932596758,0.03868281385622652,-0.160869715825676,0.22795147547626726,2.0287360866601674,8.486828225571221,0.7000007629394531,0.5509416997070957,0.08000106811524432,-0.6488047411346898,0.8088068773651784,-0.2844018365097227,0.4444039727402114,0.80999755859375,12.903516903616014,-44.58547841486058,0.3644029046249666,5,0.09499740600585227,-0.7900009155273509,-0.15000152587891336,1.2949981689453054,2.1899986267089773,3,0.0247563496573302,-1.436360357611051,38.61000061035156,1.0444369092527443,38.18000030517578,1.3018943974203683,38.63000106811523,0.0247563496573302
5985,2007-05-11,38.02999877929688,38.13000106811523,37.63999938964844,37.93000030517578,469600.0,0.0015801305416085487,2.2666446264178886,-0.15624776482370212,53.75586980582639,60.047542507439154,0.025233514524117595,-0.15559927282911445,0.11693459745183787,1.915276629773139,7.181641559341655,0.49000167846678977,0.42411617381399225,0.093498611450201,-0.5348244694064803,0.7218216923068823,-0.2206629289781361,0.4076601518785381,0.75,34.210491092342906,-23.93013356209262,0.3141615404283403,5,0.09000015258788352,-0.5999984741211009,-0.42999744415283914,1.2050018310546804,2.0900001525878906,4,0.023928474273511968,1.1875044703526214,37.97000122070313,-1.436360357611051,38.61000061035156,1.0444369092527443,38.18000030517578,0.023928474273511968
5986,2007-05-14,37.86999893188477,38.34000015258789,37.75,38.11000061035156,390700.0,-0.004207200961026891,-1.4583363135684142,-2.4000534065763968,51.48060930996438,58.774358044241986,0.27707764467914586,0.028712486515210855,0.23493212473299963,2.018744741325868,6.419139692105244,0.5900001525878906,0.35984656539386606,-0.08100109100340802,-0.687696788684292,0.5256946066774759,-0.38434893984385354,0.2223467578370375,0.8643998718261727,20.175409243619242,-37.6661076737123,0.3033478488404432,5,0.3400001525878835,-0.4399986267089915,-0.5524978637695384,1.3650016784667898,2.1000022888183594,0,0.02376555456200813,2.2666446264178886,38.02999877929688,1.1875044703526214,37.97000122070313,-1.436360357611051,38.61000061035156,0.02376555456200813
5987,2007-05-15,37.61000061035156,38.18999862670898,37.5,37.88000106811523,1029900.0,-0.006865548689369061,-1.8163112782305804,1.1249940395772111,43.364947760263036,56.52197971036249,0.5458839818827101,0.2926910543183965,0.46483743854138737,2.228588097427675,5.948768447595508,0.6899986267089773,0.31023629263971486,-0.3339994430541964,-0.9535541268002632,0.28555524069187044,-0.6437767849272333,-0.024222101181159417,1.0806222167968826,8.59380587940772,-43.27443271963852,0.30977734187303435,5,0.529998779296875,0.08999824523926492,-0.36499977111816406,1.625,2.4300003051757812,1,0.0481254328428693,-1.4583363135684142,37.86999893188477,2.2666446264178886,38.02999877929688,1.1875044703526214,37.97000122070313,0.0481254328428693
5988,2007-05-16,37.59000015258789,37.75,37.47000122070313,37.599998474121094,1083300.0,-0.0005317856272027965,-1.2400244144351051,0.03703075771062136,46.68369010211139,54.57121768266947,0.5290241837738847,0.3171373783989395,0.4506682859651576,2.2029175876771347,5.280425076459733,0.2799987792968679,0.34340301509001137,-0.34649982452392436,-0.9799288550077634,0.28692920595991467,-0.6632143397658439,-0.029785309282004846,1.0291853049316444,10.526227730855675,-39.14361457389474,0.31671451524191924,5,0.5349998474121165,0.1849994659423828,-0.3099994659423828,1.6450004577636719,1.9199981689453125,2,0.061186465222778263,-1.8163112782305804,37.61000061035156,-1.4583363135684142,37.86999893188477,2.2666446264178886,38.02999877929688,0.061186465222778263
5989,2007-05-17,37.040000915527344,37.75,37.0099983215332,37.75,1505900.0,-0.014631530588665953,1.0845144582585615,71.01182754673789,41.8764316042347,52.59717294157689,1.0376464531269605,0.870829935427551,0.9371581258893826,2.7300894422514688,4.73728358392473,0.7400016784667969,0.29299351975876675,-0.8704990386962876,-1.6038106252423248,-0.13718745215025052,-1.2371548319693062,-0.5038432454232691,1.487249803046879,2.2558310292211146,-46.002133524558474,0.36665579327301745,5,0.8549976348876953,0.8399982452392578,0.23999977111816406,2.1949996948242188,2.0699996948242188,3,0.08963281891908537,-1.2400244144351051,37.59000015258789,-1.8163112782305804,37.61000061035156,-1.4583363135684142,37.86999893188477,0.08963281891908537
5990,2007-05-18,37.31999969482422,37.459999084472656,37.11999893188477,37.22999954223633,1696200.0,0.007559362105185485,-1.1935396542177377,-0.1267609417478858,48.28373348417544,50.84950159434875,0.7065333934975371,0.585403608015028,0.5859227818103037,2.430416107719978,4.950283580784699,0.4199981689453125,0.2217174992830664,-0.56800022125244,-1.3457321947816254,0.20973175227674545,-0.9568662080170327,-0.17913423448784727,1.055525784045905,23.30834184229547,-27.945586597998634,0.38886598676459266,5,0.5749988555908203,0.5699996948242188,-0.019998550415039062,1.9150009155273438,1.5699996948242188,4,0.07609861135614526,1.0845144582585615,37.040000915527344,-1.2400244144351051,37.59000015258789,-1.8163112782305804,37.61000061035156,0.07609861135614526
5991,2007-05-21,37.45000076293945,37.68999862670898,37.349998474121094,37.45000076293945,1867600.0,0.0034834155728373783,-2.399923707800806,0.0,44.19756179575258,49.52198228036346,0.4375609308903208,0.45842930725982,0.38247038439557457,2.2857674764197498,4.924858364637862,0.3699989318847585,0.16059875819870228,-0.4249992370605469,-1.2236688365324326,0.3736703624113389,-0.8243340367964933,-0.025664437324600442,0.7889720001969778,37.28833284841454,-11.910825512624086,0.39933479973594443,5,0.44499778747558594,0.44499778747558594,-0.14999961853027344,1.7849998474121094,2.25,0,0.07129500973435365,-1.1935396542177377,37.31999969482422,1.0845144582585615,37.040000915527344,-1.2400244144351051,37.59000015258789,0.07129500973435365
5992,2007-05-22,37.540000915527344,37.61000061035156,37.22999954223633,37.27000045776367,1131300.0,0.00240320829784757,-1.1714204749811992,100.0,41.75257934674243,47.08253899211509,0.2762839337833256,0.37173646749782563,0.21306991729231584,2.183091153607279,4.893044825859019,0.3800010681152344,0.11105330667692925,-0.32499904632568644,-1.135703377898217,0.4857052852468442,-0.7303512121119553,0.08035311946058243,0.5760744034487644,71.62180970889803,25.441446930163394,0.4053521657862655,5,0.26999855041503906,0.3549976348876953,-0.18500041961669922,1.6949996948242188,2.05999755859375,1,0.06473096020012847,-2.399923707800806,37.45000076293945,-1.1935396542177377,37.31999969482422,1.0845144582585615,37.040000915527344,0.06473096020012847
5993,2007-05-23,37.599998474121094,37.93000030517578,37.36999893188477,37.59000015258789,961800.0,0.0015982300780641445,-1.488890772686861,0.03703075771062038,44.68082300184646,46.230694023435206,0.06476128972863648,0.28126716172158694,0.08981821740277951,2.105208783679501,5.0222877001466255,0.5600013732910085,-0.0035086439204690123,-0.23650150299071981,-1.042120465738634,0.5691174597571944,-0.6393109843646769,0.1663079783832373,0.40546914511072174,64.13031309474941,19.33613300580734,0.4028094813739554,5,0.07500076293945312,0.2950000762939453,-0.15749740600585938,1.6350021362304688,1.8300018310546875,2,0.06489368458580191,-1.1714204749811992,37.540000915527344,-2.399923707800806,37.45000076293945,-1.1935396542177377,37.31999969482422,0.06489368458580191
5994,2007-05-24,37.16999816894531,37.72999954223633,36.650001525878906,37.70000076293945,1391400.0,-0.011436178793244767,2.661009278117221,-53.00915681037772,38.3292171427231,44.51662150531261,0.4127525190922938,0.6932550425311064,0.4360789357883732,2.5170373732591145,5.352693908231225,1.0799980163574219,-0.07620563703427763,-0.6325017929077177,-1.4913598496228175,0.22635626380738216,-1.0619308212652712,-0.2030727645501642,0.7600021362304688,40.62477648236893,-0.27472502862460146,0.4294290283575509,5,0.32500267028808594,0.5450019836425781,0.3975028991699219,2.06500244140625,2.6300010681152344,3,0.06295400236373716,-1.488890772686861,37.599998474121094,-1.1714204749811992,37.540000915527344,-2.399923707800806,37.45000076293945,0.06295400236373716
5995,2007-05-25,37.15999984741211,37.41999816894531,37.040000915527344,37.150001525878906,702300.0,-0.0002689890240983317,-2.304330519297431,-0.018864665279947027,29.41170185029263,42.0645206764602,0.3200165092767264,0.692279207213673,0.37242295665740244,2.5119744432117557,5.700955678360761,0.37999725341796875,-0.22953415741078942,-0.6130001068115263,-1.518703864535226,0.29270365091217343,-1.0658519856733761,-0.16014822794967642,0.7700004577636719,39.84365686765372,5.1999175890265406,0.4528518788618488,5,0.26000022888183594,0.5550003051757812,0.407501220703125,2.075000762939453,2.6800003051757812,4,0.05247580115572181,2.661009278117221,37.16999816894531,-1.488890772686861,37.599998474121094,-1.1714204749811992,37.540000915527344,0.05247580115572181
5996,2007-05-29,37.4900016784668,37.5,37.0099983215332,37.25,781700.0,0.008880565995956768,2.7692680135569345,24.004196871423122,40.0,41.69063759198653,-0.07773072627036015,0.38351563304718184,-0.02698279753921895,2.1571810337532327,5.770396088322473,0.4900016784667969,-0.2838428842126248,-0.2839982986450167,-1.1883365504810968,0.6203399531910634,-0.7361674245630567,0.16817082727302335,0.28639877319336193,65.62507450587702,30.679508171655705,0.45216912591804,5,-0.20000076293945312,0.22499847412109375,0.27249813079833984,1.7449989318847656,2.5900001525878906,1,0.037343228821079544,-2.304330519297431,37.15999984741211,2.661009278117221,37.16999816894531,-1.488890772686861,37.599998474121094,0.037343228821079544
5997,2007-05-30,38.02000045776367,38.02000045776367,37.11999893188477,37.4900016784668,1348700.0,0.01413707003382969,2.3962399953935356,2.2083128029881585,41.69011905107301,41.13579636409337,-0.6073212005245736,-0.14609759090349428,-0.6335859457553354,1.6045822035308817,5.890260618168772,0.9000015258788991,-0.3422162941207034,0.24100036621094034,-0.667831410453914,1.1498321428757947,-0.21341552212148684,0.6954162545433675,-1.3699989318847656,100.0,68.10868857379066,0.45441588833242835,5,-0.6849994659423828,-0.30500030517578125,-0.2200002670288086,1.2150001525878906,2.229999542236328,2,0.044187277352668364,2.7692680135569345,37.4900016784668,-2.304330519297431,37.15999984741211,2.661009278117221,37.16999816894531,0.044187277352668364
5998,2007-05-31,38.36000061035156,38.45000076293945,37.75,38.0,1168600.0,0.008942665662658111,1.5925910227609885,0.6792479990787125,56.00000469502292,42.70508226306985,-0.9237528504429093,-0.4974243503887834,-1.062970791216813,1.2466037357803685,6.335319883204628,0.7000007629394531,-0.37189945503023836,0.5720005035400391,-0.3568950056065887,1.5008960126866668,0.10755274896672518,1.036448258113353,-1.68259910583496,94.99998940361422,58.19911233132528,0.4644477545733133,5,-0.8099994659423828,-0.6450004577636719,-0.5075006484985352,0.875,1.6699981689453196,3,0.0323252826913385,2.3962399953935356,38.02000045776367,2.7692680135569345,37.4900016784668,-2.304330519297431,37.15999984741211,0.0323252826913385
5999,2007-06-01,38.47999954223633,38.540000915527344,37.5099983215332,37.5099983215332,2254600.0,0.003128230708431934,-1.1237140160453043,2.694443267070741,56.797607454232065,43.65106825974281,-0.9141383268725889,-0.6109424580598102,-1.1654507233268134,1.1085030566942322,6.659941027164732,1.0300025939941406,-0.3359299000080398,0.6679994583129911,-0.30758909859154926,1.6435880152175315,0.18020517986072093,1.1557937367652613,-1.7316940673828114,96.07834826381703,56.5146491587051,0.4877942784522692,6,-0.8849983215332031,-0.7649993896484375,-0.6049995422363281,0.7550010681152344,1.5400009155273438,4,0.024688169808752658,1.5925910227609885,38.36000061035156,2.3962399953935356,38.02000045776367,2.7692680135569345,37.4900016784668,0.024688169808752658
6000,2007-06-04,40.0099983215332,40.040000915527344,38.34000015258789,38.47000122070313,2895600.0,0.03976088351086182,1.1249979138404171,1.587623879188289,72.86327712351802,46.83614774060563,-2.2601074063281175,-2.099742127405875,-2.664626316890377,-0.429766617607271,7.567725360784633,1.7000007629394531,-0.2746660159086076,2.1034982681274386,0.7210024334504297,3.4859941028044474,1.4122503507889377,2.7947461854659394,-3.154191120239254,99.0098162274313,54.63928083124892,0.691247917338503,6,-1.6649971008300781,-1.6649971008300781,-2.6549978256225586,-0.7749977111816406,0.1100006103515696,0,-0.005248665165767719,-1.1237140160453043,38.47999954223633,1.5925910227609885,38.36000061035156,2.3962399953935356,38.02000045776367,-0.005248665165767719
6001,2007-06-05,39.52000045776367,39.88999938964844,39.18000030517578,39.88999938964844,1607100.0,-0.012246885386791306,2.837843968121411,-0.2402594989856365,69.45013110614742,49.91365349165063,-1.6154867228794814,-1.6228535749857969,-2.1485411299781276,0.05078340491949973,7.9117232821903,0.8299980163574219,-0.14509295845067527,1.5690004348754911,0.039021083644321664,3.0989797861066606,0.8040107592599028,2.3339901104910794,-2.4094577593310547,82.19177724273342,31.920314072441826,0.7649896756155856,6,-1.1749992370605469,-1.1749992370605469,-2.1625003814697266,-0.2849998474121094,1.1599998474121094,1,0.008097158176053387,1.1249979138404171,40.0099983215332,-1.1237140160453043,38.47999954223633,1.5925910227609885,38.36000061035156,0.008097158176053387
6002,2007-06-06,38.61000061035156,39.5,38.61000061035156,39.5,1216700.0,-0.023026311661728194,1.0,2.4054106997412186,58.79312011775593,51.48168650452945,-0.6009411702093601,-0.7156807681607305,-1.2137861196110222,0.9405190570173829,8.020150478358135,0.9099998474121094,-0.08200906593020107,0.637500572204587,-0.9179022697787715,2.1929034141879455,-0.14020084878708872,1.4152019931962627,-1.265101254551368,43.47830675864149,-11.33236206328759,0.7777014209916788,6,-0.2649993896484375,-0.2649993896484375,-1.2525005340576172,0.625,2.2900009155273438,2,0.03807306908741692,2.837843968121411,39.52000045776367,1.1249979138404171,40.0099983215332,-1.1237140160453043,38.47999954223633,0.03807306908741692
6003,2007-06-07,38.060001373291016,38.59000015258789,38.04999923706055,38.47000122070313,1125300.0,-0.01424499425967607,-1.5116081012748064,0.4606743017813442,58.79312011775593,53.75545350175532,0.023659592471680924,-0.22029333478157298,-0.6384647521339417,1.463816417588589,7.503376674544649,0.5600013732910156,-0.014911238068364696,0.11500129699707173,-1.4121353459837138,1.6421379399778573,-0.6485670244933246,0.8785696184874681,-0.49949389271264977,21.73922876851747,-38.07851136149542,0.7635683214903941,6,0.4649982452392578,0.2849998474121094,-0.7025012969970703,1.1749992370605469,2.3699989318847656,3,0.0575406870123194,1.0,38.61000061035156,2.837843968121411,39.52000045776367,1.1249979138404171,40.0099983215332,0.0575406870123194
6004,2007-06-08,38.90999984741211,38.97000122070313,37.7400016784668,38.060001373291016,1588100.0,0.022333117274073055,1.5360783388390524,-2.073167781613116,62.480395004356666,57.42975274109577,-0.6186175562891876,-1.0500977543234455,-1.4327544751833585,0.5868378458833234,7.482619471839298,1.2299995422363352,0.08437043573284342,0.9179998397827163,-0.6690606459292923,2.505060325494725,0.12446959692670845,1.711530082638724,1.1300010681152344,50.86950248038333,-13.00601572247244,0.7935302428560049,6,-0.38500022888183594,-0.5649986267089844,-1.4974994659423828,0.3250007629394531,1.6399993896484375,4,0.028784346858825804,-1.5116081012748064,38.060001373291016,1.0,38.61000061035156,2.837843968121411,39.52000045776367,0.028784346858825804
6005,2007-06-11,38.93999862670898,39.08000183105469,38.58000183105469,38.91999816894531,663500.0,0.0007709786536753693,2.333257041134211,0.0235299925500989,61.881981455793195,59.86108401396168,-0.4130021068725185,-1.0629226861861198,-1.4026459033872314,0.532154599833305,7.981374336602888,0.5,0.1743979865267562,0.9024986267089758,-0.7403466054050583,2.54534385882301,0.08107601065195524,1.7239212427659965,1.0540023040771587,55.81387096373517,-10.952802847727966,0.821422616057018,6,-0.3599987030029226,-0.5949974060058523,-1.5274982452392507,0.29500198364258523,1.6000022888183665,0,0.02773502488810875,1.5360783388390524,38.90999984741211,-1.5116081012748064,38.060001373291016,1.0,38.61000061035156,0.02773502488810875
6006,2007-06-12,38.77000045776367,39.36000061035156,38.36999893188477,38.68999862670898,1077500.0,-0.004365643937868646,-1.7500000000000346,4.000000000001776,59.68505554751232,61.860521402454935,-0.04731780738023872,-0.8664656717834021,-1.1719869471952293,0.678464560459993,8.284783775147137,0.9900016784667898,0.3389558884720074,0.6875003814697251,-0.9850625648528961,2.3600633277923464,-0.14878109169158193,1.5237818546310322,1.1789204879760788,58.52271372620418,-7.314638133765207,0.8362814731613105,6,0.0049991607666015625,-0.4249992370605469,-1.3575000762939453,0.4650001525878906,-0.4200019836425781,1,0.03482069791543596,2.333257041134211,38.93999862670898,1.5360783388390524,38.90999984741211,-1.5116081012748064,38.060001373291016,0.03482069791543596
6007,2007-06-13,39.41999816894531,39.41999816894531,38.70000076293945,38.84000015258789,1013500.0,0.01676548113249976,1.4827581670974659,7.24980926950155,63.112413949285354,62.650789097372986,-0.5339969795551553,-1.448158063062472,-1.7502635022724178,0.006721168062952643,9.066865580076064,0.7199974060058594,0.570173283630588,1.2469982147216783,-0.511578254389434,3.0055746838327906,0.36770998016612566,2.126286449277231,0.4847443914489773,100.0,32.54441526267297,0.8792882345555544,6,-0.6449985504150391,-1.0749969482421875,-1.8274974822998047,-0.26999664306640625,-0.8999977111816406,2,0.03196352599587593,-1.7500000000000346,38.77000045776367,2.333257041134211,38.93999862670898,1.5360783388390524,38.90999984741211,0.03196352599587593
6008,2007-06-14,39.88999938964844,39.91999816894531,39.20000076293945,39.41999816894531,1117800.0,0.011922913306307237,1.7169776011976738,0.8103497037022421,69.48428265533991,64.06041967527386,-0.853945762033554,-1.8308846368961085,-2.1390244070120303,-0.4833118113905641,10.132686705093453,0.7199974060058594,0.759485940757358,1.6019994735717802,-0.29167457480733106,3.4956735219508914,0.6551624493822246,2.548836497761336,-2.1499977111816406,98.62390699123144,26.627073418012785,0.9468370241895548,6,-0.9999980926513672,-1.5449981689453125,-2.2974987030029297,-0.7399978637695312,-1.1499977111816406,3,0.025319682920139863,1.4827581670974659,39.41999816894531,-1.7500000000000346,38.77000045776367,2.333257041134211,38.93999862670898,0.025319682920139863
6009,2007-06-15,40.36000061035156,40.52999877929688,40.0099983215332,40.20000076293945,2072600.0,0.0117824323864264,1.0800177003303246,0.34042432309590287,71.50540749373577,63.909545271964724,-1.1501775239078142,-2.1496189272138437,-2.5219384035354295,-0.9684200872830644,10.900021801645424,0.6399993896484446,0.9318910614458318,1.9060007095336928,-0.1054440255114244,3.91744544457881,0.9002783420111342,2.9117230770562514,-2.576399002075192,92.12971384470264,15.402061354135185,1.005722367522559,6,-1.2250003814697266,-1.7700004577636719,-2.7375011444091797,-1.2449989318847656,-2.1700019836425852,4,0.0017343828980582732,1.7169776011976738,39.88999938964844,1.4827581670974659,39.41999816894531,-1.7500000000000346,38.77000045776367,0.0017343828980582732
6010,2007-06-18,40.15999984741211,40.5,39.9900016784668,40.09000015258789,777500.0,-0.004955420215929207,-2.7778123145610216,0.43749850988245953,68.26266653446544,63.77760476400006,-1.03556179491504,-1.819215436852268,-2.249241085780284,-0.8003308368626705,11.696919039247256,0.5099983215332031,1.0273290657365806,1.563999938964841,-0.5103685223122127,3.6383684002418946,0.5268157083263176,2.601184169603364,-2.2665423522949197,82.87041861007224,4.542627716773055,1.0371842306385257,6,-1.0249996185302734,-1.5699996948242188,-2.5375003814697266,-1.3549995422363281,-2.0,0,0.009711140217386394,1.0800177003303246,40.36000061035156,1.7169776011976738,39.88999938964844,1.4827581670974659,39.41999816894531,0.009711140217386394
6011,2007-06-19,40.11999893188477,40.209999084472656,39.68999862670898,40.150001525878906,921500.0,-0.00099603873703491,5.933445232827337,-0.4286103542233317,65.39590115336006,64.5112471012894,-1.0074441868373043,-1.653715678157262,-2.1400229963458983,-0.7835370946187368,12.787829649517917,0.520000457763679,1.1203109378988358,1.3904991149902415,-0.7167358359769764,3.4977340659574594,0.33688163950662897,2.444116590473854,-2.121079785400397,77.5956124680285,1.9262118686396548,1.05361747548361,6,-0.9849987030029368,-1.529998779296882,-2.3449993133544993,-1.694997787475593,-2.819999694824226,1,0.010468643938790878,-2.7778123145610216,40.15999984741211,1.0800177003303246,40.36000061035156,1.7169776011976738,39.88999938964844,0.010468643938790878
6012,2007-06-20,39.97000122070313,40.47000122070313,39.91999816894531,40.33000183105469,739900.0,-0.0037387266992779944,-1.3912827146980107,11.998982835349077,62.14180339376262,64.8833230208457,-0.7199534928488518,-1.3832543621391338,-1.9436904359704599,-0.6559383491083182,13.822242376950184,0.5500030517578196,0.991674895934139,1.1190013885498118,-0.9796586817448798,3.2176614588445034,0.06967135340246244,2.168331423697161,-1.8698388889062585,57.89485760832488,-14.696113732195236,1.049330035147347,6,-0.8350009918212962,-1.3800010681152415,-2.1500015258789134,-1.8500003814697337,-3.069999694824226,2,-0.040530465276616745,5.933445232827337,40.11999893188477,-2.7778123145610216,40.15999984741211,1.0800177003303246,40.36000061035156,-0.040530465276616745
6013,2007-06-21,40.040000915527344,40.20000076293945,39.84000015258789,40.0,1173200.0,0.0017513057965070633,1.0,-0.11111346585851956,61.85413109707496,64.81373814225884,-0.5359104847720744,-1.329232992726439,-1.9607509404365118,-0.7550232423400729,15.154630308134676,0.3600006103515625,0.909662057378398,1.0670009613037124,-1.0090182817542015,3.143020204361626,0.02899133977475543,2.1050105828326693,-1.8426451258304724,41.66693157615102,-26.79833310956392,1.038009621528956,6,-0.5900020599365163,-1.4500007629394531,-2.120001792907715,-1.9200000762939453,-3.3700027465820312,3,-0.03796204852668272,-1.3912827146980107,39.97000122070313,5.933445232827337,40.11999893188477,-2.7778123145610216,40.15999984741211,-0.03796204852668272
6014,2007-06-22,39.5099983215332,40.08000183105469,39.43000030517578,40.0,1514900.0,-0.013236827719167454,-1.000011737571379,-12.249761586877742,45.51970860604798,62.99570782562049,0.09851189937148064,-0.6481667699084284,-1.3893239499230816,-0.24933978470265572,15.453571017739149,0.6500015258789062,0.9396607690110699,0.4199983596801786,-1.4848755710242756,2.324872290384633,-0.5324386056720485,1.3724353250324057,-1.2193368122523296,7.4764522592283615,-54.76535180032739,0.9524369653522281,6,-0.05999946594237571,-0.9199981689453125,-1.5599985122680664,-1.3899974822998047,-2.9499969482421875,4,-0.01948865289236812,1.0,40.040000915527344,-1.3912827146980107,39.97000122070313,5.933445232827337,40.11999893188477,-0.01948865289236812
6015,2007-06-25,39.11000061035156,39.63999938964844,39.0,39.5099983215332,1137900.0,-0.01012396173562069,-1.0645177168382258,0.8163190633004025,46.26593541133805,61.50469447715668,0.5868767416589407,-0.09970117634665598,-0.9449257123597192,0.1196144374924728,15.536261139408564,0.6399993896484375,1.0102473413941055,-0.0774993896484375,-1.7521375577528886,1.5971387784560136,-0.914818473700663,0.759819694403788,-0.72976561027005,7.483028503809468,-50.07745431466988,0.8373190840522253,6,0.5049991607666016,-0.5200004577636719,-1.2225017547607422,-0.9899997711181641,-2.4099998474121094,0,-0.023523445903477658,-1.000011737571379,39.5099983215332,1.0,40.040000915527344,-1.3912827146980107,39.97000122070313,-0.023523445903477658
6016,2007-06-26,38.88999938964844,39.22999954223633,38.54999923706055,39.16999816894531,1470500.0,-0.005625190929935631,2.399988555951859,0.7000009536797734,52.91665673254974,60.37183256418606,0.9227241914217572,0.24302197038073814,-0.6976392663584221,0.3028262813442879,15.55641672720254,0.6800003051757812,0.9832565289092869,-0.3675004959106474,-1.849317879632686,1.1143168878113912,-1.1084091877716702,0.37340819595037544,-0.4237738383983114,17.708322985315352,-39.91362509329434,0.7409086918610193,6,0.6499996185302734,-0.2999992370605469,-0.9975004196166992,-0.7699985504150391,-2.0999984741210938,1,-0.018770880784087507,-1.0645177168382258,39.11000061035156,-1.000011737571379,39.5099983215332,1.0,40.040000915527344,-0.018770880784087507
6017,2007-06-27,39.70000076293945,39.72000122070313,38.58000183105469,38.68000030517578,1020700.0,0.020828011982602757,1.150939457953798,-3.642874659400545,66.20553538472683,60.007527311895714,0.17502371525612404,-0.458154506453873,-1.4758609529434636,-0.5364344014210616,16.569329043350677,1.1399993896484446,0.9830477869031995,0.3585008621215806,-1.0144138433402077,1.731415567583369,-0.3279564906093171,1.0449582148524783,-1.1512242825674548,69.6969977204315,7.224817343086713,0.6864573527308944,6,-0.1600017547607422,-1.1100006103515625,-1.805002212524414,-1.5799999237060547,-3.670001983642571,2,-0.06045343777724421,2.399988555951859,38.88999938964844,-1.0645177168382258,39.11000061035156,-1.000011737571379,39.5099983215332,-0.06045343777724421
6018,2007-06-28,39.599998474121094,39.84000015258789,39.47000122070313,39.70000076293945,1024600.0,-0.002518949292104611,-1.0555679181104782,-0.09804141562604016,58.00462188927474,58.507440022511155,0.2565413757037902,-0.2745688282344574,-1.3442634593550906,-0.47136010923142635,17.015931511479447,0.3699989318847585,1.0155232814667485,0.19649868011474325,-1.0996373723081305,1.492634732537617,-0.4515693460966901,0.8445667063261766,-1.0499992370605469,68.62728476292818,4.493810201695709,0.6480680262114359,6,-0.07499885559082031,-1.0099983215332031,-1.7474994659423828,-1.4799976348876953,-2.1899986267089844,3,-0.0681817437444261,1.150939457953798,39.70000076293945,2.399988555951859,38.88999938964844,-1.0645177168382258,39.11000061035156,-0.0681817437444261
6019,2007-06-29,39.43000030517578,39.63000106811523,39.349998474121094,39.61000061035156,974700.0,-0.004292883219589205,1.5454640033292717,1.7999618539004387,55.50563589278056,57.08999217343506,0.31373878295213586,-0.03135750679031446,-1.1381912189008503,-0.3393894599993601,17.838455297210412,0.2800025939941335,0.9623636168096681,-0.020999526977540484,-1.2420927088995342,1.2000936549444532,-0.6315461179385409,0.5895470639834599,-0.8499984741210938,68.21708864877013,2.906022779858546,0.610546590960998,6,0.07999992370605469,-0.8400001525878906,-1.6450014114379883,-1.3099994659423828,-1.5400009155273438,4,-0.06999751749604166,-1.0555679181104782,39.599998474121094,1.150939457953798,39.70000076293945,2.399988555951859,38.88999938964844,-0.06999751749604166
6020,2007-07-02,39.79999923706055,39.86000061035156,39.5,39.66999816894531,933200.0,0.009383690819708024,1.8799609380960374,-0.7222269317170347,61.0752520570646,56.60992005162446,-0.12594050454519845,-0.4404793061632688,-1.4738428240694574,-0.7545920739614473,16.96304565215508,0.43000030517578125,0.8240249959862354,0.35949935913085795,-0.8448516954489378,1.5638504137106537,-0.24267616815903637,0.9616748864207523,-1.1419975280761747,95.41974729841093,28.041713187614874,0.6021755272898979,7,-0.28999900817871094,-1.0300006866455078,-2.1949987411499023,-1.6799983978271484,-1.3899993896484375,0,-0.08140698306226457,1.5454640033292717,39.43000030517578,-1.0555679181104782,39.599998474121094,1.150939457953798,39.70000076293945,-0.08140698306226457
6021,2007-07-03,39.84000015258789,39.959999084472656,39.709999084472656,39.790000915527344,443800.0,0.0010050481480938789,-1.3809195109988919,0.3846063558202999,55.1980382659011,55.83839059297317,-0.2344958494388436,-0.4798812061829594,-1.4763891117380865,-0.8368295429757424,16.083804006874796,0.25,0.6125096486601009,0.38350028991699503,-0.8337314343088877,1.6007320141428778,-0.22511557219594636,0.9921161520299364,-1.1071185607910152,91.30440791910614,26.893999499363503,0.6086158621129427,7,-0.4650001525878906,-1.0700016021728516,-2.2725000381469727,-1.7199993133544922,-2.170001983642578,1,-0.07881524542224361,1.8799609380960374,39.79999923706055,1.5454640033292717,39.43000030517578,-1.0555679181104782,39.599998474121094,-0.07881524542224361
6022,2007-07-05,40.08000183105469,40.09000015258789,39.65999984741211,39.88999938964844,754200.0,0.006024138492660258,3.095258855585831,3.8001068131532767,52.49346696436618,54.79831680044998,-0.5109889649074901,-0.6367541491631243,-1.6763423098419707,-1.1142688891266204,16.14428198167875,0.43000030517578125,0.4438632534092406,0.55000190734863,-0.6289361184009437,1.7289399330982036,-0.03946710552615684,1.1394709202234168,-1.2752355517578096,98.64887853309759,36.973115677433086,0.5894690128747878,7,-0.7600021362304688,-1.25500297546386,-2.5775012969970703,-1.960000991821289,-2.470001220703125,3,-0.08208584743572023,-1.3809195109988919,39.84000015258789,1.8799609380960374,39.79999923706055,1.5454640033292717,39.43000030517578,-0.08208584743572023
6023,2007-07-06,40.25,40.38999938964844,39.790000915527344,40.0099983215332,727100.0,0.004241471087299109,1.307684407438653,1.263150497911982,48.43304069225301,55.122020365583865,-0.7242262464881151,-0.6685475546982929,-1.817353084872309,-1.3238106553394005,17.13941747223763,0.5999984741210938,0.309509332325959,0.6105001449584933,-0.3863053101718421,1.6073056000888286,0.11209741739332202,1.1089028725236645,-1.3762244207031245,86.5385320764406,27.528802621917762,0.49840272756516857,7,-0.7800006866455078,-1.230001449584961,-2.72499942779541,-2.1299991607666016,-3.1500015258789062,4,-0.10484475082492217,3.095258855585831,40.08000183105469,-1.3809195109988919,39.84000015258789,1.8799609380960374,39.79999923706055,-0.10484475082492217
6024,2007-07-09,40.02999877929688,40.310001373291016,40.0099983215332,40.18999862670898,633500.0,-0.005465868837344567,-2.000019073413569,-0.6666613685130139,48.15862645063761,55.33231936995049,-0.472381900069756,-0.37980966219416956,-1.5600071214786269,-1.14599183353004,17.743271927603843,0.3000030517578125,0.20507267826880593,0.33449897766114134,-0.6144394393286561,1.2834373946509388,-0.13997023083376092,0.8089681861560436,-1.0899742720000063,59.55046547910996,3.411936063940722,0.47446920849490043,7,-0.5599994659423899,-1.010000228881843,-2.397498130798347,-1.9099979400634837,-3.4899978637695384,0,-0.06545088712917502,1.307684407438653,40.25,3.095258855585831,40.08000183105469,-1.3809195109988919,39.84000015258789,-0.06545088712917502
6025,2007-07-10,40.02000045776367,40.27000045776367,39.79999923706055,39.97999954223633,809600.0,-0.00024977071791421057,-1.3499971389879646,-0.2500059604701841,48.57145036969855,54.849518662967014,-0.35729906609424944,-0.3001400899430706,-1.508786528010404,-1.185049117630463,18.118905074567778,0.470001220703125,0.09219844949448941,0.2705005645751939,-0.618437065010454,1.1594381941608418,-0.17396825021763362,0.7149693793680214,-1.016376979586795,49.31518302719933,-3.939424128083857,0.44446881479282524,7,-0.5349998474121094,-0.8850002288818359,-2.364999771118164,-1.8999996185302734,-3.920001983642578,1,-0.05322341438659395,-2.000019073413569,40.02999877929688,1.307684407438653,40.25,3.095258855585831,40.08000183105469,-0.05322341438659395
6026,2007-07-11,40.11999893188477,40.16999816894531,39.68000030517578,39.86000061035156,626000.0,0.0024987124681978834,1.7222345847771032,6.499809269502371,52.17387939146194,53.29044577482647,-0.2955543895277515,-0.30969247208736306,-1.5565242466868838,-1.3335407383631903,18.121695670020248,0.48999786376953125,0.14765919790503546,0.3029991149902429,-0.47026785992024855,1.0762660899007344,-0.08363437246500638,0.6896326024454922,-1.055320441663099,63.013612729601476,9.918584863685297,0.3866334874552473,7,-0.2500000000000071,-0.9849987030029368,-1.7749977111816477,-2.309997558593757,-4.50999832153321,2,-0.04262211191420717,-1.3499971389879646,40.02000045776367,-2.000019073413569,40.02999877929688,1.307684407438653,40.25,-0.04262211191420717
6027,2007-07-12,40.68000030517578,40.68000030517578,40.040000915527344,40.36000061035156,800300.0,0.013958160224325278,3.0,1.2307760024648635,58.12181463293727,53.30346719078898,-0.7844131922750961,-0.8120941471833589,-2.0711870621946815,-1.9400695348555956,18.293218972590942,0.6399993896484375,0.24825417635656066,0.8000003814697294,-0.039548731096161305,1.6395494940356201,0.38022582518678405,1.2197749377526748,-1.5567090033910986,100.0,43.58151410460561,0.4197745562829463,7,-0.6650009155273438,-1.4699993133544922,-2.3349990844726562,-2.8699989318847656,-5.3100013732910085,3,-0.07399218568460786,1.7222345847771032,40.11999893188477,-1.3499971389879646,40.02000045776367,-2.000019073413569,40.02999877929688,-0.07399218568460786
6028,2007-07-13,40.900001525878906,41.040000915527344,40.41999816894531,40.540000915527344,1067800.0,0.005408092897067451,-1.0666547988403439,1.125002980235081,69.14604401297628,54.819068093032946,-0.894703972318247,-1.0040257912218777,-2.250740437216166,-2.2124974721206314,18.081074601451206,0.6200027465820312,0.33951066355772497,0.9695014953613281,0.01393046769970141,1.9250725230229548,0.4917159815305183,1.447287009192138,-1.6833076838907601,89.7059318515859,25.977274936172293,0.4777855138308121,7,-0.6300010681152344,-1.510000228881836,-2.5550003051757812,-3.0900001525878906,-5.5300025939941335,4,-0.08044011718301869,3.0,40.68000030517578,1.7222345847771032,40.11999893188477,-1.3499971389879646,40.02000045776367,-0.08044011718301869
6029,2007-07-16,40.43000030517578,40.900001525878906,40.41999816894531,40.900001525878906,669900.0,-0.0114914719601108,1.0425621712875788,-1.3055567329292588,67.83781164491604,55.57046360279421,-0.29942284465791147,-0.557072899610823,-1.7391160434865043,-1.7927594155283515,17.274952895474623,0.48000335693359375,0.28127713847659663,0.4960002899169922,-0.4666808045431381,1.4586813843771225,0.014659742686930599,0.9773408371470538,-1.067441897304498,55.14703407420705,-15.047917914878433,0.48134054723006375,7,-0.07999992370605469,-1.039999008178711,-1.994999885559082,-2.6199989318847656,-5.049999237060547,0,-0.08236462542465983,-1.0666547988403439,40.900001525878906,3.0,40.68000030517578,1.7222345847771032,40.11999893188477,-0.08236462542465983
6030,2007-07-17,40.54999923706055,40.83000183105469,40.4900016784668,40.58000183105469,965000.0,0.002968066558965754,-3.5334045421021845,0.06383514057528732,73.05553877796251,57.55463032635659,-0.3373188990176743,-0.6812858485915854,-1.8191077407093417,-1.9653887465176396,16.45937907461437,0.40000152587890625,0.294857571864128,0.5964992523193331,-0.4006397990278856,1.5936383036665518,0.09792972664572375,1.0950687779929424,-1.0532454285767798,63.97048098823054,-12.332291366048345,0.498569525673609,7,-0.1999988555908203,-0.8449993133544922,-2.1149988174438477,-2.7399978637695312,-4.770000457763672,1,-0.09889021940765608,1.0425621712875788,40.43000030517578,-1.0666547988403439,40.900001525878906,3.0,40.68000030517578,-0.09889021940765608
6031,2007-07-18,40.540000915527344,40.91999816894531,40.33000183105469,40.650001525878906,1221000.0,-0.0002465677366539909,-1.22640640294812,3.666369993642721,65.00000681196126,58.944245864978264,-0.24315344809730988,-0.6726982888401096,-1.7848349119998517,-2.0033440897323587,15.993335715834666,0.589996337890625,0.33948540978386177,0.5655008316040053,-0.4635816647850035,1.5945833279930142,0.05095958340950091,1.0800420797985097,-0.9197873384800914,50.0,-26.017300826493454,0.5145412481945058,7,-0.18000030517578125,-0.8350009918212891,-2.077500343322754,-2.729999542236328,-5.170001983642571,2,-0.10952151803493604,-3.5334045421021845,40.54999923706055,1.0425621712875788,40.43000030517578,-1.0666547988403439,40.900001525878906,-0.10952151803493604
6032,2007-07-19,38.349998474121094,40.52000045776367,38.2599983215332,39.63999938964844,4471400.0,-0.054020779278459496,-2.074830285038095,11.727215980024969,37.2188123106303,57.69822048924241,1.8725605845234057,1.464816681722887,0.41900159371789414,0.12899582579112945,15.071256302419917,2.2800025939941406,0.27183779225541116,-1.543501472473146,-2.8032479817536355,-0.28375496319265636,-2.1733747271133907,-0.9136282178329012,2.69000244140625,3.2374125399136346,-70.66959840630184,0.6298732546402456,7,1.3000011444091797,1.3000011444091797,0.21000194549560547,-0.5399971008300781,-2.609996795654297,3,-0.07144714401014918,-1.22640640294812,40.540000915527344,-3.5334045421021845,40.54999923706055,1.0425621712875788,40.43000030517578,-0.07144714401014918
6033,2007-07-20,38.52000045776367,38.79999923706055,38.11000061035156,38.5,2281200.0,0.004432907181399104,1.3793137467690062,-0.01550421982103464,40.69530418095228,56.86896245927737,1.599562080973591,1.2386053072413645,0.25123202481663043,-0.07814689034448463,14.294757487004661,0.6899986267089844,0.23931730795693085,-1.29749946594238,-2.6958130565258998,0.10081412464113981,-1.9966562612341434,-0.5983426706506165,2.4644004058837865,14.590754577640697,-57.55596831853657,0.6991567952917607,7,1.0550003051757812,1.0550003051757812,0.039999961853027344,-0.7099990844726562,-2.9399986267089844,4,-0.08177573957541373,-2.074830285038095,38.349998474121094,-1.22640640294812,40.540000915527344,-3.5334045421021845,40.54999923706055,-0.08177573957541373
6034,2007-07-23,38.7400016784668,39.27999877929688,38.52000045776367,38.72999954223633,1074200.0,0.00571135041767068,-2.5348734053689936,0.5000953652489033,38.81860411214231,55.78531287510445,1.3156902290727501,1.0097294720773249,0.05669792964357612,-0.3273610837163332,13.9268438809402,0.7599983215332102,0.20458756238650722,-1.0389984130859347,-2.513296444463535,0.4352996182916655,-1.7761474287747347,-0.30184939739713457,2.129423175048828,22.419986315949522,-44.850304009988996,0.7371490156888013,7,0.8349990844726562,0.8349990844726562,-0.12250041961669922,-0.9300003051757812,-3.370002746582024,0,-0.08699025814588968,1.3793137467690062,38.52000045776367,-2.074830285038095,38.349998474121094,-1.22640640294812,40.540000915527344,-0.08699025814588968
6035,2007-07-24,38.18999862670898,39.349998474121094,37.97000122070313,38.59000015258789,1644100.0,-0.014197290344040714,-2.2857220708447255,-39.99160945842939,34.28572258980506,53.797739897142584,1.7643487377291933,1.567648474306587,0.6243679038164416,0.20047249431032554,14.413474707547646,1.3799972534179616,0.15623379401097282,-1.543001365661631,-3.1560683967497454,0.07006566542648329,-2.3495348812056918,-0.7364678501175703,2.5690492570800885,7.457546901427657,-54.42737209081465,0.8065335155440574,7,1.315002441406257,1.315002441406257,0.672501564025886,-0.13499832153319602,-2.259998321533196,1,-0.07357940978370481,-2.5348734053689936,38.7400016784668,1.3793137467690062,38.52000045776367,-2.074830285038095,38.349998474121094,-0.07357940978370481
6036,2007-07-25,38.15999984741211,38.45000076293945,37.95000076293945,38.13999938964844,885200.0,-0.0007855140187380538,-1.500014305196601,-0.050000953670677556,30.952379150276983,50.77891373240256,1.6618441921325058,1.6233852093633914,0.6772073332175381,0.21381017844432648,15.568963374187872,0.5,0.11765141893494047,-1.5365001678466825,-3.259194776545357,0.18619444085199177,-2.3978474721960197,-0.6751528634973454,2.431705236591803,8.171171572338247,-47.03659725514274,0.8613473043493375,7,1.335000991821289,1.335000991821289,0.7025003433227539,-0.10499954223632812,-1.8600006103515625,2,-0.06236900098616327,-2.2857220708447255,38.18999862670898,-2.5348734053689936,38.7400016784668,1.3793137467690062,38.52000045776367,-0.06236900098616327
6037,2007-07-26,37.29999923706055,37.849998474121094,36.75,37.790000915527344,1930300.0,-0.02253670371568106,2.6065713195795057,-24.499523173755485,24.258315264029306,45.7913883158529,2.2260653116511193,2.4183550306057384,1.558908041545152,1.0598035540739161,16.563603486973232,1.4099998474121094,0.04883367133322025,-2.276500701904297,-4.3053280922404795,-0.24767331156811423,-3.2909143970723846,-1.262087006736209,3.080369501258211,21.153829224706342,-28.847788492982815,1.01441369516809,7,1.5349998474121094,1.595001220703125,1.5625009536743164,1.0050010681152344,-0.6499977111816406,3,-0.051742636585851876,-1.500014305196601,38.15999984741211,-2.2857220708447255,38.18999862670898,-2.5348734053689936,38.7400016784668,-0.051742636585851876
6038,2007-07-27,36.900001525878906,37.90999984741211,36.900001525878906,37.5099983215332,1921000.0,-0.01072379944673596,-2.3114873019942843,1.2448871554133483,23.51949819011766,40.86713126531974,2.2339131884570023,2.746519871640132,1.9770500245427698,1.441729168634879,17.437505030362665,1.0099983215332031,-0.06496116508379401,-2.5414985656738267,-4.896795402571158,-0.18620172877649566,-3.7191469841224887,-1.3638501472251647,3.117330338607978,5.769292842743415,-41.247163797073725,1.1776484184486655,7,1.93499755859375,1.9949989318847656,1.962498664855957,1.404998779296875,-0.37000274658202414,4,-0.031436308928024626,2.6065713195795057,37.29999923706055,-1.500014305196601,38.15999984741211,-2.2857220708447255,38.18999862670898,-0.031436308928024626
6039,2007-07-30,36.66999816894531,37.040000915527344,36.58000183105469,36.84000015258789,1491300.0,-0.006233153046681816,-1.6286063063357639,0.27869324044600924,22.675387147662178,35.26933663973082,2.094756772655174,2.908256759443823,2.2406299217779235,1.641122127552734,18.629280197193722,0.45999908447265625,-0.27580439516854227,-2.6335018157958956,-5.295138440302601,0.028134808710809978,-3.964320128049245,-1.3026835035425464,3.020600509092887,3.248969204200854,-41.68073579898027,1.330818312253352,7,2.0800018310546875,2.140003204345703,2.350001335144043,1.905000686645515,-0.5399971008300852,0,-0.02972447211120155,-2.3114873019942843,36.900001525878906,2.6065713195795057,37.29999923706055,-1.500014305196601,38.15999984741211,-0.02972447211120155
6040,2007-07-31,36.560001373291016,37.27999877929688,36.560001373291016,36.95000076293945,1663000.0,-0.002999640063997888,-2.6923001682382304,2.294087288230674,21.009825008728967,30.381538661593886,1.7648441192216353,2.9123954157514262,2.374590782328312,1.7147680039495015,19.466642671655176,0.7199974060058665,-0.5796810557535963,-2.58149871826172,-5.498088797896436,0.3350913613729958,-4.039793758079078,-1.1232036784443622,2.7573256831091655,0.0,-40.88070649365635,1.4582950398173584,7,1.9799995422363281,2.239999771118164,2.45999813079834,2.029998779296875,-0.10000228881835938,1,-0.0325492996910991,-1.6286063063357639,36.66999816894531,-2.3114873019942843,36.900001525878906,2.6065713195795057,37.29999923706055,-0.0325492996910991
6041,2007-08-01,36.70000076293945,36.77000045776367,36.06999969482422,36.540000915527344,1501300.0,0.003829304824663149,3.6666836209198532,-0.4102566610587269,15.209824837525389,27.936095609026673,1.1430631196453547,2.661552810300165,2.256485385644133,1.5377450474149725,20.36840677401681,0.7000007629394531,-0.8704237837721678,-2.284499359130862,-5.3756037731743405,0.806605054912616,-3.830051566152605,-0.7389471521091195,2.2313006978254464,34.239185645129524,0.8021101144527947,1.5455522070217402,8,1.0099983215332031,1.8549995422363281,2.402499198913574,1.8899993896484375,-1.0499992370605469,2,-0.02098093846747917,-2.6923001682382304,36.560001373291016,-1.6286063063357639,36.66999816894531,-2.3114873019942843,36.900001525878906,-0.02098093846747917
6042,2007-08-02,36.790000915527344,37.040000915527344,36.290000915527344,36.77000045776367,1099000.0,0.0024523201830222163,1.8846128452481385,0.12500298023508094,13.237945496954396,24.885277977471354,0.903521071026141,2.437403245171353,2.1869750245454043,1.408154417828193,21.008295207829644,0.75,-1.2198717855482286,-2.0299991607666,-5.224085747599645,1.1640874260664447,-3.627042454183126,-0.4329558673500742,1.6834922626870465,39.13049788014803,12.281842807576218,1.5970432934165226,8,0.9199981689453125,1.7649993896484375,2.274998664855957,1.7999992370605469,-1.0499992370605469,3,-0.013318881931856374,3.6666836209198532,36.70000076293945,-2.6923001682382304,36.560001373291016,-1.6286063063357639,36.66999816894531,-0.013318881931856374
6043,2007-08-03,36.02999877929688,36.88999938964844,35.97999954223633,36.599998474121094,1583900.0,-0.02065784499368417,-1.7164248787264569,-28.499332443257323,12.585052108202376,21.970438865922475,1.422794070092671,3.0198738841807327,2.957123919595297,2.132207340703488,21.40709481482649,0.9099998474121094,-1.5711502397052186,-2.579001235961904,-5.929073828425864,0.7710713565020555,-4.254037532193884,-0.9039649397299243,2.0589354415750805,3.8460974156883307,-18.62065881112474,1.6750362962319798,8,1.6350002288818288,2.480001449584954,3.0350008010864187,2.5600013732910085,0.37000274658202414,4,0.01720795913371731,1.8846128452481385,36.790000915527344,3.6666836209198532,36.70000076293945,-2.6923001682382304,36.560001373291016,0.01720795913371731
6044,2007-08-06,37.40999984741211,37.41999816894531,36.099998474121094,36.31999969482422,1439200.0,0.038301446429917396,1.3783846944281202,-1.912281993280799,28.01123037222642,21.27327306396929,-0.1851817948944685,1.510994458956418,1.6173768633775722,0.7168912110975185,21.548615188567137,1.3899993896484304,-1.6179511215606226,-1.06800022125244,-4.3888856287158475,2.2528851862109676,-2.7284429249841438,0.5924424824792638,0.29932613130544183,99.30567145358648,78.6978512621212,1.6604427037317042,8,-0.19499969482421875,1.1000003814697266,1.6475000381469727,1.1800003051757812,-1.2700004577636719,0,-0.02352315080739309,-1.7164248787264569,36.02999877929688,1.8846128452481385,36.790000915527344,3.6666836209198532,36.70000076293945,-0.02352315080739309
6045,2007-08-07,37.88999938964844,38.06999969482422,37.0099983215332,37.13000106811523,1470400.0,0.01283078172130847,-1.1199946594442007,0.6972460689375259,32.58870790679113,21.45508737024865,-0.7959098684008197,0.9098891972569518,1.18436124528165,0.20991708378551266,21.7803339810795,1.0600013732910156,-1.6953675619314268,-0.48150062561035156,-3.7299970825537017,2.7669958313329985,-2.10574885408203,1.142747602861327,-1.9099998474121094,91.3875458356833,71.42021810638977,1.624248228471676,8,-0.8649997711181641,0.6200008392333984,1.1600008010864258,0.7000007629394531,-1.8400001525878906,1,-0.046450207175617986,1.3783846944281202,37.40999984741211,-1.7164248787264569,36.02999877929688,1.8846128452481385,36.790000915527344,-0.046450207175617986
6046,2007-08-08,38.40999984741211,38.81999969482422,37.68999862670898,37.900001525878906,1679900.0,0.013723950016893749,-1.430099058635307,0.6710519050941316,50.50506153280026,24.3713925112232,-1.4267572375383537,0.2690032958964039,0.7077172961534188,-0.33334998222416345,21.937648459969434,1.1300010681152415,-1.7773360831478655,0.12399978637695597,-3.0190290169595215,3.2670285897134335,-1.4475146152912828,1.6955141880451947,-2.3882003021240266,85.56338643015545,60.8575503614003,1.5715144016682383,8,-1.010000228881836,0.10000038146972656,0.7299995422363281,0.18000030517578125,-2.0400009155273366,2,-0.05076804922379696,-1.1199946594442007,37.88999938964844,1.3783846944281202,37.40999984741211,-1.7164248787264569,36.02999877929688,-0.05076804922379696
6047,2007-08-09,37.66999816894531,38.36999893188477,37.459999084472656,38.36999893188477,1815300.0,-0.019265859968928267,1.5999967302630178,-1.3725550327990386,43.47157056978398,26.58828944229723,-0.7026421057876036,0.8136576324984333,1.4662844575551475,0.37293791825207734,21.512997603928994,0.9500007629394531,-1.8080541031279012,-0.4655017852783203,-3.4077067692807077,2.476703198724067,-1.936604277279514,1.0056007067228734,-1.5362706176757825,59.50699070100431,32.1369194548886,1.4711024920011928,8,-0.26999855041503906,0.8400020599365234,1.402501106262207,0.9200019836425781,-1.9799995422363281,3,-0.053623486627394246,-1.430099058635307,38.40999984741211,-1.1199946594442007,37.88999938964844,1.3783846944281202,37.40999984741211,-0.053623486627394246
6048,2007-08-10,37.61000061035156,37.849998474121094,36.58000183105469,37.04999923706055,1395500.0,-0.0015927146671117498,1.4423080449988812,-0.8000010899123084,41.10235700146879,28.635730537164633,-0.5937823853422799,0.6477492896616326,1.5335722041585171,0.39102602856530666,20.940339271815407,1.2699966430664062,-1.8281418897305741,-0.36099929809570597,-3.0052058198885945,2.2832072236971825,-1.6831025589921538,0.9611039628007418,-1.3688221733398436,55.514759505884726,26.381773479159595,1.3221032608964454,8,-0.21000099182128906,0.8999996185302734,1.462498664855957,0.9799995422363281,-1.2700004577636719,4,-0.04972078972447769,1.5999967302630178,37.66999816894531,-1.430099058635307,38.40999984741211,-1.1199946594442007,37.88999938964844,-0.04972078972447769
6049,2007-08-13,37.099998474121094,37.68000030517578,36.310001373291016,37.11000061035156,1210600.0,-0.013560279924326846,1.38260367669986,-0.017860913753993502,41.36291667699438,30.8971851669719,-0.018294023610252452,0.9438777633704731,2.041220050803318,0.9088981795492188,20.42079611320739,1.3699989318847656,-1.7347567969709559,-0.7045013427734403,-3.1048828280129612,1.6958801424660805,-1.9046920853932008,0.4956893998463201,1.720001220703125,31.474009127923146,-0.38421860450865,1.2001907426197593,8,0.3000011444091797,1.4100017547607422,2.145000457763672,1.4900016784667969,-0.2599983215332031,0,-0.01886784304669087,1.4423080449988812,37.61000061035156,1.5999967302630178,37.66999816894531,-1.430099058635307,38.40999984741211,-0.01886784304669087
6050,2007-08-14,36.540000915527344,37.7599983215332,36.540000915527344,37.34000015258789,735600.0,-0.015094274437352673,-2.0499964237179027,79.98283752860412,38.15790280887751,33.44697160823325,0.6018601381766757,1.2522567394614939,2.5429835789742015,1.471194195684049,19.838309423118165,1.2199974060058594,-1.610353397017036,-1.0639989852905245,-3.147815556328297,1.0198175857472478,-2.1059072708094106,-0.022090699771638356,2.229798812866214,9.163334503579891,-24.629871766064525,1.0419082855188877,8,0.8599987030029297,1.9699993133544922,2.704998016357422,2.049999237060547,0.11999893188476562,1,-0.010946948983488691,1.38260367669986,37.099998474121094,1.4423080449988812,37.61000061035156,1.5999967302630178,37.66999816894531,-0.010946948983488691
6051,2007-08-15,36.099998474121094,36.97999954223633,36.02999877929688,36.61000061035156,692900.0,-0.012041664761406001,-1.923072408652929,0.637503278258589,40.654202553231926,36.49322239226409,1.059186551421604,1.4151243188701983,2.93423497606004,1.911119541891388,19.72190117039404,0.950000762939446,-1.4601898560790545,-1.282001304626462,-2.954196324880513,0.3901937156275892,-2.1180988147534876,-0.4459037944994364,2.620605287170413,2.9914397546853344,-31.06212888275513,0.836097510127024,8,1.3000011444091797,2.410001754760742,3.2100019454956055,2.490001678466797,1.0500030517578125,2,-0.0013850204757318574,-2.0499964237179027,36.540000915527344,1.38260367669986,37.099998474121094,1.4423080449988812,37.61000061035156,-0.0013850204757318574
6052,2007-08-16,35.61000061035156,36.34000015258789,34.90999984741211,35.810001373291016,1617800.0,-0.013573348600576685,1.2698447779449653,0.3921567160829955,40.092162118134844,39.54956794892325,1.5245181885033148,1.7806165236680158,3.3981193398765157,2.402501351566862,20.382818529450372,1.4300003051757812,-1.2941475126059316,-1.6349992752075195,-3.418532259055489,0.1485337086404499,-2.5267657671315007,-0.7432327832835384,3.002978951660161,23.809560881429032,-13.25081501186148,0.8917664919239845,8,1.2549991607666016,2.364999771118164,3.8924989700317383,2.979999542236328,0.8199996948242188,3,0.02134227207264594,-1.923072408652929,36.099998474121094,-2.0499964237179027,36.540000915527344,1.38260367669986,37.099998474121094,0.02134227207264594
6053,2007-08-17,35.36999893188477,36.709999084472656,34.86999893188477,35.7400016784668,1842800.0,-0.006739726884391617,-1.686126224459696,1.8500066756947136,40.03068139732587,40.88506250726763,1.8562588432242748,1.868317651574479,3.6264111061264828,2.645698869906205,20.754975326461647,1.8400001525878835,-1.112305746352547,-1.7175008773803668,-3.581485216751865,0.1464834619911315,-2.649493047066116,-0.7855087076946177,3.020801847250972,17.301041716165386,-23.0433370456997,0.931992169685749,8,1.4750003814697195,2.585000991821282,4.2425012588500906,3.295001983642571,1.6000022888183594,4,0.009047206799199126,1.2698447779449653,35.61000061035156,-1.923072408652929,36.099998474121094,-2.0499964237179027,36.540000915527344,0.009047206799199126
6054,2007-08-20,35.36999893188477,35.63999938964844,34.700000762939446,35.33000183105469,1195200.0,0.0,2.2413856606355025,-0.10809947007033491,40.717614964554905,41.78827440257472,1.7170157126410501,1.689523196197186,3.587057577143554,2.6588267697294654,21.888869233750967,0.9399986267089915,-0.9238415037399363,-1.5490007400512624,-3.3931824637858625,0.29518098368333767,-2.471091601918559,-0.6269098781839659,2.739137699470895,21.8953824673386,-22.57936811704674,0.9220908618672996,8,1.3900012969970632,2.44000053405761,4.460001945495598,3.4750022888183523,1.8700027465820241,0,0.027424406276379543,-1.686126224459696,35.36999893188477,1.2698447779449653,35.61000061035156,-1.923072408652929,36.099998474121094,0.027424406276379543
6055,2007-08-21,35.380001068115234,35.61000061035156,35.0,35.080001831054695,749500.0,0.0002827858787817217,-1.6521598513935996,7.500524558892147,39.49045901452129,40.5644296783215,1.4678921634556445,1.5370126137223394,3.53603965482975,2.663581018109781,22.48652823600787,0.6100006103515625,-0.6508389077950696,-1.3984987258911161,-3.263018059395641,0.4660206076134088,-2.330758392643382,-0.4662390591388501,2.3882219763988104,29.824590756381475,-15.286222998023995,0.9322596667522632,8,1.154998779296875,2.4299983978271484,4.489999771118164,3.4650001525878906,2.0900001525878977,1,0.04126622499704835,2.2413856606355025,35.36999893188477,-1.686126224459696,35.36999893188477,1.2698447779449653,35.61000061035156,0.04126622499704835
6056,2007-08-22,35.779998779296875,35.93000030517578,34.959999084472656,35.560001373291016,773600.0,0.011305757464832977,2.730770641528812,0.7333265516320762,42.33686245680245,40.438350999101324,0.7326410044018203,1.000884893395579,3.104308896815823,2.2814541690141823,22.94437408827838,0.970001220703125,-0.5435199356793845,-0.8795009613037124,-2.6753028061578448,0.91630088355042,-1.777401883730775,0.018399961123350295,1.681402037059712,53.731289463645695,7.539151996385073,0.8979009224270647,8,0.49500083923339844,2.030000686645508,4.247501373291016,3.06500244140625,1.3199996948242188,2,0.02459477635936702,-1.6521598513935996,35.380001068115234,2.2413856606355025,35.36999893188477,-1.686126224459696,35.36999893188477,0.02459477635936702
6057,2007-08-23,35.36999893188477,35.93000030517578,35.22999954223633,35.84000015258789,639400.0,-0.011458911721633047,1.153843445191732,-2.1363943749891305,44.71154110671427,40.839371455239714,0.8739847430013015,1.3269117959858292,3.4562026217364092,2.708239873460414,22.317116903615315,0.7000007629394531,-0.5182098292484341,-1.1930007934570241,-3.050255300021206,0.6642537131071578,-2.1216280467391115,-0.26437354017493675,1.815261879130098,33.333270071303225,-17.462899073980275,0.9286272532820895,8,0.8600006103515554,2.2400016784667898,4.662501335144036,3.4750022888183523,2.6300010681152273,3,0.050325209153159634,2.730770641528812,35.779998779296875,-1.6521598513935996,35.380001068115234,2.2413856606355025,35.36999893188477,0.050325209153159634
6058,2007-08-24,35.7400016784668,35.7400016784668,35.189998626708984,35.349998474121094,536000.0,0.010460920490684034,1.8205052965169166,-0.8297918966301016,34.034444578975766,40.02509677768209,0.23560329603309782,0.9123242557955038,3.0160433322632727,2.358622285394233,21.759217804913764,0.5500030517578125,-0.7068656982255064,-0.764998054504396,-2.650181196495282,1.1201850874864903,-1.7075896254998426,0.1775935164910507,1.1967331277405293,84.55295142927154,38.244973197777,0.9425915709954448,8,0.48999786376953125,1.2849979400634766,3.9099979400634766,3.104999542236328,1.9799995422363352,4,0.019306060277123782,1.153843445191732,35.36999893188477,2.730770641528812,35.779998779296875,-1.6521598513935996,35.380001068115234,0.019306060277123782
6059,2007-08-27,35.58000183105469,35.90999984741211,35.5,35.5,417400.0,-0.0044767722411303,-9.249761586877742,0.2051312147265667,26.47662081782063,38.72717655645355,0.17580496475230234,1.0397878214709593,3.08742908637241,2.5376451536031297,20.818967447378636,0.4099998474121094,-0.8065790456153294,-0.8704980850219712,-2.798141345224323,1.0571451751803806,-1.8343197151231436,0.09332354507920115,1.13305957082585,63.91772848828063,22.349017195988523,0.9638216301011757,8,0.2599983215332031,1.444997787475586,3.9949989318847656,3.2649993896484375,1.6599998474121094,0,0.03906687234724182,1.8205052965169166,35.7400016784668,1.153843445191732,35.36999893188477,2.730770641528812,35.779998779296875,0.03906687234724182
6060,2007-08-28,35.36999893188477,35.75,35.349998474121094,35.40999984741211,1029500.0,-0.005902273422218385,-8.999809269502194,-0.4999999999999112,16.956555631480654,36.09410467625896,0.22617432006977367,1.2185429521636237,3.21099821837678,2.7587772245066944,20.256039406815006,0.40000152587890625,-0.9054829490833782,-1.021000862121575,-3.006992703709038,0.9649909794658882,-2.0139967829153065,-0.02800494132784337,1.1417564061016563,42.26797231398532,6.005520122876817,0.9929959207937317,8,0.33500099182128196,1.6550006866455007,4.20500183105468,3.4750022888183523,1.690002441406243,1,0.0528697428061351,-9.249761586877742,35.58000183105469,1.8205052965169166,35.7400016784668,1.153843445191732,35.36999893188477,0.0528697428061351
6061,2007-08-29,35.93000030517578,35.95000076293945,35.110000610351555,35.529998779296875,614600.0,0.015832665824204728,2.81816132612016,-9.99980926950397,30.31679206820168,35.00795244848861,-0.4028401752523578,0.6302084224097655,2.5705778121232967,2.211038937179964,19.334385364081978,0.8400001525878977,-0.9690122667655459,-0.42249946594237997,-2.413118040535636,1.5681191086508761,-1.417808753239008,0.5728098213542481,0.40057957530594734,97.6189935558876,61.6407838816124,0.9953092872966272,8,-0.22500038146972656,0.8299999237060547,3.575000762939453,2.9150009155273438,1.4199981689453125,2,0.04286114395900831,-8.999809269502194,35.36999893188477,-9.249761586877742,35.58000183105469,1.8205052965169166,35.7400016784668,0.04286114395900831
6062,2007-08-30,36.29999923706055,36.5099983215332,35.5099983215332,35.5099983215332,767900.0,0.010297771465130445,-1.5316426357113195,1.9749947548112685,36.152226352340264,34.57701299904576,-0.742781180497623,0.23359406213694456,2.127636815318816,1.844402158891242,18.489358193353,1.0,-0.9564818612116568,-0.028000450134278765,-2.00797997914443,1.9519790788758726,-1.0179902146393545,0.9619893143707969,-1.5999984741211009,85.00004087182332,49.36594761583491,0.9899897645050753,8,-0.6949996948242188,0.46000099182128906,3.1950016021728516,2.545001983642578,0.7400016784667969,3,0.02203854693869478,2.81816132612016,35.93000030517578,-8.999809269502194,35.36999893188477,-9.249761586877742,35.58000183105469,0.02203854693869478
6063,2007-08-31,36.650001525878906,36.7599983215332,36.33000183105469,36.599998474121094,624400.0,0.009641936533734796,2.185198790584645,0.06329492887287898,45.076627712854716,35.06134774885685,-0.9969619696346754,-0.07122956508268885,1.7049989667510772,1.5022264389136666,17.210672439843027,0.45999908447265625,-0.9304421578930544,0.29100170135497905,-1.6887471086228487,2.270750511332807,-0.6988727036339313,1.2808761063438894,-1.9138008117675867,93.33351828860886,54.811436354184075,0.9898744049889125,8,-0.7900028228759766,0.10999870300292969,2.214998245239258,2.1949996948242188,0.43000030517578125,4,0.036834881798513575,-1.5316426357113195,36.29999923706055,2.81816132612016,35.93000030517578,-8.999809269502194,35.36999893188477,0.036834881798513575
6064,2007-09-04,36.52999877929688,36.70000076293945,36.290000915527344,36.68999862670898,652900.0,-0.003274290357049181,3.5554495941678854,-3.199801647848358,49.878909129198775,36.21561998382102,-0.7767976095721494,-0.021644313759409783,1.7665603050975918,1.6262439591655493,16.678108542986703,0.4099998474121094,-0.8623951341870324,0.2149990081787152,-1.704600452005856,2.1345984683632864,-0.7448007219135704,1.1747987382710008,-1.712846160888688,86.06061446766454,42.01448915007964,0.9597997300922848,9,-0.6700000762939524,0.23000144958495383,2.335000991821282,2.315002441406243,0.4700012207031179,1,0.03257603288179345,2.185198790584645,36.650001525878906,-1.5316426357113195,36.29999923706055,2.81816132612016,35.93000030517578,0.03257603288179345
6065,2007-09-05,36.13000106811523,36.5099983215332,36.0,36.29999923706055,604500.0,-0.010949841898389323,-1.3720835329394439,1.0624895691773555,50.366779179813584,37.10783295304448,-0.2896881374370395,0.25269388465046916,2.115158759107267,2.0313243831385037,17.10744384662439,0.5299987792968821,-0.7795397450020971,-0.09699878692627806,-1.8682199495543017,1.6742223757017456,-0.9826093682402899,0.7886117943877338,-1.2351346215820342,61.81829531346425,12.059401694459517,0.885610581314013,9,-0.19500160217284446,0.6299991607666087,2.6499996185302805,2.6800003051757884,0.6199989318847727,2,0.030722407349474068,3.5554495941678854,36.52999877929688,2.185198790584645,36.650001525878906,-1.5316426357113195,36.29999923706055,0.030722407349474068
6066,2007-09-06,36.459999084472656,36.58000183105469,36.22000122070313,36.34000015258789,512100.0,0.009133628746240241,-1.000021192951264,-0.7058836729198161,60.81420811703825,38.89701817641381,-0.57338144643969,-0.24336098972846543,1.7436287320160915,1.7007153176555363,18.39783383294392,0.45000076293946023,-0.6881767923136763,0.3304992675781264,-1.1204888137994402,1.781487348955693,-0.39499477311065334,1.0559933082669062,-1.49052736293946,76.00006103515625,22.010349008894238,0.7254940406887828,9,-0.5249996185302734,0.3000011444091797,2.2100019454956055,2.3400020599365234,0.6000022888183594,3,0.016456453754379874,-1.3720835329394439,36.13000106811523,3.5554495941678854,36.52999877929688,2.185198790584645,36.650001525878906,0.016456453754379874
6067,2007-09-07,35.650001525878906,36.40999984741211,35.54999923706055,35.939998626708984,650900.0,-0.022216060859384545,-2.510194548894131,-2.4166640175477636,53.11113729592441,41.016650700519214,0.31347683381640934,0.4295683608617935,2.475712977022397,2.50267114129808,19.770161800178865,0.9099998474121094,-0.6018555337927509,-0.37849845886230327,-1.6478335168595848,0.8908365991349783,-1.013165987860944,0.2561690701363375,-0.6089087403457114,8.264658221782254,-48.28535949189586,0.6346675289986413,9,0.28499794006347656,1.1099987030029297,2.4824981689453125,2.904998779296875,1.3699989318847656,4,0.04768574685777027,-1.000021192951264,36.459999084472656,-1.3720835329394439,36.13000106811523,3.5554495941678854,36.52999877929688,0.04768574685777027
6068,2007-09-10,35.7400016784668,36.22000122070313,35.599998474121094,35.86999893188477,505500.0,0.0025245483516336265,-2.024376628209934,0.44827087252209075,54.030527524803766,44.078195890184006,0.24973945269202602,0.20268099877775114,2.3104627826351276,2.4052306036610673,20.352228490059865,0.6200027465820384,-0.5583276311542633,-0.1949983596801772,-1.2271648924078278,0.8371681730474734,-0.711081626044006,0.32108490668365164,-0.6301526714936045,16.521929504488067,-42.57706636997261,0.5160832663638265,9,0.19499778747558594,1.019998550415039,2.392498016357422,2.8149986267089844,1.2399978637695312,0,0.03637378780101708,-2.510194548894131,35.650001525878906,-1.000021192951264,36.459999084472656,-1.3720835329394439,36.13000106811523,0.03637378780101708
6069,2007-09-11,36.400001525878906,36.45000076293945,35.72999954223633,35.9900016784668,637000.0,0.018466698836496098,1.8235434914318625,-3.153911614531197,59.73282567785477,48.83111478422557,-0.31481759308149293,-0.5401431502084222,1.5868110440216299,1.7444267934992865,20.592167278872203,0.720001220703125,-0.484786151223247,0.5000013351440415,-0.40553741813028665,1.4055400884183697,0.04723195850687745,0.9527707117812056,-1.2241465463233112,82.52428622749612,18.907568151891404,0.4527693766371649,9,-0.46500205993652344,0.3599987030029297,1.6874980926513672,2.1099987030029297,0.6499977111816406,1,0.018681326282152133,-2.024376628209934,35.7400016784668,-2.510194548894131,35.650001525878906,-1.000021192951264,36.459999084472656,0.018681326282152133
6070,2007-09-12,36.13999938964844,36.400001525878906,36.060001373291016,36.18000030517578,507900.0,-0.007142915531078153,-2.4000534065766383,-0.09756324491295974,53.52941352465639,51.41029494605388,0.07363950759378213,-0.32848629547348196,1.7668996810293436,1.9987518186399171,20.944972280702128,0.3400001525878906,-0.37550969508269816,0.25999927520751953,-0.6026771826163397,1.1226757330313788,-0.17133895370440655,0.6913375041194456,-0.9007786764137364,57.281423952534915,-7.272375497497045,0.43133822891192963,9,-0.005001068115234375,0.6200008392333984,1.7225008010864258,2.3700008392333984,1.1599998474121094,2,0.02379636482777281,1.8235434914318625,36.400001525878906,-2.024376628209934,35.7400016784668,-2.510194548894131,35.650001525878906,0.02379636482777281
6071,2007-09-13,36.04999923706055,36.52999877929688,35.900001525878906,36.5099983215332,696500.0,-0.002490319704146704,1.5199890136718317,11.49971390425329,57.11296436694459,53.739265836565465,0.20389312299003848,-0.25552491534372734,1.773003335159757,2.083451929339091,20.927210938333612,0.6299972534179759,-0.20855654950936042,0.17249908447265483,-0.6877794645347493,1.032777633480059,-0.2576401900310472,0.6026383589763569,-0.7499474194939069,51.02043199520401,-16.76036815995937,0.43013927450370304,9,0.10499954223632812,0.7100009918212891,1.7175006866455078,2.460000991821289,0.13000106811523438,3,0.019417497302464115,-2.4000534065766383,36.13999938964844,1.8235434914318625,36.400001525878906,-2.024376628209934,35.7400016784668,0.019417497302464115
6072,2007-09-14,36.36999893188477,36.43000030517578,35.779998779296875,35.86999893188477,822600.0,0.008876552055381293,1.0967698271088895,-1.0869586850878212,56.659585690298485,55.02626116739255,-0.11748802097753952,-0.5435354405573989,1.3633586470602452,1.7594801122882373,20.099699754956813,0.6500015258789062,0.039938603500772274,0.45449886322022337,-0.42299700979648946,1.3319947362369362,0.015750926711866953,0.8932467997285798,-1.011549254159469,82.79572097754675,16.42859463385915,0.43874793650835525,9,-0.24499893188477273,0.16500091552733664,1.585000991821282,2.140001296997063,0.0800018310546804,4,0.018971747640095016,1.5199890136718317,36.04999923706055,-2.4000534065766383,36.13999938964844,1.8235434914318625,36.400001525878906,0.018971747640095016
6073,2007-09-17,35.689998626708984,36.36000061035156,35.540000915527344,36.150001525878906,682300.0,-0.018696737012539377,-1.1578986994865206,-0.9200057983398438,51.04758776885421,55.156114349576484,0.4604347404194584,0.1704043592010862,1.9384836228800566,2.4246479829530756,19.799523720948116,0.829998016357429,0.1604050165525237,-0.24150142669677876,-1.088248105260412,0.6052452518668545,-0.6648747659785954,0.18187191258503788,-0.2754870032313619,15.151316651382047,-49.39717092464156,0.42337333928181603,9,0.37000274658203125,0.5850009918212891,2.2650012969970703,2.8200016021728516,0.26000213623046875,0,0.03726539316982125,1.0967698271088895,36.36999893188477,1.5199890136718317,36.04999923706055,-2.4000534065766383,36.13999938964844,0.03726539316982125
6074,2007-09-18,36.34000015258789,36.68999862670898,35.66999816894531,35.849998474121094,1064300.0,0.01821242787587196,-1.3999946145595217,-1.0652143265857845,58.52373290426379,56.062442541182065,-0.24513046693900975,-0.4249905753254808,1.196089922057638,1.76855265064016,19.140156313904694,1.0200004577636648,0.24658413592367623,0.36000003814697124,-0.46208952119905433,1.1820895974929968,-0.05104474152604155,0.771044817819984,-0.8716690611880438,69.5652895029278,2.1076502044993504,0.4110447796730113,9,-0.22500038146972656,-0.1100006103515625,1.614999771118164,2.1700000762939453,-1.0200004577636719,1,0.017611430571302877,-1.1578986994865206,35.689998626708984,1.0967698271088895,36.36999893188477,1.5199890136718317,36.04999923706055,0.017611430571302877
6075,2007-09-19,36.84000015258789,36.97999954223633,36.349998474121094,36.40999984741211,1217600.0,0.013758943255381073,-1.2909002635594395,0.8775486372235327,58.08170226259608,55.75883077957739,-0.7083123549350603,-0.8537764413054063,0.6079251893984932,1.2669011447959164,18.267517060876383,0.6399993896484375,0.266559732161852,0.7870000839233384,-0.06933479286509225,1.643334960711769,0.35883264552911953,1.2151675223175573,-1.32000237198271,90.27781089150089,25.535099984176597,0.4281674383942163,9,-0.5799999237060547,-0.6100006103515625,1.114999771118164,1.6700000762939453,-0.8899993896484375,2,0.005700300857840901,-1.3999946145595217,36.34000015258789,-1.1578986994865206,35.689998626708984,1.0967698271088895,36.36999893188477,0.005700300857840901
6076,2007-09-20,36.65999984741211,36.84000015258789,36.5099983215332,36.810001373291016,743300.0,-0.004886001748920621,2.1428882833787464,-0.3488405102819325,53.30882765429881,55.780796374952324,-0.5553605404284596,-0.6371345771626409,0.6926276339249569,1.4486572668716065,17.780696093314447,0.3300018310546875,0.26282133336417246,0.5629997253417969,-0.3241504944340008,1.4501499451175945,0.11942461545389449,1.0065748352296993,-1.0524019611090623,77.77777777777779,14.953166943997402,0.4435751098879,9,-0.39999961853027344,-0.8199996948242188,1.2950000762939453,1.8500003814697266,-0.13000106811522727,3,0.017457703009063685,-1.2909002635594395,36.84000015258789,-1.3999946145595217,36.34000015258789,-1.1578986994865206,35.689998626708984,0.017457703009063685
6077,2007-09-21,37.150001525878906,37.52999877929688,36.650001525878906,36.84000015258789,2057400.0,0.013366112397880547,-1.5507217532162592,-2.066654798840344,54.48028526816355,55.83076945754785,-0.9054263451290581,-1.0402812449519985,0.09300384159045905,0.9560933983634641,17.014873721300418,0.8799972534179759,0.29970519512788485,0.9640012741088881,0.02813359921939451,1.8998689489983818,0.4960674366641413,1.431935111553635,-1.4600595402198593,80.90464013372512,21.03291514960418,0.4679338374447453,9,-0.6150016784667969,-1.0350017547607422,0.8049983978271484,1.3599987030029297,-0.7000007629394531,4,-0.02611039517797642,2.1428882833787464,36.65999984741211,-1.2909002635594395,36.84000015258789,-1.3999946145595217,36.34000015258789,-0.02611039517797642
6078,2007-09-24,36.43000030517578,37.22000122070313,36.36000061035156,37.13000106811523,785300.0,-0.01938092035343708,-1.0476201288822653,-2.258056974097067,49.19095089657722,54.6594500374059,-0.08633485357226789,-0.28030814232375434,0.685663918823856,1.6651681524147932,16.18439416532626,0.8600006103515696,0.24410870682453378,0.20950012207030966,-0.7078296231220804,1.1268298672626997,-0.24916475052588538,0.6681649946665047,-0.5928537760257058,40.86031649671428,-15.050193404062753,0.4586648725961968,9,0.10499954223632812,-0.3150005340576172,0.9899997711181641,1.5450000762939453,-0.18999862670898438,0,0.0005490106394765437,-1.5507217532162592,37.150001525878906,2.1428882833787464,36.65999984741211,-1.2909002635594395,36.84000015258789,0.0005490106394765437
6079,2007-09-25,36.97000122070313,37.0,36.25,36.27999877929688,915700.0,0.01482297312664671,1.000000000000038,-0.9857166990915681,56.6455671371257,55.00568932768027,-0.6000835889409402,-0.7492488268236457,0.03712308139107279,1.1201440132112879,15.615470672161674,0.75,0.29976695452126734,0.6800010681152386,-0.24360793926476987,1.6036100754952471,0.21819656442523438,1.141805571805243,-0.9974265115413132,56.25014901175429,1.0420341014736039,0.46180450369000525,9,-0.43500137329102273,-0.855001449584968,0.42999839782714133,0.9849987030029226,-0.3800010681152415,1,-0.027589949258440383,-1.0476201288822653,36.43000030517578,-1.5507217532162592,37.150001525878906,2.1428882833787464,36.65999984741211,-0.027589949258440383
6080,2007-09-26,37.2400016784668,37.29999923706055,36.38000106811523,37.2400016784668,749600.0,0.00730323096696206,14.333926754832264,0.0,56.23004674523146,54.90758736971215,-0.7796254759200281,-0.9190925683443041,-0.3443862435300673,0.8447233337108031,14.752594245282086,0.9199981689453196,0.3580129241318204,0.8565013885498018,-0.053473710288777454,1.7664764873883811,0.40151383913050864,1.311488937969095,-1.142833043694175,77.34395489116139,23.742828320254254,0.454987549419291,9,-0.7050018310546875,-0.9950027465820312,0.0449981689453125,0.6299991607666016,-1.7000007629394531,2,-0.05155751603396885,1.000000000000038,36.97000122070313,-1.0476201288822653,36.43000030517578,-1.5507217532162592,37.150001525878906,-0.05155751603396885
6081,2007-09-27,37.47000122070313,37.47999954223633,37.02000045776367,37.45000076293945,782000.0,0.0061761421017692,22.001621363853122,100.0,66.02110169377696,55.94775581454308,-0.8795042406299274,-1.0833473527218658,-0.685198784329998,0.6024426987358993,13.69875648723953,0.45999908447265625,0.3374640665860369,1.0095008850097713,0.005351427917119622,2.013650342102423,0.5074261564634455,1.5115756135560972,-1.258206174368567,95.31268626469259,34.49063680043464,0.5020747285463258,9,-0.9350013732910227,-1.2250022888183665,-0.297501564025886,0.39999961853026633,-1.8400001525878977,3,-0.0405657968573494,14.333926754832264,37.2400016784668,1.000000000000038,36.97000122070313,-1.0476201288822653,36.43000030517578,-0.0405657968573494
6082,2007-09-28,37.099998474121094,37.68000030517578,36.900001525878906,37.5,1375700.0,-0.00987463929885335,1.052622596998444,-19.999618538997282,61.40934893601492,57.099062610894265,-0.4414885928089163,-0.6854827257302816,-0.3619920986203766,0.9650733536862219,13.534475666274473,0.779998779296875,0.37197992290352744,0.5994981765747056,-0.4408154355814702,1.6398117887308814,0.07934137049662127,1.11965498265279,-0.7827471291495414,59.44044005057807,-6.696722079507744,0.5201568060780879,9,-0.4249992370605469,-0.7049980163574219,-0.057498931884765625,0.7700023651123047,-2.2999992370605398,4,-0.015363873807752615,22.001621363853122,37.47000122070313,14.333926754832264,37.2400016784668,1.000000000000038,36.97000122070313,-0.015363873807752615
6083,2007-10-01,38.0,38.40999984741211,37.060001373291016,37.27000045776367,1445300.0,0.02425880223436394,-1.3478281060819663,-1.8249918937992333,62.90318809619904,57.58566874333152,-1.0944503105025802,-1.5590957134881478,-1.304776932946261,0.05599247938909002,14.045766128782597,1.3499984741210938,0.4224570710896245,1.43199977874756,0.19436851815702028,2.6696310393380998,0.8131841484522937,2.0508154090428263,-1.5464737590080233,81.01852424187301,16.253861632522003,0.6188156302952682,10,-0.6700000762939453,-1.239999771118164,-1.0799999237060547,-0.12999916076660156,-3.020000457763672,0,-0.040789453606856485,1.052622596998444,37.099998474121094,22.001621363853122,37.47000122070313,14.333926754832264,37.2400016784668,-0.040789453606856485
6084,2007-10-02,37.72000122070313,38.27999877929688,37.59000015258789,37.90999984741211,862400.0,-0.007368388928864933,-2.066655363879148,-0.2602722545920003,62.70096127781139,58.098919745022116,-0.6684019307942677,-1.249432909909963,-1.0787895535097505,0.33541052112401104,14.537919873404693,0.6899986267089915,0.4530122933193752,1.092500877380381,-0.24761536300396614,2.432617117764728,0.42244275718820745,1.7625589975725546,-1.031698146940741,66.00989942723179,0.2863202241491223,0.6700581201921735,10,-0.3900012969970774,-0.9600009918212962,-1.0925016403198313,0.14999961853026633,-3.990001678466804,1,-0.0392364659157014,-1.3478281060819663,38.0,1.052622596998444,37.099998474121094,22.001621363853122,37.47000122070313,-0.0392364659157014
6085,2007-10-03,37.2400016784668,37.79999923706055,37.2400016784668,37.5,1029900.0,-0.012725332097096587,-3.307701336619863,1.3684221093421116,59.00152010591107,58.73144112853459,-0.1404667629627525,-0.7188678402245472,-0.6417616908267405,0.8110742661731791,14.502849799678419,0.55999755859375,0.5650330844973439,0.5570013046264677,-0.7882928008229939,1.9022954100759293,-0.11564574809826667,1.229648357351202,-0.3450949918664392,22.516591425258376,-43.205172465389246,0.672647052724732,10,0.08999824523925781,-0.48000144958496094,-0.8075017929077148,0.6299991607666016,-3.020000457763672,2,-0.017454390348611515,-2.066655363879148,37.72000122070313,-1.3478281060819663,38.0,1.052622596998444,37.099998474121094,-0.017454390348611515
6086,2007-10-04,37.060001373291016,37.33000183105469,37.0099983215332,37.20000076293945,900800.0,-0.004833520329293184,-1.6666348782503655,0.5384626670774829,55.33231450986212,58.826111044278875,0.11425598612524368,-0.5181794367363324,-0.506743569140987,0.988202804658151,14.439746420092797,0.3200035095214844,0.5803784283853304,0.3470008850097628,-1.0041021446386154,1.698103914658141,-0.32855062981442984,1.0225523998339554,1.3499984741210938,10.596028163107542,-50.778024367957,0.6755515148241903,10,0.26999855041503906,-0.3000011444091797,-0.6950016021728516,0.8099994659423828,-3.5500030517578196,3,-0.041014581798130445,-3.307701336619863,37.2400016784668,-2.066655363879148,37.72000122070313,-1.3478281060819663,38.0,-0.041014581798130445
6087,2007-10-05,37.349998474121094,37.47000122070313,36.95000076293945,37.09000015258789,1144300.0,0.007825069888936387,1.0799859620211332,-1.8571389645776566,63.65130185834558,60.43281670669758,-0.1613564657200044,-0.710726213335704,-0.811555865171016,0.7011425332561885,13.697429946049752,0.520000457763679,0.5727411650605774,0.5519981384277344,-0.7296395715386836,1.8336358483941524,-0.08882071655547463,1.1928169934109434,1.032001342773441,27.397120685600818,-38.1787170900809,0.6408188549832097,10,-0.019998550415039062,-0.3899993896484375,-1.1174983978271484,0.5200023651123047,-3.8799972534179688,4,-0.04605080257761196,-1.6666348782503655,37.060001373291016,-3.307701336619863,37.2400016784668,-2.066655363879148,37.72000122070313,-0.04605080257761196
6088,2007-10-08,37.040000915527344,37.47000122070313,36.97000122070313,37.25,1132700.0,-0.008299801104638349,-1.8571553133516145,-0.8076940006162243,56.097565838399085,60.37192767350573,0.2729756156925589,-0.314465136954297,-0.5073860630707259,1.0126234661538263,12.914997767353059,0.5,0.6085023624322758,0.17700061798095845,-1.0068406333136082,1.360841869275525,-0.41492000766632486,0.7689212436282418,1.284718939208986,6.766938858629366,-55.895771261402565,0.5919206256472824,10,0.3549995422363281,-0.06500053405761719,-0.8575010299682617,0.8299999237060547,-3.1100006103515625,0,-0.06047520580723775,1.0799859620211332,37.349998474121094,-1.6666348782503655,37.060001373291016,-3.307701336619863,37.2400016784668,-0.06047520580723775
6089,2007-10-09,37.08000183105469,37.20000076293945,36.95000076293945,36.959999084472656,1672000.0,0.0010799382974793215,-2.571444141689373,-0.5714441416893733,52.27274205073111,59.93222715189458,0.2796247405669874,-0.317171636321838,-0.5454552465993174,0.9831355074270078,12.45766932195574,0.25,0.6020292556144469,0.18300151824951172,-0.9837873542317652,1.3497903907307887,-0.40039291799112675,0.7663959544901502,1.18972926000977,15.294270763210097,-42.06287083445474,0.5833944362406401,10,0.5749988555908203,-0.10500144958496094,-0.7700023651123047,0.7899990081787109,-4.020000457763672,1,-0.05663436313694026,-1.8571553133516145,37.040000915527344,1.0799859620211332,37.349998474121094,-1.6666348782503655,37.060001373291016,-0.05663436313694026
6090,2007-10-10,37.0,37.31999969482422,36.93000030517578,36.93000030517578,1885900.0,-0.002157546577780556,-10.142888283378747,0.5833174391251827,53.28185214451357,58.5167549797542,0.3598435184453308,-0.1785938349745635,-0.4608654156638039,1.068821036000159,12.04149057682315,0.3899993896484375,0.6888461292628136,0.059999656677248936,-1.0513968836606011,1.171396197015099,-0.4956986134916761,0.615697926846174,1.2169418779394547,12.962884471382585,-40.08400710509699,0.5556982701689255,10,0.6550006866455078,-0.024999618530273438,-0.6900005340576172,0.8700008392333984,-4.020000457763672,2,-0.08837839075036946,-2.571444141689373,37.08000183105469,-1.8571553133516145,37.040000915527344,1.0799859620211332,37.349998474121094,-0.08837839075036946
6091,2007-10-11,36.75,37.209999084472656,36.72000122070313,37.08000183105469,1736400.0,-0.006756756756756799,-1.512813490355703,-4.71433242506812,45.951403560794205,56.79920549361857,0.5553743302058152,0.1333755823223015,-0.21360113228398347,1.3210329513457566,11.26651489499605,0.48999786376952414,0.6755278430136684,-0.22500038146972656,-1.2598366400470553,0.8098358771076022,-0.7424185107583909,0.2924177478189378,1.3897253835736336,3.999837239582386,-43.64271855733228,0.5174181292886636,10,0.8150005340576172,0.22500038146972656,-0.4025001525878906,1.1200008392333984,-3.770000457763672,3,-0.06884350419855445,-10.142888283378747,37.0,-2.571444141689373,37.08000183105469,-1.8571553133516145,37.040000915527344,-0.06884350419855445
6092,2007-10-12,37.060001373291016,37.08000183105469,36.7400016784668,36.97999954223633,1202600.0,0.008435411518122882,4.666539513001462,-0.2424284459240764,56.953650191618934,56.138145726443,0.2672018430603629,-0.12889033909659275,-0.5256938015214132,1.0136315462429266,10.304042694636866,0.3400001525878906,0.6528776620465777,0.05050086975097656,-0.9446560484196311,1.0456577879215843,-0.4470775893343273,0.5480793288362804,0.9661460772529793,45.33335367838447,-3.036279738797873,0.49757845908530396,10,0.4399986267089915,-0.08500099182128906,-0.7125015258789062,0.8099994659423828,-4.95000076293946,4,-0.09579068861870821,-1.512813490355703,36.75,-10.142888283378747,37.0,-2.571444141689373,37.08000183105469,-0.09579068861870821
6093,2007-10-15,37.02000045776367,37.36999893188477,36.68999862670898,37.02000045776367,961400.0,-0.0010793554788200987,-1.0605955518564745,0.0,50.62033752949753,54.79585419885258,0.1716182536449935,0.016716938074821996,-0.46379122516295723,1.0550682320355804,9.173913735242403,0.6800003051757955,0.5440587963141468,-0.05600013732910014,-0.8339437069935798,0.7219434323353795,-0.4449719221613435,0.33297164750314323,0.901655294393052,48.529659257929545,1.109069450547338,0.38897178483224076,10,0.22499847412109375,-0.04500007629394531,-0.6725006103515625,0.8500003814697266,-4.630001068115227,0,-0.09589408949658873,4.666539513001462,37.060001373291016,-1.512813490355703,36.75,-10.142888283378747,37.0,-0.09589408949658873
6094,2007-10-16,36.97999954223633,37.349998474121094,36.93000030517578,36.97999954223633,1100100.0,-0.0010805217458865757,-7.4000915541313805,0.0,46.57892200757318,53.41556552125948,0.10684713448367944,0.11291248434517343,-0.446390263686844,1.1031527695025858,8.60011757886457,0.4199981689453125,0.4864409207395255,-0.12800102233886435,-0.8271315392345855,0.5711294945568568,-0.4775662807867249,0.22156423610899623,0.8184904973756204,42.647174320367256,-0.9474849404844932,0.3495652584478597,10,0.10000038146972656,-0.0049991607666015625,-0.6324996948242188,0.8900012969970703,-4.770000457763672,1,-0.0824769949923072,-1.0605955518564745,37.02000045776367,4.666539513001462,37.060001373291016,-1.512813490355703,36.75,-0.0824769949923072
6095,2007-10-17,37.04999923706055,37.38999938964844,36.560001373291016,37.27999877929688,1371100.0,0.0018929068602142607,2.688873818505489,-100.0,44.23074706169001,52.18205802701812,0.007891078766746773,0.06266491680970887,-0.5541166594577547,1.0418854526419494,8.2372130411144,0.8299980163574219,0.3415161812349936,-0.06850128173827841,-0.7569100465919263,0.6199074831153695,-0.41270566416510235,0.27570310068854553,0.6376416612611067,59.03602829317167,21.075242044600756,0.3442043824268239,10,-0.03499794006347656,-0.07499885559082031,-0.7024993896484375,0.8200016021728516,-4.340000152587891,2,-0.10769225225188117,-7.4000915541313805,36.97999954223633,-1.0605955518564745,37.02000045776367,4.666539513001462,37.060001373291016,-0.10769225225188117
6096,2007-10-18,37.29999923706055,37.41999816894531,36.88999938964844,36.97000122070313,1381300.0,0.006747638465534056,-1.1632529135623701,-1.434776839765735,52.84091955866559,50.98090443816479,-0.22851597152153857,-0.1443293764097291,-0.8564799151383085,0.7968910329201648,7.874181658477553,0.529998779296875,0.21462755758603436,0.14949874877929403,-0.5079757556510813,0.8069732532096694,-0.1792385034358972,0.47823600099448527,0.252324918257429,86.04658383715618,48.70421685964128,0.3287372522151891,10,-0.28499794006347656,-0.3249988555908203,-0.8524999618530273,0.5700016021728516,-5.509998321533203,3,-0.11581768855726815,2.688873818505489,37.04999923706055,-7.4000915541313805,36.97999954223633,-1.0605955518564745,37.02000045776367,-0.11581768855726815
6097,2007-10-19,36.18000030517578,37.599998474121094,36.16999816894531,37.36999893188477,1663200.0,-0.030026781629849397,-1.3636312047793944,-3.6060781208458113,25.66843937993795,47.599890387224676,0.7912765512295081,0.9478713324287895,0.22091777444845917,1.90697105424033,8.43983417467737,1.4300003051757812,0.11276222747946463,-0.9220001220703153,-1.7098179846598356,-0.1341822594807951,-1.3159090533650755,-0.5280911907755552,0.3800010681152344,0.6994499367774085,-29.83271709831337,0.393908931294761,10,0.7049980163574219,0.7950000762939453,0.2774991989135742,1.6900005340576172,-3.8499984741210866,4,-0.08844667595211908,-1.1632529135623701,37.29999923706055,2.688873818505489,37.04999923706055,-7.4000915541313805,36.97999954223633,-0.08844667595211908
6098,2007-10-22,36.45000076293945,36.59000015258789,35.689998626708984,36.18000030517578,1387700.0,0.007462699156612462,2.2727373611968456,-0.2268914028164666,32.97586308814604,45.455792724715224,0.479173506292085,0.7161641963664636,-0.0874906454746025,1.623092193661094,9.240035733018138,0.9000015258789062,0.05615998943105183,-0.6529996871948214,-1.4372687165194833,0.13126934212984054,-1.0451342018571523,-0.2608651725324904,1.1499977111816406,39.790690939593965,13.178376345508891,0.39213451466232957,10,0.19499778747558594,0.5249996185302734,-0.12000083923339844,1.4200000762939453,-4.040000915527344,0,-0.11906721705752599,-1.3636312047793944,36.18000030517578,-1.1632529135623701,37.29999923706055,2.688873818505489,37.04999923706055,-0.11906721705752599
6099,2007-10-23,35.95000076293945,36.15999984741211,35.52000045776367,36.0099983215332,1218200.0,-0.01371742083770755,2.5555461365659307,-0.22221280323259723,32.79998779296875,43.18003001898802,0.8962795236988939,1.1972119175949985,0.3839408683318766,2.104249378159203,10.002031669529261,0.9300003051757812,-0.10192443107861493,-1.1019996643066392,-2.040230868126379,-0.16376846048689941,-1.571115266216509,-0.6328840623967693,1.6499977111816406,20.673111310404778,-6.190540948239139,0.4691156019098691,10,0.6099987030029297,1.0149993896484375,0.2174997329711914,1.9200000762939453,-3.8899993896484375,1,-0.09902646168956364,2.2727373611968456,36.45000076293945,-1.3636312047793944,36.18000030517578,-1.1632529135623701,37.29999923706055,-0.09902646168956364
6100,2007-10-24,35.31999969482422,36.02999877929688,35.0,35.720001220703125,1926000.0,-0.01752436869944929,1.0196120963700277,6.6669633774160735,29.285698066766273,41.328284964096014,1.4113274397228537,1.766568946889322,0.995516919610786,2.6871231912568305,11.349196213954896,1.029998779296882,-0.20279123501956065,-1.636000633239746,-2.84660997932518,-0.4253912871543122,-2.241305306282463,-1.0306959601970291,2.1967988586425804,12.307687793255024,-15.927414304849666,0.6053046730427172,10,0.9799995422363281,1.385000228881836,0.8524999618530273,2.5500011444091797,-3.3299999237060547,2,-0.08805211317165729,2.5555461365659307,35.95000076293945,2.2727373611968456,36.45000076293945,-1.3636312047793944,36.18000030517578,-0.08805211317165729
6101,2007-10-25,35.95000076293945,36.560001373291016,35.220001220703125,35.939998626708984,1486300.0,0.01783694998750396,1.17885609016307,-0.02500524518873143,34.581539069097204,38.84249483937139,0.7329947897868934,1.071806633183634,0.3682163821692228,2.021003717164625,12.134465160322064,1.3400001525878906,-0.27094592098062265,-0.929999542236331,-2.194394495085646,0.3343954106129843,-1.5621970186609886,-0.29780206581167334,1.415789877319341,36.53851232588097,7.858784613374368,0.6321974764246581,10,0.34999847412109375,0.7549991607666016,0.2949991226196289,1.9200000762939453,-4.390001296997067,3,-0.0901252186288376,1.0196120963700277,35.31999969482422,2.5555461365659307,35.95000076293945,2.2727373611968456,36.45000076293945,-0.0901252186288376
6102,2007-10-26,36.52999877929688,36.560001373291016,35.790000915527344,36.43999862670898,1194500.0,0.016133463255871394,9.2663072502098,8.998093058735211,44.69852821048866,38.18451602614818,0.07812535054593894,0.4710680604129678,-0.1864892843272159,1.422423376710519,12.666320172499898,0.7700004577636719,-0.3312348167763304,-0.32150154113768536,-1.5907040446541885,0.9477009623788177,-0.9561027928959405,0.31309971062056974,0.693844422546384,96.22632908598467,62.09900157102613,0.6346012517582532,10,-0.22999954223633523,0.17500114440917258,-0.4799985885620188,1.3400020599365163,-4.949998855590831,4,-0.12975631048900826,1.17885609016307,35.95000076293945,1.0196120963700277,35.31999969482422,2.5555461365659307,35.95000076293945,-0.12975631048900826
6103,2007-10-29,36.45000076293945,36.70000076293945,35.9900016784668,36.59000015258789,1110800.0,-0.0021899266091069958,2.944432670707413,-1.5555461365656849,43.5051466927377,37.8429854356109,0.07684730126518957,0.45217323862191705,-0.07386987341011064,1.4919671525997842,12.175908884384286,0.7099990844726562,-0.3320112158167845,-0.3239995956420927,-1.4823724766938895,0.8343732854097041,-0.9031860361679946,0.25518684488380927,0.6404118467932136,85.29412424687813,46.76930261681346,0.5791864405258993,10,-0.15000152587890625,0.25499916076660156,-0.1250009536743164,1.4200000762939453,-3.500000000000007,0,-0.11303151839913728,9.2663072502098,36.52999877929688,1.17885609016307,35.95000076293945,1.0196120963700277,35.31999969482422,-0.11303151839913728
6104,2007-10-30,36.2400016784668,36.41999816894531,36.040000915527344,36.209999084472656,844300.0,-0.005761291634489463,-1.0540451372779478,-0.21430517711171662,42.369494062323604,37.63617954679242,0.19091565178302972,0.5750948268304796,0.1669829804022811,1.6766126766085776,11.658995160877863,0.4099998474121094,-0.42935428108522444,-0.4599987030029311,-1.5510531183443135,0.6310557123384513,-1.0055259106736258,0.08552850466776363,0.7249861746819093,72.94124246878121,29.894869820150618,0.5455272076706922,10,0.05999755859375,0.4649982452392578,0.08499813079833984,1.6299991607666016,-2.8000030517578125,1,-0.10568437234180406,2.944432670707413,36.45000076293945,9.2663072502098,36.52999877929688,1.17885609016307,35.95000076293945,-0.10568437234180406
6105,2007-10-31,36.59000015258789,36.650001525878906,35.81999969482422,36.25,975200.0,0.009657794092461591,2.608680869413784,11.332358550540368,48.425197737312935,37.145543788864344,-0.2583655933370963,0.18330098485817103,-0.1477810217231621,1.302559476752414,11.573188312831117,0.8300018310546875,-0.48613226192330217,-0.07750015258788778,-1.139154502353179,0.9841541971774035,-0.6083273274705334,0.45332702229475785,0.25708842937189047,92.56752402873396,42.740389695864806,0.530827174882647,10,-0.29000091552734375,0.11499977111816406,-0.2650003433227539,1.2800006866455078,-1.8400001525878906,2,-0.12380428424175571,-1.0540451372779478,36.2400016784668,2.944432670707413,36.45000076293945,9.2663072502098,36.52999877929688,-0.12380428424175571
6106,2007-11-01,35.540000915527344,36.75,35.5,36.4900016784668,1011900.0,-0.028696344156376896,-1.4271783533141489,-2.794118637031718,36.94156757950736,38.39811358881651,0.576330567648462,1.1737665123506176,0.9130829682931676,2.324868471457144,12.037045853202683,1.25,-0.5530756813275204,-1.051499366760254,-2.208214317580243,0.10521558405973508,-1.6298568421702484,-0.4731418913502594,-0.5400009155273438,3.2000732421874996,-45.24589694202595,0.5783574754099963,11,0.33499908447265625,1.164999008178711,0.8499984741210938,2.269998550415039,-0.8300018310546875,3,-0.09988748038715423,2.608680869413784,36.59000015258789,-1.0540451372779478,36.2400016784668,2.944432670707413,36.45000076293945,-0.09988748038715423
6107,2007-11-02,35.630001068115234,35.75,35.20000076293945,35.75,1084000.0,0.002532362134762156,8.166735543758145,0.12631456369936997,38.160131636409034,38.974143427512395,0.44712882784861563,0.9995489146515126,0.8484349286988078,2.1970416960771004,12.47557012845291,0.5499992370605469,-0.6222135015602106,-0.8754993438720717,-2.0503849325590764,0.2993862448149329,-1.462942138215574,-0.2880565495285694,-0.5950010681152378,27.741968827755258,-19.83859161313824,0.5874427943435007,11,0.24499893188476562,1.0749988555908203,0.7599983215332031,2.1799983978271484,-2.200000762939453,4,-0.11422962335566789,-1.4271783533141489,35.540000915527344,2.608680869413784,36.59000015258789,-1.0540451372779478,36.2400016784668,-0.11422962335566789
6108,2007-11-05,34.799999237060554,35.34000015258789,34.560001373291016,35.040000915527344,1186200.0,-0.023295026836174793,-1.1666710818414459,2.0000317894267776,33.63362159326145,39.06676940532269,1.13815314222812,1.7424682786117458,1.6827387652532693,2.9765018814467012,13.213218586868203,1.0699996948242188,-0.7819726307528043,-1.5935010910034109,-2.9645440892397446,-0.22245809276707718,-2.2790225901215777,-0.907979591885244,1.950000762939446,10.958813436800854,-35.70720212120572,0.6855214991181683,11,0.8550014495849538,1.6850013732910085,1.7350006103515554,3.010000228881829,-0.80999755859375,0,-0.0925287179295492,8.166735543758145,35.630001068115234,-1.4271783533141489,35.540000915527344,2.608680869413784,36.59000015258789,-0.0925287179295492
6109,2007-11-06,34.97999954223633,35.06999969482422,34.380001068115234,34.84000015258789,926200.0,0.0051724226759199965,3.3124955296473786,-0.5833267106413588,34.711959222725454,39.66968731154038,0.9008189908648703,1.4725740659998152,1.5143788453407439,2.7389889354193073,14.097090031942974,0.6899986267089844,-0.7382710414719114,-1.3085006713867173,-2.7764067680955407,0.159405425322106,-2.0424537197411254,-0.5745476230323092,1.7262004852294908,25.316402722761524,-18.967596044229737,0.7339530483544106,11,0.5850009918212891,1.3500003814697266,2.065000534057617,2.6300010681152344,-0.9599990844726562,1,-0.05803312766902058,-1.1666710818414459,34.799999237060554,8.166735543758145,35.630001068115234,-1.4271783533141489,35.540000915527344,-0.05803312766902058
6110,2007-11-07,33.72999954223633,34.650001525878906,33.72999954223633,34.630001068115234,949100.0,-0.03573470601366635,-1.044445386343407,-6.428610354223434,27.027019065639337,38.830296200045055,2.12502818864926,2.598246375338377,2.7685041778144637,3.9268171677852592,15.065537508278727,1.25,-0.7853658944464001,-2.395000648498538,-4.2153593786954175,-0.5746419183016584,-3.3051800135969813,-1.4848212834000947,2.8831525268554685,0.0,-37.39020863182777,0.9101793650984408,11,1.510000228881836,2.0349998474121094,3.315000534057617,3.2950000762939453,-0.1399993896484375,2,-0.008597714778033394,3.3124955296473786,34.97999954223633,-1.1666710818414459,34.799999237060554,8.166735543758145,35.630001068115234,-0.008597714778033394
6111,2007-11-08,34.220001220703125,34.509998321533196,33.470001220703125,33.610000610351555,1483700.0,0.014527177145473136,-1.3370737394345513,-0.6777773068283044,36.274515041876185,37.894294736865895,1.524093681866141,2.0121490977872867,2.2703534694677217,3.3775005780433034,16.574195296691567,1.039997100830071,-0.7900462913564326,-1.778499031066893,-3.7604414424373402,0.20344338030355402,-2.7694702367521202,-0.787527825381666,2.220161696777346,32.89475445382875,-8.75916535096944,0.9909712056852246,11,0.8899993896484375,1.3149986267089844,2.8249988555908203,2.8049983978271484,-1.4900016784667969,3,0.015487982477809581,-1.044445386343407,33.72999954223633,3.3124955296473786,34.97999954223633,-1.1666710818414459,34.799999237060554,0.015487982477809581
6112,2007-11-09,33.509998321533196,34.31999969482422,33.5,33.709999084472656,1312700.0,-0.020748184507380363,-6.454630576893066,-0.32786977512070226,30.60684873873454,36.46115051975443,1.96756990248916,2.574557091389998,2.9518610313210445,4.025852792784377,18.164382826636043,0.8199996948242188,-0.739752344251734,-2.311001777648933,-4.515981110258835,-0.1060224450390308,-3.4134914439538875,-1.2085121113439783,2.6925516602050905,2.1388836190274225,-38.10866077977136,1.1024896663049517,11,1.6000022888183665,2.0250015258789134,3.5350017547607493,3.5150012969970774,-0.5,4,0.035810230469881965,-1.3370737394345513,34.220001220703125,-1.044445386343407,33.72999954223633,3.3124955296473786,34.97999954223633,0.035810230469881965
6113,2007-11-12,33.470001220703125,34.290000915527344,33.450000762939446,33.889999389648445,1605600.0,-0.0011935870735143572,-2.652181845321929,2.099982833927749,32.58427026491255,35.37390343115321,1.7214265633010797,2.461144884261671,2.9510271667300714,4.002223042532975,19.366457640831594,0.8400001525878977,-0.7633031560492114,-2.1734989166259737,-4.53786842018453,0.19087058693258285,-3.3556836684052485,-0.991314164846699,2.5139448601523497,1.2345969722590886,-39.77511453459679,1.1821847517792776,11,1.6299991607666016,2.0549983978271484,3.6749982833862305,3.289999008178711,-1.6600017547607386,0,-0.0011951273997146128,-6.454630576893066,33.509998321533196,-1.3370737394345513,34.220001220703125,-1.044445386343407,33.72999954223633,-0.0011951273997146128
6114,2007-11-13,33.93000030517578,33.97999954223633,33.130001068115234,33.77000045776367,1374500.0,0.013743623175852093,5.538492011092037,-0.380953678474108,39.99999999999999,34.437770349229545,1.0049787837658997,1.8560946229979578,2.458569139407558,3.4890886570970565,20.734573477821623,0.8499984741210938,-0.8867918741244765,-1.560999870300293,-3.955659771770442,0.8336600311698561,-2.7583298210353675,-0.36366991956521844,1.8005512438880942,52.63151290346059,7.661080678487849,1.1973299507350732,11,1.010000228881836,1.4349994659423828,3.255000114440918,2.8299999237060547,-0.43999862670897727,1,0.0017683870542692937,-2.652181845321929,33.470001220703125,-6.454630576893066,33.509998321533196,-1.3370737394345513,34.220001220703125,0.0017683870542692937
6115,2007-11-14,33.060001373291016,33.700000762939446,32.939998626708984,33.700000762939446,990300.0,-0.02564099393043784,1.3750089407052735,-3.9999999999999556,29.902632302179413,33.65566642952644,1.476900821329835,2.5421855017229262,3.2982255264090625,4.306740669544922,22.99892011989271,0.9900016784667969,-1.0360656068933949,-2.231498908996585,-4.741338667445319,0.27834084945214954,-3.486418788220952,-0.9765790297722177,2.3584841180590246,7.643488529178829,-36.80752794697812,1.254919879224366,11,1.2849979400634766,2.2099971771240234,4.254999160766602,3.6999988555908203,1.4099998474121094,2,0.02903808362356064,5.538492011092037,33.93000030517578,-2.652181845321929,33.470001220703125,-6.454630576893066,33.509998321533196,0.02903808362356064
6116,2007-11-15,32.97999954223633,33.400001525878906,32.950000762939446,33.009998321533196,1225800.0,-0.0024198979955070143,-9.00042387249773,0.04687313735306383,23.467862737014414,32.02319210737148,1.291380279849875,2.4052689675363297,3.335691136754413,4.336911730363028,25.32980690709314,0.45000076293946023,-1.1835374318774328,-2.0955007553100558,-4.6210544481797555,0.430052937559644,-3.358277601744902,-0.8327239088752094,2.091497788063961,2.898614823680959,-33.557227854473176,1.2627768464348494,11,1.1599998474121094,2.289999008178711,4.335000991821289,3.780000686645508,1.4000015258789062,3,0.01849607698054556,1.3750089407052735,33.060001373291016,5.538492011092037,33.93000030517578,-2.652181845321929,33.470001220703125,0.01849607698054556
6117,2007-11-16,32.97999954223633,33.220001220703125,32.650001525878906,33.209999084472656,1429500.0,0.0,3.559927979614569,7.666963377417889,23.751884264057765,30.925221293015518,0.9788867865391353,2.269604737346519,3.3183905487033627,4.273641655912421,27.234378358046662,0.5699996948242188,-1.4180593132439157,-1.9355007171630874,-4.569557217314738,0.6985557829885636,-3.2525289672389093,-0.6184724670872654,1.7930879695611779,20.12183775435201,-9.73674486737816,1.3170282500758248,11,0.8800010681152344,2.145000457763672,4.290000915527344,3.780000686645508,1.2999992370605469,4,-0.007580351833535781,-9.00042387249773,32.97999954223633,1.3750089407052735,33.060001373291016,5.538492011092037,33.93000030517578,-0.007580351833535781
6118,2007-11-19,32.110000610351555,32.84999847412109,32.040000915527344,32.75,1432500.0,-0.02637959199394757,-1.0769200672952595,2.7826115801171256,21.59559279184917,29.467847245140376,1.594902629827402,2.948986788431604,4.157721310471629,5.076265933125889,28.706742572367748,0.9399986267089844,-1.5338381412720565,-2.5884996414184656,-5.3994204958783385,0.22242121304141094,-3.9939600686484056,-1.1830392141885255,2.323393143698972,3.608234246173627,-19.94142695028861,1.4054604272299382,11,1.2350006103515696,2.7099990844726634,5.127499580383308,4.6499996185302805,2.0900001525878906,0,0.028028579697114697,3.559927979614569,32.97999954223633,-9.00042387249773,32.97999954223633,1.3750089407052735,33.060001373291016,0.028028579697114697
6119,2007-11-20,32.389999389648445,32.580001831054695,31.8799991607666,32.25,1606900.0,0.008719986732314888,1.6922958420140974,-0.21874925494123842,20.833331125754214,28.779659696264247,1.015686500656443,2.517690045284084,3.8283986370984096,4.732551063644728,30.069941791299705,0.700002670288093,-1.6777190292566075,-2.130500793457024,-5.056259478679856,0.7952578917658037,-3.59338013606844,-0.6676214508456084,1.612583653467908,28.021965929753538,12.65721441297471,1.4628793426114144,11,0.8049993515014577,2.349999427795403,4.7200002670288015,4.370000839233391,1.7900009155273366,1,-0.017906759328048083,-1.0769200672952595,32.110000610351555,3.559927979614569,32.97999954223633,-9.00042387249773,32.97999954223633,-0.017906759328048083
6120,2007-11-21,32.209999084472656,32.939998626708984,32.150001525878906,32.47999954223633,1174200.0,-0.005557280289215316,-3.051313151073507,-1.928583106266932,23.696675609809077,27.382121981590124,1.0699130457596127,2.5853002947546457,3.964348405431643,4.841233899338391,30.558825289501346,0.7899971008300781,-1.7322996409755547,-2.155001068115233,-5.2286895472614034,0.918687411030934,-3.691845307688318,-0.6181568285421477,1.3680671821737462,21.710487515042306,4.608414375338544,1.5368442395730837,11,0.8900003433227539,2.5299997329711914,4.817501068115234,4.55000114440918,1.4099998474121165,2,0.03973929308837487,1.6922958420140974,32.389999389648445,-1.0769200672952595,32.110000610351555,3.559927979614569,32.97999954223633,0.03973929308837487
6121,2007-11-23,32.709999084472656,32.81999969482422,32.169998168945305,32.36999893188477,402700.0,0.015523129904124522,1.321428328144929,-1.2592576894276288,28.338269610736887,27.13005763403483,0.37235054789678657,1.9290238852619552,3.4281011034473607,4.271461175861084,32.11420136673387,0.6500015258789134,-1.8097556478364538,-1.4930009841918945,-4.556464286585886,1.5704623182020967,-3.0247326353888866,0.03873066700509753,0.5284537609977846,61.940197595321024,44.27618631467149,1.5317316511969952,11,0.3750009536743164,2.0299997329711914,4.285001754760742,4.05000114440918,-0.3600006103515696,4,0.053806242295675766,-3.051313151073507,32.209999084472656,1.6922958420140974,32.389999389648445,-1.0769200672952595,32.110000610351555,0.053806242295675766
6122,2007-11-26,31.790000915527344,32.90999984741211,31.78000068664551,32.610000610351555,824500.0,-0.028125900174116314,-1.6904737035708428,-2.4117627259365935,27.964866795536082,26.616790581881883,1.1428969934095576,2.6094959855350623,4.290098045546863,5.111796387894977,33.86758295583344,1.129999160766598,-1.7326575213408617,-2.175999259948732,-5.214769721158476,0.8627712012610118,-3.6953844905536073,-0.6566140293438565,1.1767611930023278,0.8620902276158516,-16.92097674281068,1.519385230604872,11,1.0899991989135742,2.899998664855957,5.204999923706055,4.969999313354492,1.1800003051757812,0,0.08147216351047182,1.321428328144929,32.709999084472656,-3.051313151073507,32.209999084472656,1.6922958420140974,32.389999389648445,0.08147216351047182
6123,2007-11-27,32.330001831054695,32.65999984741211,31.81999969482422,32.09000015258789,1635200.0,0.01698650204390506,-1.153839382216723,-0.29268508266732296,31.571639656942594,25.680306099319953,0.47403071057708246,1.839311584615082,3.7190966975258917,4.491749454317919,35.98335820687255,0.8699989318847656,-1.7867699893181168,-1.4299983978271413,-4.314425193209495,1.4544283975552155,-2.872211795518318,0.012214999864035292,0.5799980163574148,47.41397595749939,29.32043901997925,1.4422133976911784,11,0.40999889373778586,1.9349985122680593,4.59999752044677,4.429998397827141,-0.7200012207031357,1,0.060315398632891704,-1.6904737035708428,31.790000915527344,1.321428328144929,32.709999084472656,-3.051313151073507,32.209999084472656,0.060315398632891704
6124,2007-11-28,32.40999984741211,32.950000762939446,32.11999893188477,32.72999954223633,1331400.0,0.002474420409112721,1.184209205440951,-1.333322737026107,39.03654127162566,26.69518487370287,0.17404928949724763,1.5364415884951086,3.5874339729460374,4.334870753698503,37.95602338973653,0.8300018310546733,-1.732726957202992,-1.1585002899169936,-3.851894092845285,1.5348935130112977,-2.505197191381143,0.1881966115471556,-0.629999160766598,53.8460786055817,32.08147459460741,1.3466969014641461,11,0.18000125885009766,1.8550004959106445,4.399999618530273,4.145000457763672,0.060001373291015625,2,0.055229895833222686,-1.153839382216723,32.330001831054695,-1.6904737035708428,31.790000915527344,1.321428328144929,32.709999084472656,0.055229895833222686
6125,2007-11-29,32.060001373291016,32.450000762939446,31.95000076293945,32.360000610351555,1029500.0,-0.010799089039460141,1.0833353201567675,0.9374985098824373,31.632633863261205,27.60238166550807,0.41044278995590844,1.6123279338418968,3.8645165510829855,4.605332456300779,40.544337640011285,0.49999999999999645,-1.7170998346223243,-1.281998825073245,-3.6474661796176875,1.0834685294711974,-2.4647325023454627,-0.09926514780102735,-0.25660068511962564,23.931681058725054,3.427288056996126,1.1827336772722206,11,0.4399995803833008,2.2049989700317383,4.702498435974121,4.494998931884766,-0.9600009918212855,3,0.06612597757562555,1.184209205440951,32.40999984741211,-1.153839382216723,32.330001831054695,-1.6904737035708428,31.790000915527344,0.06612597757562555
6126,2007-11-30,31.989999771118164,32.650001525878906,31.959999084472656,32.130001068115234,1683600.0,-0.0021834559942086607,-5.899932290027561,0.4666721767989633,35.49617528705835,28.90730289028592,0.3634671367409794,1.4785414909218133,3.8650883003548557,4.592986067531356,42.609226980926586,0.69000244140625,-1.8152357568375947,-1.1745003700256333,-3.372341064989307,1.0233403249380366,-2.27342071750747,-0.07558002254379659,-0.16366708145141473,17.94863852811369,-4.677326895038547,1.0989203474818356,11,0.3750009536743164,2.27500057220459,4.512499809265137,4.565000534057617,0.2500019073486399,4,0.05095339707498958,1.0833353201567675,32.060001373291016,1.184209205440951,32.40999984741211,-1.153839382216723,32.330001831054695,0.05095339707498958
6127,2007-12-03,31.559999465942386,32.169998168945305,31.5,31.790000915527344,1330400.0,-0.013441710167312992,-2.8285567926059945,1.6428522772169063,33.03727057168683,30.17860042137899,0.637944361478656,1.6738107224008267,4.203433982902933,4.928360312687058,44.52234725133689,0.6699981689453054,-1.7753666808326187,-1.4010005950927713,-3.380494130308957,0.578492940123418,-2.3907473627008677,-0.4112538274846784,1.3900012969970597,4.13789202570868,-20.318437939023617,0.989746767608094,12,0.6650009155273402,2.5650005340576136,4.942500114440914,4.995000839233395,0.3700008392333949,0,0.025031654675128134,-5.899932290027561,31.989999771118164,1.0833353201567675,32.060001373291016,1.184209205440951,32.40999984741211,0.025031654675128134
6128,2007-12-04,31.57999992370605,31.65999984741211,31.13999938964844,31.309999465942386,991100.0,0.0006337280767463316,1.418605063785225,-1.1739076351513718,27.360290299380466,30.903818107337457,0.5977129687463396,1.4758760934070771,4.113332932352524,4.809376641928839,45.86196481409349,0.5200004577636683,-1.6920331129622497,-1.220000171661379,-3.090502397876154,0.6505020545533959,-2.15525128476877,-0.2847490585539916,1.341000823974607,24.309403327003363,3.2758899304986535,0.9352511131073883,12,0.4650001525878942,2.3649997711181676,4.92249965667725,4.97500038146973,-0.07999992370605113,1,0.04401524066989149,-2.8285567926059945,31.559999465942386,-5.899932290027561,31.989999771118164,1.0833353201567675,32.060001373291016,0.04401524066989149
6129,2007-12-05,32.950000762939446,33.09000015258789,31.440000534057614,32.02000045776367,1962300.0,0.04338191395006885,1.7272741602930757,3.4444397349496962,49.03338631897709,33.719008186133905,-0.7649394571009793,-0.05692339481129238,2.670297200505452,3.354858760009243,46.10429679922844,1.649999618530277,-1.5816849902226053,0.25150060653685813,-1.3168210647195693,1.819822277793282,-0.5326602290913556,1.0356614421650718,-1.810001373291005,92.82054692956078,67.19780412178662,0.7841608356282125,12,-0.835000991821282,0.9949989318847727,3.5524988174438548,3.6049995422363352,-0.9999999999999964,2,-0.04066768198970894,1.418605063785225,31.57999992370605,-2.8285567926059945,31.559999465942386,-5.899932290027561,31.989999771118164,-0.04066768198970894
6130,2007-12-06,33.439998626708984,33.47999954223633,32.549999237060554,32.700000762939446,1363900.0,0.014870951515141284,1.2682942714390546,0.7956963666046061,53.77048760003426,36.54481018494472,-1.1869320543969835,-0.6005519790850045,2.1027481873834546,2.7804190927252534,45.510928983901564,0.9300003051757741,-1.3465313367918554,0.7559985160827623,-0.7771358776191448,2.2891329097846658,-0.010568680768187733,1.5225657129337158,-2.2999992370605433,98.2905592769682,66.91027510617658,0.7665671968509521,12,-1.1299991607666016,0.5050010681152344,3.0625009536743164,3.115001678466797,-2.019998550415039,3,-0.029007100653141493,1.7272741602930757,32.950000762939446,1.418605063785225,31.57999992370605,-2.8285567926059945,31.559999465942386,-0.029007100653141493
6131,2007-12-07,34.75,35.61000061035156,34.5,34.779998779296875,2668100.0,0.03917468382443956,-3.188691195946335,-0.040539007969646906,61.94332932129237,40.320194910028754,-2.4329817776375435,-1.9698041990277915,0.7214043513529731,1.392895884818003,45.01106861977888,2.170001983642578,-1.0820556922682414,2.0394999504089384,0.38135315505971334,3.69764674575816,1.2104265527343259,2.868573348083551,-3.5164006042480445,80.76061799785624,45.97519425483183,0.8290733976746115,12,-1.375,-0.8050003051757812,1.7524995803833008,1.8050003051757812,-2.259998321533196,4,-0.10503596024547535,1.2682942714390546,33.439998626708984,1.7272741602930757,32.950000762939446,1.418605063785225,31.57999992370605,-0.10503596024547535
6132,2007-12-10,34.709999084472656,35.040000915527344,34.59999847412109,34.72999954223633,836200.0,-0.0011511054828012846,-2.6666613685129152,0.6667090539165819,69.75683326695295,44.562994200029905,-2.1626455751741602,-1.9344742285778125,0.7000551823236805,1.3893234400649845,44.484195180456624,0.4400024414062571,-0.8427574741272963,1.9394989967346206,0.08439564662720045,3.7946023468420407,1.011947321680907,2.8670506717883306,-3.213815615844723,79.86574317450996,39.43730352175871,0.9275516750537107,12,-1.3349990844726562,-1.2649993896484375,1.580000877380371,1.9750003814697266,-3.289999008178711,0,-0.07116097583277647,-3.188691195946335,34.75,1.2682942714390546,33.439998626708984,1.7272741602930757,32.950000762939446,-0.07116097583277647
6133,2007-12-11,33.43000030517578,34.889999389648445,33.400001525878906,34.610000610351555,1540600.0,-0.03687694650125983,-1.4032265011167353,58.998664886515,56.86016614571035,46.543396963817095,-0.7936652559753412,-0.693164790441223,1.8735510953930827,2.6151489163079944,43.397736432161715,1.4899978637695384,-0.6853574972180141,0.6615002632141085,-1.1905113762924984,2.5135119027207153,-0.2645055565391985,1.587506082967412,-1.6869878080444316,47.721816180079365,5.487586808981668,0.9260058197533042,12,-0.05500030517578125,-0.05500030517578125,2.859999656677246,3.2549991607666016,-1.8000011444091797,1,-0.04486987694606048,-2.6666613685129152,34.709999084472656,-3.188691195946335,34.75,1.2682942714390546,33.439998626708984,-0.04486987694606048
6134,2007-12-12,33.990001678466804,34.310001373291016,33.529998779296875,33.84000015258789,1333000.0,0.01675146180612863,-1.0259695222242038,-0.12711990430932046,61.18092210253107,49.82654010151375,-1.2359468356069314,-1.3159078084413665,1.2203848409262292,2.00016785034736,41.96295329331349,0.8800010681152344,-0.42679141251350217,1.2185015678405833,-0.6416089079063312,3.0786120435874977,0.2884463299671225,2.1485568057140405,-2.01496989454224,47.05888219447229,2.136478923246841,0.9300552378734575,12,-0.615001678466804,-0.615001678466804,2.079998970031731,2.4949989318847585,-3.0900020599365305,2,-0.0732568860108136,-1.4032265011167353,33.43000030517578,-2.6666613685129152,34.709999084472656,-3.188691195946335,34.75,-0.0732568860108136
6135,2007-12-13,34.02000045776367,34.09999847412109,33.72999954223633,33.77000045776367,879000.0,0.0008825765759190585,-1.2424053266749466,1.6666497126289836,58.745004986101065,52.40974340140738,-1.0713449905514096,-1.3389467609662944,1.1111230982305642,1.92358763564539,40.28702941240495,0.3699989318847585,-0.21338607325597536,1.200500392913817,-0.738815405617359,3.139816191444993,0.2308424936482254,2.170158292179405,-1.826870544253488,28.054261933448178,-14.107622483024425,0.9696578992655889,12,-0.6450004577636719,-0.6450004577636719,1.927499771118164,2.375,-1.529998779296868,3,-0.060846551057345155,-1.0259695222242038,33.990001678466804,-1.4032265011167353,33.43000030517578,-2.6666613685129152,34.709999084472656,-0.060846551057345155
6136,2007-12-14,33.59000015258789,34.97999954223633,33.580001831054695,34.97999954223633,1187000.0,-0.012639632551140978,1.0143860804654379,-5.55999755859375,62.85713740757535,55.72306193872833,-0.43640992260300493,-0.907427871891656,1.461032403928428,2.30451216565681,38.81860552689272,1.3999977111816335,-0.0864272804609314,0.7400000572204561,-1.2289054713082308,2.708905585749143,-0.24445270704389088,1.7244528214847996,-1.1918579972672205,11.585286428046409,-34.321852382190436,0.984452764264344,12,-0.21500015258789062,-0.21500015258789062,1.9124994277954102,2.479999542236328,-2.120000839233402,4,-0.06460256226366112,-1.2424053266749466,34.02000045776367,-1.0259695222242038,33.990001678466804,-1.4032265011167353,33.43000030517578,-0.06460256226366112
6137,2007-12-17,32.72999954223633,33.72999954223633,32.689998626708984,33.580001831054695,1400100.0,-0.025602876047778333,-1.236551200803954,0.6115127065151815,52.73222491706155,58.54216578513734,0.6783436614848526,-0.07074403114171446,2.219948526006256,3.12366966993379,36.676628714827366,1.0400009155273438,0.10975676492029152,-0.10750055313110352,-2.0761053453554936,1.8611042390932901,-1.0918029492433021,0.8768018429810915,-0.13914587961380676,1.7467641718445468,-42.153424035637705,0.9843023961121964,12,0.7950010299682617,0.6450004577636719,2.592500686645508,3.210000991821289,-1.7799987792968786,0,-0.007332657107428919,1.0143860804654379,33.59000015258789,-1.2424053266749466,34.02000045776367,-1.0259695222242038,33.990001678466804,-0.007332657107428919
6138,2007-12-18,33.009998321533196,33.209999084472656,32.560001373291016,32.889999389648445,966700.0,0.00855480547549492,1.4999889960752668,-0.1411748338367045,53.989351313813074,59.09282856234134,0.6956802488065748,-0.2949841085120042,1.8500284023772764,2.8104281394678665,33.91277442244658,0.6499977111816406,0.292531776258933,0.1274983406066852,-1.8120172405943364,2.0670139218077104,-0.8422594499938256,1.097256131207196,2.6000022888183665,18.59492928617788,-23.053806860580963,0.9697577906005125,12,1.0700016021728587,0.365001678466804,2.31250190734864,2.930002212524421,-1.1899986267089773,1,-0.04816717134463033,-1.236551200803954,32.72999954223633,1.0143860804654379,33.59000015258789,-1.2424053266749466,34.02000045776367,-0.04816717134463033
6139,2007-12-19,31.809999465942386,33.150001525878906,31.670000076293945,33.150001525878906,2101400.0,-0.03635258759792248,1.2089539916902357,-11.166783227899694,48.50655984300041,58.50794770044869,1.9187400603040992,0.9057741947321425,2.9430182924062755,3.9735413199165457,31.15140262934377,1.480001449584961,0.5188691854085192,-1.043500518798826,-3.0307786786967377,0.9437776410990892,-2.037139598747782,-0.049861438849870154,3.7390011596679678,4.229589493561508,-38.021911571423146,0.9936390799489571,12,1.8300008773803675,1.5650005340576136,3.5025005340576136,4.120000839233395,0.07999992370605469,2,-0.005658607613888922,1.4999889960752668,33.009998321533196,-1.236551200803954,32.72999954223633,1.0143860804654379,33.59000015258789,-0.005658607613888922
6140,2007-12-20,33.490001678466804,33.610000610351555,32.400001525878906,33.509998321533196,2750600.0,0.05281365107607505,9.999930642253386,0.014922845019610897,57.51503852442338,58.01591538968547,0.27555416090435614,-0.709808890331793,1.1759016864676894,2.267804427694351,28.972645292770803,1.800001144409169,0.8329748153104362,0.5725015640258846,-1.4099570088881634,2.5549601369399326,-0.4187277224311359,1.5637308504829086,1.903838925170895,54.98495153547373,9.260286012216262,0.9912292864570236,12,-0.13500118255615945,-0.11500167846680398,1.6624984741210866,2.279998779296868,-1.480003356933608,3,-0.07733657599670518,1.2089539916902357,31.809999465942386,1.4999889960752668,33.009998321533196,-1.236551200803954,32.72999954223633,-0.07733657599670518
6141,2007-12-21,34.470001220703125,34.490001678466804,33.52000045776367,33.810001373291016,3230700.0,0.02926245127262672,1.771429038533814,-33.00553223962666,63.81767124883148,57.356008498783076,-0.836284294739265,-1.6350212628219225,0.12643880131556529,1.2652722006633113,26.734690192043836,1.0,0.9480273242989767,1.464500999450685,-0.6321377692155394,3.561139768116913,0.4161816151175728,2.5128203837837972,0.7748857618408209,99.2907643120391,46.31019498854863,1.0483193843331133,12,-1.1450014114379883,-1.095001220703125,0.3374977111816406,1.2049980163574219,-1.6500015258789062,4,-0.05744123794945233,9.999930642253386,33.490001678466804,1.2089539916902357,31.809999465942386,1.4999889960752668,33.009998321533196,-0.05744123794945233
6142,2007-12-24,34.380001068115234,34.59000015258789,33.880001068115234,34.400001525878906,447700.0,-0.002610970391664358,2.5500157357162614,-0.03030373089038523,63.20755209265832,58.06127360399952,-0.89179930304865,-1.4135071967178803,0.1345038178840312,1.3305505198719771,24.079650139231124,0.7099990844726562,0.9974747870458458,1.2450008392333984,-0.8554705903617332,3.3454722688285266,0.1947651244358326,2.2952365540309643,0.7218904381787112,92.80825071966483,34.70554692289329,1.0502357147975645,12,-1.0550012588500977,-1.0050010681152344,0.3249979019165039,1.2949981689453125,-1.0300025939941477,0,-0.08464228226739479,1.771429038533814,34.470001220703125,9.999930642253386,33.490001678466804,1.2089539916902357,31.809999465942386,-0.08464228226739479
6143,2007-12-26,34.279998779296875,34.31999969482422,33.84999847412109,34.080001831054695,664700.0,-0.0029087343138887167,2.3571662125341106,-9.999618539004032,57.127533522718956,57.610897095131506,-0.7359365372985707,-1.2226094152632285,0.15100915669736992,1.417133553083488,21.270274179675653,0.5300025939941477,0.8625596336190711,1.0474987030029297,-1.076538214662719,3.1715356206685748,-0.01451975582989462,2.109517161835754,0.6846170697970706,89.38351489070958,34.19879534129338,1.062018458832823,12,-0.9549989700317383,-0.904998779296875,0.21250152587890625,1.2500019073486328,-2.2099990844726562,2,-0.0971411357916544,2.5500157357162614,34.380001068115234,1.771429038533814,34.470001220703125,9.999930642253386,33.490001678466804,-0.0971411357916544
6144,2007-12-27,34.200000762939446,34.450000762939446,34.09999847412109,34.09999847412109,1122500.0,-0.002333664504263089,-5.9998855617013165,0.5000190737773886,54.26010071311726,57.11257439813331,-0.6962339439138105,-1.0557626738799541,0.14614865923683595,1.4610762120466134,19.089284553408003,0.3500022888183594,0.6647335426085874,0.8780006408691321,-1.2509539688865914,3.0069552506248556,-0.18647666400872964,1.9424779457469938,0.6328304552424981,82.19179752479958,31.118801031274728,1.064477304877861,12,-0.8750009536743093,-0.825000762939446,-0.11750030517577414,1.0249996185302805,-3.090000152587887,3,-0.06959067295385257,2.3571662125341106,34.279998779296875,2.5500157357162614,34.380001068115234,1.771429038533814,34.470001220703125,-0.06959067295385257
6145,2007-12-28,34.18000030517578,34.470001220703125,33.959999084472656,34.310001373291016,1101100.0,-0.0005848086934938657,1.2666723180604416,-1.2999809269502194,46.26474695261725,55.26897545869352,-0.7276733498154684,-0.9157444544336286,0.07705195274874654,1.4368747455427808,16.570446996496297,0.5100021362304688,0.6527864110733859,0.752000236511229,-1.3228075754193895,2.8268080484418476,-0.2854036694540838,1.789404142476542,0.5263176673306447,61.682246322559486,13.771150194081152,1.0374039059653097,12,-1.0500001907348633,-0.8050003051757812,-0.21250152587890625,0.9649991989135742,-3.1800003051757812,4,-0.06699827077475395,-5.9998855617013165,34.200000762939446,2.3571662125341106,34.279998779296875,2.5500157357162614,34.380001068115234,-0.06699827077475395
6146,2007-12-31,33.61999893188477,34.259998321533196,33.610000610351555,34.259998321533196,817000.0,-0.0163838902367186,1.0312447845886534,4.9230317791013904,43.31288375145218,54.222381995848025,-0.1821211275508361,-0.23965355467151284,0.5315524261104017,1.9406661425896132,14.277806200805761,0.6499977111816406,0.5369208996700863,0.11049890518189187,-1.8514606020272097,2.072458412390997,-0.8704808484226589,1.0914786587864427,0.9648663247731548,1.020237367703398,-41.07877064184233,0.9809797536045519,12,-0.48999881744385476,-0.24499893188477273,0.3000001907348562,1.5250005722045827,-3.029998779296882,0,-0.04788818148428531,1.2666723180604416,34.18000030517578,-5.9998855617013165,34.200000762939446,2.3571662125341106,34.279998779296875,-0.04788818148428531
6147,2008-01-02,32.34999847412109,33.61999893188477,32.259998321533196,33.490001678466804,1448400.0,-0.03777514866483933,-1.0606015068014132,1.7812567055289938,43.36608473029767,53.042019042124096,1.1491532889279767,1.1516098706985645,1.7152257048506883,3.1583166954773603,11.760414587967052,1.3600006103515767,0.407858350508981,-1.1990015029907326,-3.0226352817295563,0.6246322757480876,-2.1108183923601445,-0.28718461362132075,2.1200027465820384,4.072399752131295,-35.773901774791405,0.9118168893694104,1,0.7800016403198313,1.0250015258789134,1.5625009536743235,2.795001029968269,-1.9199981689453054,2,0.014528631928039104,1.0312447845886534,33.61999893188477,1.2666723180604416,34.18000030517578,-5.9998855617013165,34.200000762939446,0.014528631928039104
6148,2008-01-03,32.970001220703125,33.150001525878906,32.509998321533196,32.610000610351555,1334800.0,0.019165464476853744,-1.2857045544338306,-0.3157891214509217,43.78048848566832,52.51690000242053,0.5843287060611928,0.6757267438359662,1.005616132452083,2.4899958531117505,8.785350042270142,0.8000030517578196,0.2863296617188027,-0.6484988212585421,-2.248397760459987,0.951400117942903,-1.4484482908592682,0.15145064834218402,1.3879999542236305,32.12678587148479,-6.525975425640155,0.7999494696007228,1,0.4549980163574219,0.404998779296875,0.8149986267089844,2.1249990463256836,-2.7700004577636754,3,0.011525545627803835,-1.0606015068014132,32.34999847412109,1.0312447845886534,33.61999893188477,1.2666723180604416,34.18000030517578,0.011525545627803835
6149,2008-01-04,31.61000061035156,32.740001678466804,31.61000061035156,32.650001525878906,1423100.0,-0.04124963785253277,-1.173077064152887,-2.8888865341414354,37.355728086320156,50.27697662040906,2.1377871717309596,2.03450052311857,2.2744780529864705,3.8014227755833936,8.682677409174367,1.360000610351566,0.2796102108608167,-1.9414994239807193,-3.7569803714029995,-0.12601847655843557,-2.849239897691863,-1.0337589502695756,2.6404805206298825,0.0,-38.34131407978617,0.9077404737111414,1,1.4899997711181676,1.764999389648441,1.8924999237060582,3.4849996566772496,-1.4300003051757777,4,0.014552327604891557,-1.2857045544338306,32.970001220703125,-1.0606015068014132,32.34999847412109,1.0312447845886534,33.61999893188477,0.014552327604891557
6150,2008-01-07,32.470001220703125,32.86999893188477,31.6200008392334,31.6200008392334,1486500.0,0.027206598979625962,-1.9411706627472707,-0.8173073396177942,44.37751919220393,48.11695972522822,1.24925637753217,1.1574470459707413,1.3517628774207395,2.906297773575993,9.101409723535648,1.2599983215332138,0.2602258902438521,-1.032998943328856,-2.911745723625124,0.8457478369674121,-1.97237233347699,-0.09362555318072197,1.6220510790405243,32.45288125053099,-8.88983684570698,0.9393733901481349,1,0.6299991607666016,0.904998779296875,0.9574995040893555,2.6249990463256836,-1.3900012969970739,0,-0.04188483397667442,-1.173077064152887,31.61000061035156,-1.2857045544338306,32.970001220703125,-1.0606015068014132,32.34999847412109,-0.04188483397667442
6151,2008-01-08,31.10000038146973,32.59000015258789,31.10000038146973,32.540000915527344,1557400.0,-0.04219281760789928,-1.0694433590516295,-1.6941175150624335,42.215863992834066,45.78454993635886,2.3366774880290073,2.361029715927213,2.6215266587880386,4.239876727766475,8.661831655023978,1.4899997711181605,0.35513091653952245,-2.220499801635736,-4.28877136374928,-0.15222823952219144,-3.2546355826925044,-1.1863640205789672,2.843128816910397,0.0,-44.43661392732282,1.0341357810567713,1,1.6850004196166957,2.2550001144409144,2.282500267028805,3.9949998855590785,-1.1000003814697301,1,-0.003215446310068648,-1.9411706627472707,32.470001220703125,-1.173077064152887,31.61000061035156,-1.2857045544338306,32.970001220703125,-0.003215446310068648
6152,2008-01-09,32.240001678466804,32.27000045776367,31.10000038146973,31.11000061035156,1744500.0,0.036655989807521605,-1.0347800415303945,-0.7847226729361992,46.601959399264864,44.61504170041952,0.9624007308424822,1.0819675616911937,1.3737706173153086,3.0775367042485087,8.198498241473832,1.1700000762939418,0.2445834740184054,-0.956998634338369,-2.9701671200798785,1.0561698514031406,-1.9635828772091202,0.04958560853238225,1.4756772145604913,55.609788321636756,7.57785350173441,1.0065842428707543,1,0.5449991226196218,1.1149988174438406,1.0749988555908132,2.8549985885620046,-2.4600009918212926,2,-0.0511787047139316,-1.0694433590516295,31.10000038146973,-1.9411706627472707,32.470001220703125,-1.173077064152887,31.61000061035156,-0.0511787047139316
6153,2008-01-10,31.93000030517578,32.240001678466804,31.440000534057614,31.899999618530273,1772800.0,-0.009615426710665287,1.461528981275783,0.02654925512198555,50.57471600360494,44.2055545104737,1.0102360215711172,1.3426702171461642,1.5727723034226813,3.3670020634861118,9.099337220651504,0.8000011444091903,-0.04915408223541817,-1.192000007629396,-3.279028867531551,0.895028852272759,-2.23551443758047,-0.14848557767832204,1.57642430692691,46.892689460758405,-6.404005715789516,1.043514429951077,1,0.8550004959106445,1.4250001907348633,1.244999885559082,3.0249996185302734,-2.4600009918212926,3,-0.04697776340944326,-1.0347800415303945,32.240001678466804,-1.0694433590516295,31.10000038146973,-1.9411706627472707,32.470001220703125,-0.04697776340944326
6154,2008-01-11,31.5,31.96999931335449,31.40999984741211,31.60000038146973,1314300.0,-0.013466968401690815,-2.999986376114579,-3.3332697565008496,39.17301687846029,43.41758450223404,1.1364768621629437,1.661760435821634,1.891257641121598,3.7737574381404073,10.057504961335983,0.5599994659423793,-0.3636521153683532,-1.497500228881833,-3.6621432975906103,0.6671428398269477,-2.5798217632362253,-0.4151786945274445,1.8139106736520532,22.598867012432013,-29.225001130170963,1.0823215343543902,1,1.1799993515014648,1.8550004959106445,1.494999885559082,3.2749996185302734,-1.5,4,-0.041269817049541246,1.461528981275783,31.93000030517578,-1.0347800415303945,32.240001678466804,-1.0694433590516295,31.10000038146973,-0.041269817049541246
6155,2008-01-14,31.95000076293945,32.0,31.56999969482422,31.81999969482422,1065800.0,0.014285738506014223,2.739140530409832,-1.300005722023989,35.45036274816425,42.54397105742427,0.376475220547011,1.1054037174118214,1.3213885386354782,3.3027327844406464,11.052153533512246,0.5,-0.5919314484953517,-0.9439994812011783,-3.100726126011981,1.2127271636096282,-2.0223628036065797,0.13436384120422318,1.186797087338018,57.04701423087081,10.763597352457552,1.0783633224054028,1,0.4099988937378036,1.404999732971195,1.0799989700317418,2.824998855590824,-2.7200012207031214,0,-0.055399074037481344,-2.999986376114579,31.5,1.461528981275783,31.93000030517578,-1.0347800415303945,32.240001678466804,-0.055399074037481344
6156,2008-01-15,31.420000076293945,31.770000457763672,31.20000076293945,31.43000030517578,1304500.0,-0.016588440500454715,-1.533338419609265,-0.07692420552246462,33.73627942160046,41.473992689791245,0.6275850387303379,1.5436412080273172,1.7567405985139573,3.8020273905542155,11.35845446603705,0.75,-0.8135153718372976,-1.3655001640319853,-3.5920054385431115,0.8610051104791374,-2.4787528012875484,-0.25224752677642215,1.553853976478905,27.350399483548493,-12.508941918967345,1.1132526372555618,1,0.7050008773803711,1.9350004196166992,1.7074995040893555,3.354999542236328,-1.6200008392333949,1,-0.010821137866400599,2.739140530409832,31.95000076293945,-2.999986376114579,31.5,1.461528981275783,31.93000030517578,-0.010821137866400599
6157,2008-01-16,32.490001678466804,33.150001525878906,31.70000076293945,31.989999771118164,1675500.0,0.034054793111861326,-1.6851867877244335,-49.99904634751168,41.11223872477886,41.177520494136864,-0.4698817035684044,0.47931226423755646,0.5996710142089583,2.713776509312531,12.01097645862214,1.730001449584961,-0.9456154469870839,-0.28349866867064577,-2.513847066124306,1.9468497287830147,-1.3986728673974724,0.8316755300561844,-1.3900012969970739,66.15386722119996,31.214021961656314,1.1151741987268293,1,-0.3650007247924876,0.5799989700317312,1.1699981689453054,2.2849979400634695,-2.4600009918212926,2,-0.07663901353741964,-1.533338419609265,31.420000076293945,2.739140530409832,31.95000076293945,-2.999986376114579,31.5,-0.07663901353741964
6158,2008-01-17,31.420000076293945,32.52000045776367,31.29999923706055,32.36999893188477,1588600.0,-0.03293325782996237,-1.0504212994648148,-1.8999904632932028,37.432201693054274,41.186017561551765,0.39909983256255543,1.501047062931761,1.5951335025101159,3.7532136661312023,12.960800069184467,1.2200012207031214,-1.0461195977386666,-1.2740003585815458,-3.5808908766828225,1.0328901595197308,-2.4274456176321806,-0.12055509953090748,-0.27899967193603104,11.28201165536294,-16.950404670718992,1.1534452590506377,1,0.7050008773803711,1.619999885559082,1.989999771118164,3.354999542236328,-0.9600009918212891,3,-0.052196033916810713,-1.6851867877244335,32.490001678466804,-1.533338419609265,31.420000076293945,2.739140530409832,31.95000076293945,-0.052196033916810713
6159,2008-01-18,31.6299991607666,32.549999237060554,30.38999938964844,31.26000022888184,2375300.0,0.0066836118384066,-1.047392628054479,-0.38947302905396736,38.66667503073374,40.55147932138842,0.21482724952656795,1.3458750962787178,1.3056958411825264,3.516115715809221,13.482322623001503,2.159999847412113,-1.0568843148625788,-1.0550012588500977,-3.377762969882845,1.2677604521826495,-2.216382114366475,0.10637959666627594,1.5200023651123047,44.927493165339285,20.06181334685664,1.1613808555163743,1,0.1400012969970703,1.0550003051757812,1.7450008392333984,3.145000457763672,-1.7099990844726562,4,-0.06828959547021884,-1.0504212994648148,31.420000076293945,-1.6851867877244335,32.490001678466804,-1.533338419609265,31.420000076293945,-0.06828959547021884
6160,2008-01-22,30.899999618530273,31.56999969482422,30.399999618530273,30.399999618530273,2052500.0,-0.023079341182588697,-3.6800003051757812,1.3513552524409107,38.09108332115495,40.09317035786851,0.7808124670216117,1.9730485509629503,1.9864336981081792,4.21784951495539,14.501042065253472,1.2299995422363281,-1.144009976989139,-1.6555006980895968,-4.076031289737642,0.7650298935584487,-2.8657659939136195,-0.445235402265574,2.1948018646240257,18.478254860279804,-9.015255371788896,1.2102652958240219,1,0.8700008392333984,1.7849998474121094,2.4750003814697266,3.875,-0.8699989318847621,1,-0.02912620160650603,-1.047392628054479,31.6299991607666,-1.0504212994648148,31.420000076293945,-1.6851867877244335,32.490001678466804,-0.02912620160650603
6161,2008-01-23,32.490001678466804,32.529998779296875,30.190000534057614,30.190000534057614,1977900.0,0.05145637797946856,-1.0347800703728336,4.600002288818381,50.596265110116015,40.536982103518646,-0.6607696685296318,0.23937720504734017,0.348833611028752,2.599598911721749,15.023701495686591,2.3399982452392614,-1.0074740670090172,0.03350133895875018,-2.213042490301781,2.280045168219278,-1.0897705756715155,1.1567732535890158,0.5507037628173777,77.70271532895659,45.29488415218411,1.1232719146302645,1,-0.8200006484985423,0.09499835968016868,0.884998321533196,2.2199974060058594,-3.7100009918212926,2,-0.10033862627932977,-3.6800003051757812,30.899999618530273,-1.047392628054479,31.6299991607666,-1.0504212994648148,31.420000076293945,-0.10033862627932977
6162,2008-01-24,31.46999931335449,32.490001678466804,30.86000061035156,31.60000038146973,2378900.0,-0.03139434633480909,-1.4148191266311412,-0.05652217540467152,43.822074410713945,39.78668859319742,0.26655222851058724,1.0858643108149586,1.3312930816328539,3.579226856780398,15.487655462552905,1.630001068115245,-1.0389987423231872,-0.8410009384155295,-2.934750021092963,1.2527481442619042,-1.8878754797542463,0.20587360292318735,1.4566779316406304,54.237266218331484,20.89360180446006,1.0468745413387168,1,0.20000171661377308,0.9200010299682653,1.9050006866455114,3.0000000000000036,-2.4799995422363246,3,-0.05306641603850504,-1.0347800703728336,32.490001678466804,-3.6800003051757812,30.899999618530273,-1.047392628054479,31.6299991607666,-0.05306641603850504
6163,2008-01-25,30.95000076293945,31.85000038146973,30.770000457763672,31.85000038146973,1507700.0,-0.01652362763777926,1.4000008477108516,6.923017107309163,47.07964945328352,40.66520332373334,0.70729880693629,1.4162060141705872,1.808221679176075,4.049828793253457,16.0377266833262,1.0799999237060582,-0.9491665515325138,-1.1944995880127003,-3.1543008598126754,0.7653016837872713,-2.174400223912688,-0.21459895211271274,1.8672094136181663,32.20341722708519,-5.136663177724849,0.979900635899986,1,0.7200002670288121,1.4399995803833043,2.4999995231628453,3.419998168945316,-1.7000007629394496,4,-0.029725365221818567,-1.4148191266311412,31.46999931335449,-1.0347800703728336,32.490001678466804,-3.6800003051757812,30.899999618530273,-0.029725365221818567
6164,2008-01-28,31.81999969482422,31.8700008392334,30.8700008392334,31.06999969482422,1508900.0,0.028109819400280456,1.3529348406582804,-0.8333336865461862,47.126432323243236,41.962544387631,-0.12575956035841074,0.3781490844011728,0.8895448347011126,3.1369068662943533,16.48729201215114,1.0,-0.9761262372404431,-0.20550060272216797,-1.9125077310298408,1.501506525585505,-1.059004166876008,0.6480029614316685,0.8921220960333969,69.65813602992425,30.39036937381229,0.8535035641538368,1,-0.14999866485595703,0.5700006484985352,1.9075002670288086,2.549999237060547,-2.5,0,-0.04274043442472997,1.4000008477108516,30.95000076293945,-1.4148191266311412,31.46999931335449,-1.0347800703728336,32.490001678466804,-0.04274043442472997
6165,2008-01-29,31.88999938964844,32.0,31.09000015258789,31.920000076293945,1251500.0,0.002199864723305023,8.57891883752447,-0.04000091552733901,53.94604589408753,44.20807399568511,-0.22927637586609606,0.13469781776076317,0.7987239536706277,3.030342281425799,17.062851220544744,0.9099998474121094,-1.037269338132738,-0.02100086212157848,-1.3940637732384893,1.3520620489953359,-0.7075323176800374,0.6655305934368769,0.7212375509371718,72.64957822295311,27.24092109844483,0.6865314555584571,1,-0.21999835968017933,0.5000009536743129,1.617500782012936,2.4799995422363246,-3.3299999237060547,1,-0.06177483070112444,1.3529348406582804,31.81999969482422,1.4000008477108516,30.95000076293945,-1.4148191266311412,31.46999931335449,-0.06177483070112444
6166,2008-01-30,32.009998321533196,32.47999954223633,31.63999938964844,31.70000076293945,1472400.0,0.003762901667652807,-2.906974681073969,-10.333015449171427,48.720783001142216,45.05346780416993,-0.2869596825665184,-0.11816091370685555,0.661448038614374,2.868835906040779,17.865902467463446,0.8400001525878871,-0.9314550845534377,0.1794981002807532,-0.9363874230753169,1.2953836236368197,-0.37844466139728183,0.7374408619587882,0.5043891627912984,72.09284789127163,26.818964822128805,0.5579427616780334,1,-0.639998435974114,0.3800020217895579,1.3550019264221262,2.3600006103515696,-3.759998321533196,2,-0.0618555994598643,8.57891883752447,31.88999938964844,1.3529348406582804,31.81999969482422,1.4000008477108516,30.95000076293945,-0.0618555994598643
6167,2008-01-31,32.81999969482422,33.06999969482422,31.61000061035156,31.709999084472656,1937300.0,0.025304636543705517,-1.229010389973436,3.58067532978937,54.68914053995821,46.97090545382592,-1.1680623540931911,-0.9393041950415366,-0.15677424508776028,2.0345491674383993,17.899673410307837,1.4599990844726598,-0.8008059642678447,0.9659994125366218,-0.2139103161211935,2.145909141194437,0.37604454820771593,1.5559542768655277,-2.629999160766605,89.13043117703351,42.241188706068215,0.5899548643289068,1,-1.1899995803833008,-0.42999935150146484,0.5300002098083496,1.5499992370605469,-5.079999923706055,3,-0.1230956442944704,-2.906974681073969,32.009998321533196,8.57891883752447,31.88999938964844,1.3529348406582804,31.81999969482422,-0.1230956442944704
6168,2008-02-01,33.34999847412109,33.889999389648445,32.950000762939446,33.049999237060554,1330300.0,0.01614865277955646,-2.7600231935362776,0.2702694343253704,59.645452079227866,49.30188068143639,-1.5594981600174798,-1.517160473810872,-0.6609578431163854,1.4816633442296805,18.204272851692988,1.0699996948242259,-0.5798120422628017,1.4769983291625906,0.2122353435232469,2.741761314801934,0.8446168363429152,2.1093798219822624,-3.10239795684814,82.11916639982677,30.828967640232634,0.6323814928196724,2,-1.3099985122680593,-1.0199975967407156,1.4305114817148024e-06,1.020000457763679,-4.409997940063473,4,-0.13073459977475532,-1.229010389973436,32.81999969482422,-2.906974681073969,32.009998321533196,8.57891883752447,31.88999938964844,-0.13073459977475532
6169,2008-02-04,32.06999969482422,33.11999893188477,31.85000038146973,33.11999893188477,1077900.0,-0.03838077474846424,1.4190466156344312,-3.5000063578451344,50.57581050403418,50.68907259064519,-0.2352619394145492,-0.21179139890547205,0.6214880943611902,2.720561279646205,17.38321897510643,1.4999980926513565,-0.535844657380963,0.17399959564209055,-1.0873514599882554,1.435350651272433,-0.4566759321730842,0.8046751234572618,-1.6767032226562506,34.99999318803865,-14.91915666927455,0.6306755278151716,2,-0.029999732971191406,0.26000118255615234,1.2800002098083496,2.299999237060547,-3.2600002288818324,0,-0.08793263865479051,-2.7600231935362776,33.34999847412109,-1.229010389973436,32.81999969482422,-2.906974681073969,32.009998321533196,-0.08793263865479051
6170,2008-02-05,31.11000061035156,31.809999465942386,31.040000915527344,31.51000022888184,1227200.0,-0.02993448997842041,-1.8518517210321026,0.3809522944512505,48.57143108274991,50.464091032048955,0.8466977747377378,0.6757413544269397,1.578632354515232,3.637611401287611,16.789526086646806,1.029998779296875,-0.37097083857849356,-0.7179994583129918,-1.9955891817862046,0.5595902651602174,-1.3567943200495982,-0.07920459657638546,-0.5768360214843717,2.456130957957867,-48.239237043765144,0.638794861736605,2,1.2199993133544957,1.2200002670288121,2.2399992942810094,3.2599983215332067,-2.1599998474121094,1,-0.057537797505916255,1.4190466156344312,32.06999969482422,-2.7600231935362776,33.34999847412109,-1.229010389973436,32.81999969482422,-0.057537797505916255
6171,2008-02-06,31.0,31.709999084472656,30.959999084472656,31.479999542236328,1350800.0,-0.0035358601155075498,-1.6785648599123983,1.1999999999999786,42.467129573201284,50.31354160565866,0.8080944318797627,0.8199029086618452,1.6683221030025805,3.7050244200930535,15.795164544550305,0.75,-0.23254370681112846,-0.8230000495910659,-2.113305537497645,0.4673054383155133,-1.4681527935443555,-0.1778473056377763,-0.33256201910156236,1.365218817782473,-45.4177508190232,0.6451527439532896,2,1.3299999237060547,1.224999427795403,2.252500057220459,3.3699989318847656,-2.89999961853027,2,-0.07870969464701982,-1.8518517210321026,31.11000061035156,1.4190466156344312,32.06999969482422,-2.7600231935362776,33.34999847412109,-0.07870969464701982
6172,2008-02-07,30.59000015258789,31.209999084472656,30.270000457763672,30.959999084472656,2700000.0,-0.013225801529422876,1.1609190362396684,0.7708318432157929,45.503791243841675,50.13844624905401,1.207076022298999,1.1593934090036413,2.082486916911108,4.064510706488747,14.951040930079994,0.9399986267089844,-0.030593433706947337,-1.1504998207092285,-2.536025928904685,0.2350262874862281,-1.8432628748069533,-0.4577367666115002,3.299999237060554,8.83977318351332,-40.68093118017978,0.6927630540977276,2,1.489999771118164,1.4499998092651367,2.6624999046325684,3.779998779296875,-2.6000003814697266,3,-0.07649559139965967,-1.6785648599123983,31.0,-1.8518517210321026,31.11000061035156,1.4190466156344312,32.06999969482422,-0.07649559139965967
6173,2008-02-08,30.43000030517578,30.79999923706055,30.03000068664551,30.51000022888184,1607100.0,-0.005230462458777563,1.333336223264499,0.21621663419010578,43.46405738003804,49.731515699808995,1.4366341716372055,1.2661724587280254,2.227469884292198,4.183411443933011,14.12843579393082,0.7699985504150391,-0.12882457292125338,-1.2354996681213386,-2.735499060240336,0.2644997239976554,-1.9854993641808392,-0.4854999720618416,3.3875991058349655,12.94497882471443,-35.62182943379879,0.7499996960594971,2,1.5299997329711985,1.5299997329711985,2.8224997520446777,3.9399986267089844,-1.8999996185302699,4,-0.08839962231614173,1.1609190362396684,30.59000015258789,-1.6785648599123983,31.0,-1.8518517210321026,31.11000061035156,-0.08839962231614173
6174,2008-02-11,30.20000076293945,30.540000915527344,30.020000457763672,30.540000915527344,1292200.0,-0.007558315475836852,2.058824849375624,4.250005960470018,45.967747783420954,48.845038131957146,1.5786864052984804,1.4691076027954715,2.4368913464468243,4.360178522768496,13.239464320444478,0.5200004577636719,-0.060410629973588925,-1.4004992485046408,-3.0371382390984785,0.2361397420892004,-2.2188187438015596,-0.582179753207722,3.46609469909669,10.055888542582164,-40.56885107516254,0.8183194952969204,2,1.7549991607666087,1.7549991607666087,3.199998855590824,4.169998168945316,-1.4700012207031214,0,-0.04172186082948948,1.333336223264499,30.43000030517578,1.1609190362396684,30.59000015258789,-1.6785648599123983,31.0,-0.04172186082948948
6175,2008-02-12,30.18000030517578,30.489999771118164,29.95000076293945,30.440000534057614,2406600.0,-0.0006622667966357243,2.0000052982097545,0.7647062123438876,33.75525728293634,47.182201941045385,1.4869873250301175,1.4226447830006066,2.4469402648220466,4.318306214601719,12.36716487616131,0.5399990081787145,-0.0032472646842833797,-1.3319996833801255,-3.0769058151015543,0.41290644834130674,-2.2044527492408434,-0.45954661751941117,3.26732945660401,13.068168271658898,-32.72145703465936,0.8724530658607154,2,1.739999771118164,1.739999771118164,3.057499885559082,3.7649993896484375,-1.3500003814697301,1,-0.04539432821007772,2.058824849375624,30.20000076293945,1.333336223264499,30.43000030517578,1.1609190362396684,30.59000015258789,-0.04539432821007772
6176,2008-02-13,31.07999992370605,31.11000061035156,30.40999984741211,30.5,1331200.0,0.02982106061728307,1.1874979510945012,-2.2307669735539175,47.210302420070015,46.35121992772447,0.4930429975144257,0.5226644575466537,1.549498708046034,3.3639132311198843,10.872419875154446,0.9300003051757777,0.010688637740411622,-0.41500005722046396,-2.1702743802073776,1.3402742657664497,-1.2926372187139243,0.46263710427299287,2.087543518166516,89.68259254437594,43.104222284995316,0.877637161493457,2,0.8400001525878942,0.8400001525878942,2.157500267028812,2.8649997711181676,-1.850000381469723,2,-0.06853279169868853,2.0000052982097545,30.18000030517578,2.058824849375624,30.20000076293945,1.333336223264499,30.43000030517578,-0.06853279169868853
6177,2008-02-14,30.0,31.0,29.93000030517578,30.96999931335449,1227300.0,-0.03474903237957505,1.0776679252690193,-1.6724128292232199,43.708600404408685,44.580458630522344,1.2638680816072707,1.4825669516407736,2.633422057636956,4.374863501146528,11.256752776334864,1.1499996185302699,-0.10189229501926889,-1.3704998970031745,-3.180977234722377,0.4399774407160315,-2.275738565862781,-0.4652612281435715,2.9101400275579152,5.932175993275807,-40.710363251373735,0.905238668859603,2,1.524999618530277,1.909999847412113,3.070000648498535,3.9250001907348633,-0.7999992370605504,3,-0.06333332061767571,1.1874979510945012,31.07999992370605,2.0000052982097545,30.18000030517578,2.058824849375624,30.20000076293945,-0.06333332061767571
6178,2008-02-15,29.78000068664551,30.03000068664551,29.63999938964844,29.85000038146973,1478100.0,-0.007333310445149621,-1.2285642663295222,0.07216468492348013,35.21738950155971,42.87396740802517,1.0328201305832287,1.6584305682721734,2.8542245049972017,4.535329236396304,11.373110297347063,0.3900012969970703,-0.1762984565821455,-1.508499240875242,-3.453124301468865,0.4361258197183808,-2.4808117711720534,-0.5361867105784306,2.8321253686741876,9.523889846166668,-32.79426162820171,0.972312530296812,2,0.9449987411499023,1.9849987030029332,3.289999961853024,4.144999504089352,-0.9600009918212926,4,-0.060107484024674696,1.0776679252690193,30.0,1.1874979510945012,31.07999992370605,2.0000052982097545,30.18000030517578,-0.060107484024674696
6179,2008-02-19,29.46999931335449,30.459999084472656,29.15999984741211,30.270000457763672,1348400.0,-0.010409716794601676,1.2033915290976127,11.428637602179887,33.05321477848425,41.14972115199566,1.0451330647364578,1.8954961361361242,3.1172773491743477,4.774767717148425,10.867209754790624,1.2999992370605469,-0.40581659495889255,-1.7105006217956564,-3.8090958544639584,0.38809461087264907,-2.7597982381298074,-0.6612030054615055,2.785471542084661,15.897402289991064,-21.651104803625586,1.049297616334152,2,0.9650001525878942,2.0550003051757884,3.6000013351440465,4.455000877380375,-1.2199993133544886,1,-0.03189679839195014,-1.2285642663295222,29.78000068664551,1.0776679252690193,30.0,1.1874979510945012,31.07999992370605,-0.03189679839195014
6180,2008-02-20,30.0,30.07999992370605,29.270000457763672,29.309999465942386,1242800.0,0.01798441462485334,-1.1038986774865465,-0.8624994337566764,36.68875149240575,40.50767914301837,0.38120860602590056,1.3645750827632277,2.529722298261447,4.172258560215312,10.33396971828657,0.8099994659423793,-0.7504514982161261,-1.1354999542236328,-3.2970726744946433,1.026072766047374,-2.216286314359138,-0.05471359408812759,1.8221049143153643,43.07691404805742,9.48915617703345,1.0807863601355034,2,0.1849994659423828,1.524999618530277,3.0174999237060547,3.9250001907348633,-2.14999961853027,2,-0.042333348592122344,1.2033915290976127,29.46999931335449,-1.2285642663295222,29.78000068664551,1.0776679252690193,30.0,-0.042333348592122344
6181,2008-02-21,29.229999542236328,30.15999984741211,29.190000534057614,29.75,1098800.0,-0.025666681925455737,-2.233339267321922,-0.753623268529605,26.09852892846598,38.35153888575441,0.976410676187573,1.9793016892270998,3.189802551939536,4.860864475385078,10.870339735295557,0.9699993133544957,-0.9378408348617597,-1.7425003051757812,-3.964815843505768,0.47981523315420915,-2.8536580743407782,-0.6313425360107878,2.21941066271258,3.8043309249603503,-21.817557177235408,1.1111577691649945,2,0.9050006866455078,2.295000076293949,3.627500534057617,4.695000648498535,-0.6899986267089844,3,-0.013684557810282993,-1.1038986774865465,30.0,1.2033915290976127,29.46999931335449,-1.2285642663295222,29.78000068664551,-0.013684557810282993
6182,2008-02-22,29.79999923706055,29.82999992370605,29.1200008392334,29.40999984741211,1040300.0,0.019500503036292915,2.1555461365659645,-0.7499981660125513,26.490068902029023,36.465540165975625,0.3157713037607657,1.3468274261127036,2.5155293291512457,4.217866313795408,11.457753580367383,0.7099990844726527,-1.0286829523423862,-1.0890006065368603,-3.357622591306683,1.1796213782329623,-2.2233115989217715,0.04531038584805103,1.3288935178332046,50.746215544911976,30.93777752375631,1.1343109923849106,2,0.31500148773193004,1.705000877380371,2.94000148773193,4.125000953674313,-0.17000007629394887,4,-0.019127507027427937,-2.233339267321922,29.229999542236328,-1.1038986774865465,30.0,1.2033915290976127,29.46999931335449,-0.019127507027427937
6183,2008-02-25,30.03000068664551,30.07999992370605,29.3799991607666,29.770000457763672,1290100.0,0.007718169646760309,2.8889071382780327,0.6666682968817277,34.307704541806615,35.16997980579626,0.025773282866914826,1.1008068651691367,2.223041593933285,3.901092291587542,11.865623213980125,0.7000007629394496,-1.0410609880980886,-0.8129991531372021,-3.11349820901383,1.4874999027394296,-1.963248681075516,0.337250374801112,0.7774693617425861,67.91052530442916,47.957288700366284,1.1502495279383156,2,0.0850000381469691,1.4749994277954102,2.5675001144409144,3.894999504089352,-0.0400009155273473,0,-0.027639024466461826,2.1555461365659645,29.79999923706055,-2.233339267321922,29.229999542236328,-1.1038986774865465,30.0,-0.027639024466461826
6184,2008-02-26,30.459999084472656,30.899999618530273,29.88999938964844,29.88999938964844,1210800.0,0.014318960639197353,-2.543862349587107,2.19230458863657,44.55610223642175,36.370073689516865,-0.4061800175910193,0.5941593862732191,1.7162119174893746,3.3904115906994576,11.94667729902304,1.0100002288818324,-1.0579089397000665,-0.31500072479247976,-2.573928571674159,1.9439271220892032,-1.4444646482333212,0.8144631986483617,-1.3399982452392578,75.28085192106572,50.92025015392461,1.129463923440841,2,-0.3449983596801758,1.0450010299682653,2.1225013732910156,2.965001106262207,-0.5799999237060547,1,-0.05384108466649451,2.8889071382780327,30.03000068664551,2.1555461365659645,29.79999923706055,-2.233339267321922,29.229999542236328,-0.05384108466649451
6185,2008-02-27,29.920000076293945,30.46999931335449,29.82999992370605,30.309999465942386,1253900.0,-0.01772813606071255,-1.2456130957957718,-0.6842098218468604,41.562500093132265,35.74254009763489,0.10399568315061458,1.0319102977182837,2.1705536185892242,3.853433349329677,12.213559867536631,0.6399993896484375,-1.0557736287073993,-0.7564997673034668,-2.9822742367565382,1.4692747021496047,-1.8693870020300025,0.3563874674230689,-0.7643992614746082,44.943808184888645,16.94433203114207,1.1128872347265353,2,0.1400003433227539,1.5850000381469762,2.307499885559082,3.0799999237060547,0.05999946594238281,2,-0.05581551042899602,-2.543862349587107,30.459999084472656,2.8889071382780327,30.03000068664551,2.1555461365659645,29.79999923706055,-0.05581551042899602
6186,2008-02-28,30.03000068664551,30.20000076293945,29.6200008392334,29.68000030517578,1359600.0,0.003676490978311131,-1.4680883874763966,-0.8974382800579062,45.409840730145554,35.93156680049454,-0.1906605947537514,0.8073613964433406,1.9882701656574646,3.669187741014415,13.125249976490247,0.5799999237060511,-1.0668052441677816,-0.5474992752075174,-2.6984141544698623,1.603415604054824,-1.6229567148386899,0.5279581644236551,-0.8395118957519543,51.12362199324518,19.845452983023247,1.0754574396311714,2,-0.020000457763675428,1.4749994277954102,2.197499275207516,2.9699993133544886,-0.23000144958496094,3,-0.07259408109654952,-1.2456130957957718,29.920000076293945,-2.543862349587107,30.459999084472656,2.8889071382780327,30.03000068664551,-0.07259408109654952
6187,2008-02-29,28.78000068664551,29.84000015258789,28.70000076293945,29.56999969482422,1930600.0,-0.041625040673271774,-1.4000016061902467,-2.257137563283001,38.525733685870094,36.29916059875125,0.97009959976684,1.833163383186239,3.177696530057638,4.832289877309673,13.769415275746116,1.3299999237060618,-1.0085245716331777,-1.5954993247985811,-3.6144456042848425,0.42344695468768023,-2.60497246454171,-0.5860261850554522,2.119998931884762,3.6363620600419493,-28.723181137228774,1.0094731397431298,2,1.019999504089352,2.514999389648434,3.347499847412106,4.1199998855590785,0.8199996948242188,4,-0.008339116240172029,-1.4680883874763966,30.03000068664551,-1.2456130957957718,29.920000076293945,-2.543862349587107,30.459999084472656,-0.008339116240172029
6188,2008-03-03,28.989999771118164,29.5,28.75,28.790000915527344,1504600.0,0.007296701857623544,-4.357129719824797,-0.2531634261818948,41.56205732952575,37.244587548866974,0.7110261023428883,1.3489369710368102,2.89928854199216,4.540681636410284,13.677648381189039,0.75,-1.140211653175129,-1.167500305175782,-2.7223348541237264,0.3873342437721625,-1.9449175796497542,-0.3900830307018097,1.8659998703002927,13.181779956009724,-21.090268500906458,0.7774172744739722,3,0.8100004196166992,2.3050003051757812,3.0400009155273438,3.910000801086426,0.13000106811523438,0,0.022076557250823026,-1.4000016061902467,28.78000068664551,-1.4680883874763966,30.03000068664551,-1.2456130957957718,29.920000076293945,0.022076557250823026
6189,2008-03-04,29.25,29.290000915527344,28.739999771118164,28.86000061035156,1351700.0,0.008968617831479397,1.3404243230959028,1.9500081062780916,43.72469416783741,38.02635895724827,0.46548820704229854,0.9136820585234986,2.611175659918665,4.199116926907131,14.793123206506847,0.5500011444091797,-1.1598977203282033,-0.7665000915527358,-2.0845094708033614,0.5515092876978898,-1.4255047811780486,-0.10749540192742302,1.5628796638488751,31.073428672107305,-5.637839562747949,0.659004689625312,3,0.5500001907348633,2.0450000762939453,2.780000686645508,3.65000057220459,-0.010000228881835938,1,0.025299137474125377,-4.357129719824797,28.989999771118164,-1.4000016061902467,28.78000068664551,-1.4680883874763966,30.03000068664551,0.025299137474125377
6190,2008-03-05,29.31999969482422,29.690000534057614,29.040000915527344,29.45000076293945,1148700.0,0.0023931519598023865,1.1311441578908004,-0.3333365937634371,36.62613792333794,39.196093290011824,0.3228363068111264,0.7406791421641046,2.4591373136896557,4.048409138689848,15.430571888253763,0.6499996185302699,-1.0954069293686288,-0.6070003509521484,-1.853521462911786,0.6395207610074891,-1.2302609069319672,0.016260205027670338,1.450622391006469,41.333262125651274,10.854788947198813,0.6232605559798196,3,0.48000049591064453,1.9750003814697266,2.710000991821289,3.580000877380371,-1.3999996185302734,2,0.01909957270706375,1.3404243230959028,29.25,-4.357129719824797,28.989999771118164,-1.4000016061902467,28.78000068664551,0.01909957270706375
6191,2008-03-06,28.559999465942386,29.399999618530273,28.559999465942386,28.690000534057614,1471200.0,-0.025920881200281687,-11.9229730919341,0.9999999999999727,38.49839871080303,40.530352157653375,1.0927127757924673,1.3792213880508406,3.0949830149127173,4.726454332599726,16.202439708246217,0.8400001525878871,-1.0007547022920384,-1.2450005531310993,-2.5264719315705513,0.03647082530835277,-1.885736242350827,-0.6042648639113715,2.1692101934304766,0.0,-32.19611846993048,0.6407356892197268,3,1.1700000762939418,2.664999961853031,3.4700012207031214,4.3400011062622035,-0.4200000762939453,3,0.04971989155627554,1.1311441578908004,29.31999969482422,1.3404243230959028,29.25,-4.357129719824797,28.989999771118164,0.04971989155627554
6192,2008-03-07,28.25,28.81999969482422,27.920000076293945,28.18000030517578,1603900.0,-0.010854323240168773,-2.05084537548896,-0.5384547668652544,37.95275122258036,40.93535734440601,1.2960124145864995,1.586253415266512,3.277567352727644,4.946914270065584,16.635079236258957,0.8999996185302734,-0.9800447806951027,-1.4380000114440925,-2.83937693278013,-0.03662309010805487,-2.1386884721121113,-0.7373115507760737,2.3924412516356455,18.6440586644253,-15.741653287301205,0.7006884606680196,3,1.1599998474121094,2.654999732971195,3.630000114440918,4.65000057220459,0.020000457763671875,4,0.05486722963046198,-11.9229730919341,28.559999465942386,1.1311441578908004,29.31999969482422,1.3404243230959028,29.25,0.05486722963046198
6193,2008-03-10,27.739999771118164,28.36000061035156,27.729999542236328,28.18000030517578,1297200.0,-0.01805310544714467,-1.739129172834423,-6.28574931880109,36.793895085912276,40.0728898832383,1.6170669815771923,1.986227493472132,3.654823048234377,5.364139021609375,16.955282380426855,0.6300010681152308,-0.8166807520220445,-1.8135002136230476,-3.4168294746233236,-0.21017095262277152,-2.6151648441231856,-1.0118355831229096,2.73909500999698,0.5102155010923468,-34.71817437826836,0.801664630500138,3,1.359999656677246,3.0699996948242223,4.270000457763672,5.160000801086426,1.1300010681152344,0,0.06705121217369747,-2.05084537548896,28.25,-11.9229730919341,28.559999465942386,1.1311441578908004,29.31999969482422,0.06705121217369747
6194,2008-03-11,28.940000534057614,28.940000534057614,27.79999923706055,28.290000915527344,1426500.0,0.04325885987168765,2.507698357038284,-1.4772700672339496,42.659282778727174,40.19475462608218,0.1997900264042869,0.7241165240743364,2.3358639306499462,4.0780375528249415,16.994633529282616,1.2000007629394496,-0.6663358594235333,-0.5504994392395055,-2.1458674520251115,1.0448685735461005,-1.3481834456323085,0.2471845671532975,1.3191666279472258,61.73471324098261,26.363149062398612,0.7976840063928028,3,0.02499961853027699,1.4849987030029368,3.2449998855590856,3.960000038146976,-0.0699996948242152,1,0.006219775461439703,-1.739129172834423,27.739999771118164,-2.05084537548896,28.25,-11.9229730919341,28.559999465942386,0.006219775461439703
6195,2008-03-12,28.809999465942386,29.32999992370605,28.76000022888184,29.10000038146973,1867100.0,-0.0044920893474842405,-1.923079932704686,-0.4461555164956434,46.8085100215519,40.35016232512733,0.17408618740973125,0.7865445953471379,2.343588129953087,4.119190158317114,16.797027205373695,0.5699996948242116,-0.6309511831075056,-0.6120004653930629,-2.2003475589013384,0.9763466281152127,-1.4061740121472006,0.1821730813610749,1.246834286480972,64.67065115965671,24.260677691414557,0.794173546754137,3,-0.02499961853027699,0.9600000381469691,3.375000953674313,4.0900011062622035,0.7800006866455043,2,0.014925384003706688,2.507698357038284,28.940000534057614,-1.739129172834423,27.739999771118164,-2.05084537548896,28.25,0.014925384003706688
6196,2008-03-13,28.95000076293945,29.10000038146973,28.239999771118164,28.36000061035156,1702200.0,0.004859468920246357,-1.0722860557036755,-2.034476861961011,43.08944501440893,40.857241361631644,-0.151115296766541,0.504661494052268,2.098468987384173,3.8862607050878886,17.49342965646637,0.860000610351566,-0.7192179173678177,-0.36549921035766886,-1.7595085921836215,1.0285101714682838,-1.0625039012706452,0.3315054805553075,0.920686252668947,76.25005811451476,35.61302279178026,0.697004690912976,3,-0.24000072479247692,0.7699985504150426,3.3799996376037633,3.9499998092651403,0.13999938964844105,3,-0.035578606545809355,-1.923079932704686,28.809999465942386,2.507698357038284,28.940000534057614,-1.739129172834423,27.739999771118164,-0.035578606545809355
6197,2008-03-14,28.10000038146973,29.190000534057614,27.88999938964844,28.18000030517578,2157200.0,-0.02936097958787809,-4.199984741269191,-0.1355930559596487,35.74593667152185,40.21100573296454,0.6618877619541408,1.270141083174508,2.872249316876644,4.655329984092074,17.90287540882783,1.3000011444091726,-0.7726920682994916,-1.1204996109008754,-2.575718479416228,0.3347192576144771,-1.8481090451585516,-0.39289017664319914,1.5994316362688998,23.125046938646843,-13.481185500126447,0.7276094342576765,3,0.6099996566772425,1.369998931884762,4.177499294281002,4.80000019073486,0.7700004577636683,4,0.0014234522290286211,-1.0722860557036755,28.95000076293945,-1.923079932704686,28.809999465942386,2.507698357038284,28.940000534057614,0.0014234522290286211
6198,2008-03-17,27.989999771118164,28.45000076293945,27.40999984741211,27.40999984741211,1480700.0,-0.003914612414884666,-2.586210525277293,-7.250005960470484,30.85272642806379,38.78078709521191,0.6874093961726153,1.3061294007747009,2.883192566563963,4.6786270777943315,18.225219530738894,1.0400009155273402,-0.8819057142809505,-1.1410001754760728,-2.6696582654583025,0.38765791450615694,-1.9053292204671877,-0.37667113048495793,1.5518776485802803,30.208328159319294,-1.4436209390600148,0.7643290449911141,3,0.5600004196166992,1.2700004577636719,4.070000171661377,4.910000801086426,1.0599994659423864,0,0.0100035973181547,-4.199984741269191,28.10000038146973,-1.0722860557036755,28.95000076293945,-1.923079932704686,28.809999465942386,0.0100035973181547
6199,2008-03-18,28.53000068664551,28.59000015258789,27.81999969482422,28.29999923706055,1928000.0,0.01929263736845588,3.3999978201754564,0.3965542755856054,39.22481858022391,39.069529390421465,0.03859469155940687,0.7294970667069514,2.292210392369487,4.062166067733639,18.097506665469925,0.7700004577636719,-0.8236737157078302,-0.5539993286132763,-2.0965111939746457,0.9885125367480931,-1.325255261293961,0.21725660406740843,0.7986889758242981,58.333374725446404,27.191120197999084,0.7712559326806838,3,-0.12500095367431996,0.7299995422363246,3.4299993515014684,4.289999961853024,0.8599987030029297,1,0.011917285117593268,-2.586210525277293,27.989999771118164,-4.199984741269191,28.10000038146973,-1.0722860557036755,28.95000076293945,0.011917285117593268
6200,2008-03-19,28.729999542236328,29.70000076293945,28.63999938964844,29.149999618530273,2039600.0,0.007010124457670797,-2.533335664535754,-1.8260757793128612,40.061157620131496,39.24316926923575,-0.2837346993146852,0.4526839078009317,2.014778527351055,3.7961531839667586,17.473157999313944,1.1700000762939382,-0.803496470812231,-0.29050045013427805,-1.777814798738298,1.1968138984697418,-1.0341576244362862,0.4531567241677301,-1.3199996948242188,57.64188502606995,27.828057926236696,0.7436571743020091,3,-0.17499923706054688,0.5300006866455078,3.22500038146973,4.085000991821289,0.9200000762939453,2,0.0048730003211887585,3.3999978201754564,28.53000068664551,-2.586210525277293,27.989999771118164,-4.199984741269191,28.10000038146973,0.0048730003211887585
6201,2008-03-20,28.82999992370605,29.149999618530273,28.46999931335449,28.940000534057614,3417000.0,0.0034806955469215417,1.5660447976046314,0.26190616754692303,50.4638145392959,40.63328741553747,-0.38152973364473297,0.33853702767505567,1.881076627670577,3.619990763458677,16.872747920855236,0.6800003051757848,-0.8206262167284883,-0.17050008773804137,-1.656709968429059,1.3157097929529762,-0.9136050280835519,0.5726048526074692,-1.3742000579833942,62.00871216538116,27.69045958287777,0.7431049403455097,3,-0.2749996185302699,0.4300003051757848,3.090000152587894,3.9500007629394567,0.6800003051757884,3,0.026361437075721694,-2.533335664535754,28.729999542236328,3.3999978201754564,28.53000068664551,-2.586210525277293,27.989999771118164,0.026361437075721694
6202,2008-03-24,29.229999542236328,29.290000915527344,28.78000068664551,28.78000068664551,1988500.0,0.013874423156046145,-1.2666734483679611,-4.090875988347866,52.15053414271402,42.33958064407099,-0.7016872667901879,-0.11210261082183237,1.4145773972801834,3.136120957509469,16.118837902621497,0.5100002288818324,-0.7855089921693335,0.2579995155334487,-1.184886491213902,1.7008855222807995,-0.4634434878402267,0.9794425189071241,-1.729315658569334,79.47593743232676,40.72909038566448,0.7214430033736746,3,-0.6749992370605469,-0.024999618530273438,2.690000534057617,3.5500011444091797,0.370000839233402,0,-0.004789578920319282,1.5660447976046314,28.82999992370605,-2.533335664535754,28.729999542236328,3.3999978201754564,28.53000068664551,-0.004789578920319282
6203,2008-03-25,29.20000076293945,29.290000915527344,28.81999969482422,29.290000915527344,1404300.0,-0.001026301052572065,9.44445386343407,-0.2000008477126688,49.532717610560184,43.103295625385776,-0.49484627419447946,-0.155443239900098,1.3863506981528637,3.0825009814663566,15.683738009702521,0.470001220703125,-0.7130477426370021,0.26950073242187145,-1.0906303820657612,1.6296318469095041,-0.4105648248219467,0.9495662896656896,-1.6553305416870074,73.40427042941693,32.29522111950691,0.6800655572438166,3,-0.6450004577636683,-0.045001029968258166,2.5174989700317454,3.5699996948242223,0.4099998474121094,1,-0.011301366954924452,-1.2666734483679611,29.229999542236328,1.5660447976046314,28.82999992370605,-2.533335664535754,28.729999542236328,-0.011301366954924452
6204,2008-03-26,28.81999969482422,29.190000534057614,28.540000915527344,29.0,938300.0,-0.01301373486940205,1.3214215162022225,1.999999999999921,45.583041727099676,42.96713248155775,-0.14936472423122638,0.10054871900727846,1.7163724749098535,3.3791777790624096,16.397040666104427,0.6599998474121058,-0.6155070983566695,-0.02850036621093821,-1.1825009271041722,1.1255001946822958,-0.605500646657557,0.5484999142356806,-1.2322228627380376,28.455282031401723,-12.103863372321513,0.5770002804466178,3,-0.2649993896484375,0.33500003814697266,2.424999713897712,3.8050003051757812,1.3199996948242223,2,0.007980553250236166,9.44445386343407,29.20000076293945,-1.2666734483679611,29.229999542236328,1.5660447976046314,28.82999992370605,0.007980553250236166
6205,2008-03-27,28.25,29.46999931335449,28.229999542236328,29.46999931335449,1101000.0,-0.01977792161207359,1.0327876541318415,6.777762471919617,47.16636847653139,43.420123977349135,0.3719609700404902,0.5681506840781054,2.2142318783122796,3.856104280808694,17.19571961309205,1.2399997711181605,-0.47223657966871,-0.5150000572204583,-1.5808629077532004,0.5508627933122838,-1.0479314824868275,0.017931368045911,-0.6199786892967545,1.6129404399515828,-42.25590255370747,0.5329314252663709,3,0.30500030517578125,0.9049997329711914,2.729999542236328,4.135000228881836,2.7600002288818395,3,0.04035396069552011,1.3214215162022225,28.81999969482422,9.44445386343407,29.20000076293945,-1.2666734483679611,29.229999542236328,0.04035396069552011
6206,2008-03-28,27.85000038146973,28.59000015258789,27.790000915527344,28.51000022888184,804800.0,-0.014159278532044905,-1.0512833052936157,0.5409837859640965,46.40288325077882,44.60422915282213,0.6699709745140723,0.8394976971527655,2.553041918690564,4.176525324530768,17.956788353718938,0.7999992370605469,-0.466252064094526,-0.8059996604919384,-1.7679800656258173,0.15598074464194056,-1.2869898630588779,-0.3250094579249989,-0.17857948172176208,3.571400188237543,-41.691755347297615,0.48099020256693903,3,0.7049999237060511,1.3049993515014613,3.004999160766598,4.534999847412106,2.4699993133544886,4,0.0646319286321515,1.0327876541318415,28.25,1.3214215162022225,28.81999969482422,9.44445386343407,29.20000076293945,0.0646319286321515
6207,2008-03-31,28.540000915527344,28.85000038146973,27.6299991607666,28.0,1388100.0,0.024775602319801582,1.103450657213225,-0.8181833945033667,56.96864673034464,47.505998075297775,0.054700533513873495,0.13765260275631164,1.774113449196431,3.4087135918792804,17.72247852190923,1.2200012207031286,-0.4763119153235813,-0.10399913787841797,-1.0654541281802068,0.8574558524233709,-0.5847266330293124,0.37672835727247644,1.1599998474121058,49.45661300521421,-1.406868028582437,0.48072749515089375,3,0.1249990463256836,0.6149988174438477,2.289999008178711,3.844999313354492,2.3899993896484375,0,0.03398736097540778,-1.0512833052936157,27.85000038146973,1.0327876541318415,28.25,1.3214215162022225,28.81999969482422,0.03398736097540778
6208,2008-04-01,29.6299991607666,29.809999465942386,28.6200008392334,28.979999542236328,1760700.0,0.03819194850292518,1.3564323901716706,1.2037009564983965,56.12787296450712,49.38411522910702,-0.8696524923424072,-0.9506820569224139,0.6405142692024697,2.259705242687545,17.05966548642428,1.2699985504150426,-0.44442611505142793,0.9539991378784194,-0.09459671938763492,2.0025949951444737,0.42970120924539046,1.4782970665114483,-2.0,91.74310642303922,40.509262471030226,0.5242979286330277,4,-0.9099998474121094,-0.47499942779541016,1.1800012588500977,2.735001564025879,0.09000015258788707,1,-0.0010124461743689084,1.103450657213225,28.540000915527344,-1.0512833052936157,27.85000038146973,1.0327876541318415,28.25,-0.0010124461743689084
6209,2008-04-02,29.989999771118164,30.34000015258789,29.559999465942386,29.70000076293945,1351400.0,0.012149869070136265,-1.7368368217638122,0.4461525821114123,60.06826094088912,51.6071267091912,-1.1183827055139446,-1.3200825315499856,0.23342707190209566,1.8393147404973575,16.47847780301778,0.7800006866455043,-0.26572445716255544,1.276999759674073,0.09889982441077194,2.455099694937374,0.6879497920424242,1.8660497273057217,-2.3600006103515625,87.08486149909102,35.99950329853104,0.5890499676316502,4,-1.005000114440918,-0.8350000381469727,0.8200006484985352,2.090001106262207,-0.2800006866455078,2,-0.012670862409694394,1.3564323901716706,29.6299991607666,1.103450657213225,28.540000915527344,-1.0512833052936157,27.85000038146973,-0.012670862409694394
6210,2008-04-03,29.8799991607666,30.290000915527344,29.60000038146973,29.959999084472656,1233100.0,-0.003667909676261405,-1.1562601514560111,-0.27586274935379784,57.975972641488184,52.441810942768115,-0.9254171211097386,-1.2289879153328123,0.3176257228262358,1.9076316566210458,16.43863867339125,0.6900005340576136,-0.0322258609307724,1.13899917602539,-0.12344422358324536,2.401442575634025,0.5077774762210723,1.7702208758297076,-2.1415999603271487,83.02579987204581,33.672686994835374,0.6312216998043184,4,-0.8949995040893555,-0.9399995803833008,0.9300012588500977,2.1700010299682617,-0.019998550415042615,3,0.008701480461325684,-1.7368368217638122,29.989999771118164,1.3564323901716706,29.6299991607666,1.103450657213225,28.540000915527344,0.008701480461325684
6211,2008-04-04,29.979999542236328,30.190000534057614,29.739999771118164,29.920000076293945,1163900.0,0.0033467330749135105,-1.1428603866467286,-0.7499940395298381,68.50392902560388,54.25885481864477,-0.9444545137421194,-1.282927217952178,0.14119505363377627,1.7582819674923478,15.908772595260398,0.4500007629394496,0.11062891129721919,1.1679995536804206,-0.2063454238199327,2.542344531180774,0.48082706493024574,1.8551720424305955,-2.137536303710938,86.71584949828303,32.638696253224936,0.6871724887501758,4,-0.994999885559082,-1.1049995422363281,0.8025007247924805,2.070000648498535,0.2100009918212855,4,0.034356260919698345,-1.1562601514560111,29.8799991607666,-1.7368368217638122,29.989999771118164,1.3564323901716706,29.6299991607666,0.034356260919698345
6212,2008-04-07,29.79999923706055,30.21999931335449,29.32999992370605,29.32999992370605,884000.0,-0.006004012939432868,-2.7872369782683113,7.833391613949319,67.57281165060488,56.26330971198308,-0.7544335787898717,-1.03385731994344,0.2739803806173384,1.8987219899819365,14.61797388241322,0.8899993896484375,0.23854714121374343,0.9104992866516142,-0.5046137423301751,2.3256123156334034,0.20294277216072132,1.618055801142507,-1.8576345219726598,68.60458540101487,11.032795004482047,0.7075565144908943,4,-0.8149995803833043,-0.9249992370605504,0.9575009346008265,2.250000953674313,0.350000381469723,0,0.01744968023747373,-1.1428603866467286,29.979999542236328,-1.1562601514560111,29.8799991607666,-1.7368368217638122,29.989999771118164,0.01744968023747373
6213,2008-04-08,29.60000038146973,29.81999969482422,29.420000076293945,29.6299991607666,810500.0,-0.0067113711648050245,-1.0512833052936343,-0.06382728324167725,61.122663595873505,57.98993436406905,-0.5495152108498047,-0.7245133248163285,0.4402304555102283,2.0582345951522463,13.095421612428204,0.39999961853027344,0.27739233604021507,0.6175004005432179,-0.7219864053165708,1.9569872064030065,-0.05224300238667823,1.287243803473114,-1.5617302488818403,26.73271253241137,-29.472791584766995,0.6697434029298943,4,-0.615000724792484,-0.7250003814697301,0.9474997520446742,2.2399997711181605,0.7899990081787109,1,0.044932429275867936,-2.7872369782683113,29.79999923706055,-1.1428603866467286,29.979999542236328,-1.1562601514560111,29.8799991607666,0.044932429275867936
6214,2008-04-09,29.1200008392334,30.13999938964844,29.03000068664551,29.540000915527344,886300.0,-0.016216200542241266,-2.6999933242840735,14.000572227875514,53.8310553187503,58.7304551243156,-0.025127711116450513,-0.2427848920394844,0.8521607967593141,2.487200814841813,12.485534658817155,1.1099987030029297,0.26455035097538726,0.12850084304809428,-1.2122019237403165,1.469203609836505,-0.5418505403461111,0.7988522264422997,-0.9896615058455076,7.14286795548889,-46.86172227704885,0.6703513833942055,4,-0.13500118255615234,-0.24500083923339844,1.4274992942810059,2.5249996185302734,1.5499992370605469,2,0.020604342610894166,-1.0512833052936343,29.60000038146973,-2.7872369782683113,29.79999923706055,-1.1428603866467286,29.979999542236328,0.020604342610894166
6215,2008-04-10,29.239999771118164,29.82999992370605,29.0,29.82999992370605,764600.0,0.004120842322335783,1.8135583357579503,1.4047620128882163,54.011742705600035,59.57588395262906,0.011256841996651445,-0.34669265192408716,0.6618269778532309,2.3302396503089824,12.368805151940418,0.8299999237060511,0.2741190008387626,0.22699975967407227,-1.11523821826016,1.5692377376083044,-0.4441192292930438,0.8981187486411883,-1.0212740049622724,19.672123458681703,-31.943584384429023,0.6711189889671156,4,-0.25500011444091797,-0.36499977111816406,1.3075003623962402,2.405000686645508,1.0500011444091797,3,0.016073848051761486,-2.6999933242840735,29.1200008392334,-1.0512833052936343,29.60000038146973,-2.7872369782683113,29.79999923706055,0.016073848051761486
6216,2008-04-11,27.920000076293945,28.11000061035156,27.34000015258789,27.5,2442400.0,-0.04514362876733158,-1.0810829619586835,-0.7118643519865558,39.137643901304926,57.5946614160691,1.499967852337985,0.9404002931242026,1.8908346047709443,3.606503531903158,12.314929871048458,1.8999996185302734,0.3084497029340625,-1.0414999008178718,-2.4701723159895437,0.38717251435380007,-1.7558361084037095,-0.3271636932320341,2.4200000762939453,20.13889210827653,-26.79798751813766,0.7143362075858368,4,0.9200000762939453,0.9200000762939453,2.627500057220459,3.7250003814697266,2.0300006866455043,4,0.06948425962594507,1.8135583357579503,29.239999771118164,-2.6999933242840735,29.1200008392334,-1.0512833052936343,29.60000038146973,0.06948425962594507
6217,2008-04-14,28.13999938964844,28.440000534057614,27.79999923706055,27.79999923706055,1185500.0,0.007879631545606225,-2.7647118221902667,0.8095240257764497,41.47908508557012,55.96701831840944,1.3603127508564512,0.7626528601776492,1.5544108150631608,3.343603675979285,11.787758998447181,0.6400012969970632,0.3826332810021178,-0.8235005378723095,-2.247198450668243,0.6001973749236242,-1.5353494942702781,-0.11165158147434084,2.140000762939451,28.571409108682204,-14.39716517654633,0.7118489563979672,4,0.7000007629394496,0.7000007629394496,2.3375000953674316,3.4350004196166957,1.6400012969970703,0,0.07285007778512198,-1.0810829619586835,27.920000076293945,1.8135583357579503,29.239999771118164,-2.6999933242840735,29.1200008392334,0.07285007778512198
6218,2008-04-15,28.270000457763672,28.3700008392334,27.959999084472656,28.190000534057614,894300.0,0.004619796408490862,1.92857678081212,0.23529378765610443,45.393639229162446,54.33650479488425,1.1366378059868545,0.6900853284651696,1.2900094150391155,3.1849138827162022,10.824561360741738,0.4100017547607422,0.5049400561701702,-0.7074995040893555,-2.0959608818729194,0.6809618736942085,-1.4017301929811374,-0.013268815197573502,1.9511996948242185,33.21430566360079,-11.111327305863917,0.6942306888917822,4,0.5450000762939453,0.5699996948242188,1.8874993324279785,2.984999656677246,0.7199993133544922,1,0.06650156103022997,-2.7647118221902667,28.13999938964844,-1.0810829619586835,27.920000076293945,1.8135583357579503,29.239999771118164,0.06650156103022997
6219,2008-04-16,28.8700008392334,28.979999542236328,28.15999984741211,28.489999771118164,1223800.0,0.021223925424626255,1.7333392673219485,4.750017881410275,55.16667530272017,54.024360646132244,0.40348929374471965,0.12317835051615234,0.6010742144720815,2.5549517132913415,9.728604218238795,0.8199996948242188,0.5244781215160721,-0.12449913024902415,-1.4981373415196977,1.2491390810216494,-0.8113182358843609,0.5623199753863126,1.2935753133544914,61.44581635678003,11.23328484454062,0.6868191056353367,4,-0.09000110626220703,-0.030000686645507812,1.084998607635498,2.289999008178711,0.22999954223633168,2,0.052649757749553494,1.92857678081212,28.270000457763672,-2.7647118221902667,28.13999938964844,-1.0810829619586835,27.920000076293945,0.052649757749553494
6220,2008-04-17,28.8700008392334,29.040000915527344,28.54999923706055,28.93000030517578,831100.0,0.0,2.5000034059713236,-0.1578928876173267,59.10714942581976,52.980274023934015,0.27396478923715506,0.14145726452357366,0.5412541268022153,2.527559838990051,9.950221423674268,0.4900016784667933,0.4691098187937506,-0.13149919509887553,-1.5008823626301258,1.2378839724323747,-0.8161907788644989,0.5531923886667478,1.2371037933544926,90.0,32.48781398962285,0.6846915837656243,4,-0.09000110626220703,-0.030000686645507812,0.8249988555908203,2.229999542236328,-0.2900009155273473,3,0.06234843036839832,1.7333392673219485,28.8700008392334,1.92857678081212,28.270000457763672,-2.7647118221902667,28.13999938964844,0.06234843036839832
6221,2008-04-18,29.59000015258789,29.8700008392334,29.25,29.38999938964844,1153300.0,0.024939358933999012,-1.5833392938034951,-3.333375719235723,59.32504217851166,52.063855193701436,-0.566776304829947,-0.5467157870166766,-0.22788598891916934,1.7760937501376972,9.757884940389122,1.0,0.3669993088985919,0.5505001068115227,-0.8408482597631171,1.9418484733861625,-0.14517407647579716,1.2461742900988426,0.46176239040000056,86.4734072499463,26.787980095621904,0.6956741832873206,4,-0.8500003814697266,-0.75,-0.3125004768371582,1.510000228881836,-0.21000099182128906,4,0.023656666418713446,2.5000034059713236,28.8700008392334,1.7333392673219485,28.8700008392334,1.92857678081212,28.270000457763672,0.023656666418713446
6222,2008-04-21,29.09000015258789,29.5,28.82999992370605,29.5,945600.0,-0.01689760045358668,2.268294271439089,-2.0499914169639304,44.642865928123975,50.23276656395148,-0.19900894455739504,-0.060862410742352324,0.22936753086830208,2.256089789700045,9.798801881709448,0.7600002288818395,0.26789374359822204,0.0575000762939446,-1.331219063037313,1.4462192156252023,-0.6368594933716842,0.7518596459595734,0.9075271425920022,59.16230523342031,3.3860573267609198,0.694359569665629,4,-0.35000038146972656,-0.25,0.1249995231628418,2.010000228881836,0.09000015258789062,0,0.029563444683414764,-1.5833392938034951,29.59000015258789,2.5000034059713236,28.8700008392334,1.7333392673219485,28.8700008392334,0.029563444683414764
6223,2008-04-22,28.8700008392334,29.040000915527344,28.559999465942386,28.8700008392334,859700.0,-0.007562712691664308,1.8235366715659116,-0.0,38.57143413221435,48.53725309878082,-0.10443190495139731,0.1403419261840817,0.4083406754031067,2.4459804982564677,9.939311960944577,0.5300006866455043,0.08568150287516829,-0.14599924087524485,-1.5341804479360484,1.2421819661855587,-0.8400898444056466,0.5480913626551569,1.0743759130946557,41.520501755094344,-9.870124034819057,0.6940906035304023,4,-0.2650003433227539,-0.030000686645507812,0.21999883651733398,2.1249980926513636,0.7699985504150426,1,0.03152060342774399,2.268294271439089,29.09000015258789,-1.5833392938034951,29.59000015258789,2.5000034059713236,28.8700008392334,0.03152060342774399
6224,2008-04-23,29.04999923706055,29.190000534057614,28.670000076293945,29.06999969482422,794800.0,0.006234790183398342,2.9999706564160564,-100.0,41.649892601207625,47.16371419829277,-0.33011990828599025,-0.022706152509844202,0.19597654223345629,2.2353371688063177,9.725365783597292,0.5200004577636683,-0.08772986648337522,0.022499179840092864,-1.362652786319888,1.4076511460000738,-0.6700768032398976,0.7150751629200833,0.8422899832726998,37.878741902809246,-9.11738862620853,0.6925759830799911,4,-0.4449987411499059,-0.2099990844726598,-0.14499902725220082,1.6000003814697266,0.47000122070312145,2,-0.0020653861452031297,1.8235366715659116,28.8700008392334,2.268294271439089,29.09000015258789,-1.5833392938034951,29.59000015258789,-0.0020653861452031297
6225,2008-04-24,29.38999938964844,29.54999923706055,28.559999465942386,29.020000457763672,975400.0,0.011703964251886578,1.8695702652048865,-18.49952317375895,44.33780529503896,47.74150990870768,-0.722593426380044,-0.2876703941533414,-0.17246105238884368,1.8719465331866054,9.031659054927813,0.9899997711181641,-0.20277182618502465,0.3054993629455609,-1.0381396746611316,1.6491384005522534,-0.3663201558577853,0.9773188817489071,0.45124404932990103,63.35870638218585,20.503384328251826,0.671819518803347,4,-0.5549993515014684,-0.5499992370605504,-0.5574994087219274,1.260000228881836,-0.649999618530277,3,-0.009867268261354645,2.9999706564160564,29.04999923706055,1.8235366715659116,28.8700008392334,2.268294271439089,29.09000015258789,-0.009867268261354645
6226,2008-04-25,29.649999618530273,29.84000015258789,28.76000022888184,29.35000038146973,871700.0,0.008846554415833374,2.1764689382804594,0.8108110894600468,48.58223294120275,48.53074855933352,-0.7949875254187049,-0.427840548892398,-0.4874779330724053,1.5909479711091983,7.972982343971538,1.0799999237060511,-0.23859463618272514,0.47549962997436523,-0.7564682782425969,1.7074675381913273,-0.14048432413411405,1.0914835840828445,-2.309999465942383,85.15621623957475,43.67604872230703,0.6159839541084804,4,-0.7349996566772461,-0.8099994659423828,-0.7424993515014648,1.0000000000000036,-1.0100002288818324,4,-0.03608767988501116,1.8695702652048865,29.38999938964844,2.9999706564160564,29.04999923706055,1.8235366715659116,28.8700008392334,-0.03608767988501116
6227,2008-04-28,29.51000022888184,29.84000015258789,29.15999984741211,29.76000022888184,1276900.0,-0.004721733269802075,2.317075893895609,-0.8333354526149915,49.1395771882376,48.94696388811965,-0.4919504915149773,-0.22287199331393737,-0.37043937221685397,1.7157876375385115,7.220370476710558,0.6800003051757812,-0.290574785665779,0.2870002746582081,-0.9158222661184929,1.4898228154349091,-0.3144109957301424,0.8884115450465586,-2.120000076293948,74.2187697905943,29.597810486174915,0.6014112703883506,4,-0.4949998855590856,-0.6700000762939489,-0.6024999618530309,1.1399993896484375,-0.21999931335449574,0,-0.00440532250447101,2.1764689382804594,29.649999618530273,1.8695702652048865,29.38999938964844,2.9999706564160564,29.04999923706055,-0.00440532250447101
6228,2008-04-29,29.60000038146973,29.670000076293945,29.170000076293945,29.35000038146973,877400.0,0.0030498187695642276,1.5641065769396767,-1.0,54.958676708891126,48.923852933249755,-0.4173374853880958,-0.33227049307673084,-0.47573562600590336,1.6106778534403254,7.618545779482044,0.5,-0.12945081496751598,0.37850036621093963,-0.8222582342300377,1.579258966651917,-0.22187893400954906,0.9788796664314283,-2.1610002288818393,81.25002793966247,30.571067614681127,0.6003793002204889,4,-0.39000034332275746,-0.7600002288818395,-0.7200002670288121,1.0499992370605469,-0.12000083923340199,1,-0.014189191583824368,2.317075893895609,29.51000022888184,2.1764689382804594,29.649999618530273,1.8695702652048865,29.38999938964844,-0.014189191583824368
6229,2008-04-30,29.61000061035156,30.399999618530273,29.5,29.739999771118164,1292700.0,0.0003378455659781565,-4.142849357769167,-0.5199966430664205,53.91121590108555,48.346526986057064,-0.347917056260993,-0.39231307441908925,-0.49123732521410446,1.5635977407781034,7.962789585449453,0.8999996185302734,0.013945570167265942,0.4075005531311007,-0.7534220970012484,1.5684232032634498,-0.17296077193507386,0.9879618781972752,-2.122980457763667,57.06527485513453,2.362366366540016,0.5804613250661741,4,-0.13000106811523082,-0.7400007247924769,-0.7550005912780726,1.039999008178718,-1.4899997711181605,2,0.0010131299790110404,1.5641065769396767,29.60000038146973,2.317075893895609,29.51000022888184,2.1764689382804594,29.649999618530273,0.0010131299790110404
6230,2008-05-01,30.13999938964844,30.190000534057614,29.28000068664551,29.57999992370605,1284500.0,0.01789931672988887,1.7575679635639663,-4.307716008627077,78.1726035766206,50.440700474735834,-0.7585959058397052,-0.9505708222338214,-1.0377784914353683,0.9914006836787799,8.220898349338654,0.9099998474121023,0.1422820155174307,0.924499320983891,-0.2735949205514032,2.122593562519185,0.3254522002162439,1.523546441751538,-2.536460058422854,84.14632160701179,24.035628064869407,0.5990471207676468,5,-0.6599998474121129,-1.269999504089359,-1.2849993705749547,0.5100002288818359,-2.0999984741210973,3,-0.02057063518381186,-4.142849357769167,29.61000061035156,1.5641065769396767,29.60000038146973,2.317075893895609,29.51000022888184,-0.02057063518381186
6231,2008-05-02,31.01000022888184,31.729999542236328,30.56999969482422,30.56999969482422,1604300.0,0.028865323717697233,-4.272720179290554,0.7857159887057569,81.26363765182444,54.50967511070256,-1.5712172826209851,-1.8334521444827239,-1.8897300860095179,0.06291518707627475,8.98729732029402,1.590000152587887,0.18551483186583795,1.7430001258850147,0.3361733184317117,3.1498269333383178,1.0395867221583615,2.446413529611668,-3.2946024861640666,71.98445918867182,7.5585677032356955,0.7034134037266516,5,-0.865000724792484,-1.4750003814697301,-2.155000209808353,-0.3600006103515625,-2.8000011444091832,4,-0.07320220706252889,1.7575679635639663,30.13999938964844,-4.142849357769167,29.61000061035156,1.5641065769396767,29.60000038146973,-0.07320220706252889
6232,2008-05-05,30.31999969482422,31.21999931335449,30.25,31.0,1377000.0,-0.022250903868584082,-1.3658528642804555,-1.5454533632150798,69.90291405964707,57.99095065819508,-0.7692921884626074,-1.1620773360678562,-1.2077016426460432,0.6904636970948701,10.075990044897697,0.9699993133544886,0.1950678985604597,1.0269995689392104,-0.43926801301496,2.493267150893381,0.2938657779621252,1.7601333599162956,-2.363725844135331,44.92186947027106,-22.48329657229671,0.7331337909770844,5,-0.17500019073486328,-0.7849998474121094,-1.4649996757507324,0.32999992370605824,-2.95999908447266,0,-0.055408981599118,-4.272720179290554,31.01000022888184,1.7575679635639663,30.13999938964844,-4.142849357769167,29.61000061035156,-0.055408981599118
6233,2008-05-06,30.93000030517578,30.979999542236328,30.020000457763672,30.020000457763672,1150900.0,0.020118753842061965,-1.1098884515260887,-1.338234469140235,69.96124310387846,61.136656269602945,-1.1804935052476289,-1.7574333424049051,-1.8261652191290274,0.04136209208591879,11.119967180740737,0.9599990844726562,0.1676840969018656,1.5705001831054695,-0.06523840070515163,3.2062387669160906,0.7526308912001589,2.38836947501078,-2.747302912994048,67.34695466346953,-0.7784849535152745,0.8178692919053105,5,-0.7850008010864258,-1.3950004577636719,-2.020000457763672,-0.28000068664550426,-3.3000011444091797,1,-0.05302293480333409,-1.3658528642804555,30.31999969482422,-4.272720179290554,31.01000022888184,1.7575679635639663,30.13999938964844,-0.05302293480333409
6234,2008-05-07,29.71999931335449,30.899999618530273,29.57999992370605,30.85000038146973,1312600.0,-0.03912062657234483,1.1463417659884003,-1.241759623728267,56.67188867070651,62.507109978010455,0.1503528800915106,-0.5272074222222152,-0.6527242531313,1.195887406278679,11.55884831695099,1.3500003814697301,0.2515431885269166,0.33049926757812287,-1.3087491639443343,1.96974769910058,-0.4891249481831039,1.1501234833393497,-1.3244637921694782,17.959136009590978,-45.44130186648702,0.8196242157612278,5,0.5250005722045934,-0.18499946594237926,-0.7824997901916468,0.9300003051757884,-1.279998779296875,2,-0.008075362606429048,-1.1098884515260887,30.93000030517578,-1.3658528642804555,30.31999969482422,-4.272720179290554,31.01000022888184,-0.008075362606429048
6235,2008-05-08,29.709999084472656,30.07999992370605,29.59000015258789,29.90999984741211,776800.0,-0.00033648146409404056,-1.2272786384956014,0.17699165831147368,51.060061264309326,62.78242423613341,0.2352585887679446,-0.5061407358118473,-0.6627455967207112,1.1493116116822684,11.985692599125551,0.4899997711181605,0.39700340188741734,0.2969990730285659,-1.3466949425567165,1.9406930886138483,-0.5248479347640753,1.118846080821207,-1.1143957220245682,6.046473666607975,-52.18671900027536,0.8218470077926405,5,0.7350006103515625,-0.17499923706054688,-0.6399993896484375,0.9400005340576207,-1.4099998474121058,3,-0.05351727681709151,1.1463417659884003,29.71999931335449,-1.1098884515260887,30.93000030517578,-1.3658528642804555,30.31999969482422,-0.05351727681709151
6236,2008-05-09,29.86000061035156,29.95000076293945,29.26000022888184,29.40999984741211,645200.0,0.005048856630806675,1.190474172121273,-2.24999523164659,57.25047324504212,63.68363490911168,0.13206658883319378,-0.5305519268017669,-0.8349846566842309,0.9498978217393521,10.656371569652038,0.6900005340576101,0.5258072231612196,0.3500005722045856,-1.144959255144748,1.8449603995539192,-0.39747934147008124,1.0974804858792524,-1.0763334771161759,30.612278659872615,-26.367250948044962,0.7474799136746675,5,0.5899991989135778,-0.3250007629394496,-0.8975009918212855,0.789999008178718,-2.010000228881829,4,-0.06095109369131346,-1.2272786384956014,29.709999084472656,1.1463417659884003,29.71999931335449,-1.1098884515260887,30.93000030517578,-0.06095109369131346
6237,2008-05-12,30.190000534057614,30.20000076293945,29.670000076293945,29.96999931335449,906000.0,0.01105157123110212,3.416641500437068,0.48889077268681774,62.17711449929298,64.48568355248966,-0.10206462899916247,-0.7368763668875573,-1.1435485749361334,0.5856346820096867,9.789898850837387,0.5300006866455043,0.6318370946030285,0.5775004386901834,-0.7983186948133145,1.9533195721936814,-0.11040912806156555,1.2654100054419324,-1.2295534562821722,54.06980676998112,-4.664210082468706,0.6879095667517492,5,0.3049993515014684,-0.6550006866455043,-1.2600007057189906,0.45999908447266336,-2.9400005340576136,0,-0.06558467752762376,1.190474172121273,29.86000061035156,-1.2272786384956014,29.709999084472656,1.1463417659884003,29.71999931335449,-0.06558467752762376
6238,2008-05-13,30.149999618530273,30.29999923706055,29.63999938964844,30.239999771118164,561800.0,-0.0013249723358638166,5.285740236148743,-0.40908933277847137,60.41666139858385,65.20851082998948,0.0269973014090219,-0.5784674006086732,-1.0889044380077344,0.5863211490536315,8.913407032074494,0.6599998474121094,0.6971702392310277,0.4434995651245117,-0.7962841585231466,1.68328328877217,-0.17639229669931922,1.0633914269483427,-1.023379392887179,54.2682756631527,-6.8103428405547675,0.6198918618238296,5,0.3450002670288086,-0.6149997711181641,-1.2199997901916504,0.5000000000000036,-3.0,1,-0.0925372817074257,3.416641500437068,30.190000534057614,1.190474172121273,29.86000061035156,-1.2272786384956014,29.709999084472656,-0.0925372817074257
6239,2008-05-14,30.38999938964844,30.729999542236328,30.09000015258789,30.420000076293945,836100.0,0.007960191514253312,-1.0317468006454718,0.3333403975755126,59.65250197546667,63.150721763194596,-0.10138588396585035,-0.7365155269967012,-1.3195521247761803,0.32716394856099384,8.94349488636934,0.6399993896484375,0.781749319902417,0.6074994087219281,-0.6023699286706261,1.8173687461144823,0.002564740025650991,1.2124340774182052,-1.1071764050097528,76.87072711537407,15.416254518488877,0.6049346686962779,5,0.10500049591064098,-0.8549995422363317,-1.459999561309818,0.26000022888183594,-4.0100002288818395,2,-0.09081935782538919,5.285740236148743,30.149999618530273,3.416641500437068,30.190000534057614,1.190474172121273,29.86000061035156,-0.09081935782538919
6240,2008-05-15,30.670000076293945,30.76000022888184,29.8700008392334,30.270000457763672,659600.0,0.009213579870649191,2.068963816276238,-13.333015449171901,59.807688075413566,60.76672736581561,-0.333355638152284,-0.9220231377995276,-1.5890109195482758,0.002614687686214978,8.944663526862733,0.889999389648441,0.8387567055083238,0.7975001335144043,-0.39422351755296603,1.9892237845817746,0.20163830798071913,1.3933619590480895,-1.240346498199397,93.99998982747371,34.07535777258714,0.5958618255336857,5,-0.43000030517578125,-1.135000228881836,-1.7400002479553223,-0.020000457763668322,-4.479999542236332,3,-0.07270947299279551,-1.0317468006454718,30.38999938964844,5.285740236148743,30.149999618530273,3.416641500437068,30.190000534057614,-0.07270947299279551
6241,2008-05-16,30.290000915527344,30.82999992370605,30.01000022888184,30.82999992370605,1045200.0,-0.012389930219149803,2.037041484908973,-1.3499988079059588,57.16911822712083,59.351861162201594,-0.07401207050116199,-0.5132050868561571,-1.178167311968778,0.3197555332786308,9.718947216407514,0.8199996948242116,0.89985960753733,0.3825009346008308,-0.8153898314252075,1.580391700626869,-0.21644444841218657,0.9814463176138482,-0.722326579584287,54.621952450941926,-3.3502103431445747,0.5989453830130187,5,-0.17000102996826172,-0.7550010681152344,-1.3600010871887207,0.35999870300293324,-4.220001220703125,4,-0.0656983036750809,2.068963816276238,30.670000076293945,-1.0317468006454718,30.38999938964844,5.285740236148743,30.149999618530273,-0.0656983036750809
6242,2008-05-19,29.95000076293945,30.53000068664551,29.88999938964844,30.28000068664551,787900.0,-0.011224831373762068,-1.8444333300838407,0.6111120922593464,53.07557217901169,57.47567550388306,0.23242642675064928,-0.1111722228646741,-0.8006438600469075,0.5957191821824921,10.251088676254595,0.6400012969970703,0.8002892944620399,-0.0004992485046422246,-1.1348895238199646,1.13389102681068,-0.5676943861623052,0.5666958891530207,-0.2525869146187958,26.050523879512884,-27.780129535455135,0.5671951376576618,5,0.12999916076660512,-0.18500137329101207,-1.110000610351559,0.664999008178718,-3.7100009918212855,0,-0.07011687238647046,2.037041484908973,30.290000915527344,2.068963816276238,30.670000076293945,-1.0317468006454718,30.38999938964844,-0.07011687238647046
6243,2008-05-20,29.78000068664551,30.190000534057614,29.63999938964844,30.190000534057614,684300.0,-0.005676129280914655,1.682933410247595,1.2424240672773554,51.452991062855475,56.895797991899606,0.248250192107335,0.13755058995772984,-0.5778809038724297,0.7016408528271647,10.407119407894083,0.5500011444091726,0.5818077796857111,-0.2159993171691852,-1.2350476587694459,0.8030490244310755,-0.7255234879693155,0.29352485363094516,1.9499988555908168,11.764809593799107,-39.93589123573873,0.5095241708001298,5,0.26499938964843395,0.06499862670898082,-0.9400005340576207,0.8349990844726562,-4.030000686645511,1,-0.08495636763971126,-1.8444333300838407,29.95000076293945,2.037041484908973,30.290000915527344,2.068963816276238,30.670000076293945,-0.08495636763971126
6244,2008-05-21,28.989999771118164,30.0,28.920000076293945,29.8799991607666,1212900.0,-0.02652790118576509,-1.0970897158602708,2.1707310265261497,40.58921091102177,55.732370174867654,1.0323763685820317,0.9726966877948939,0.2181053382453726,1.423596349515595,10.641910250169738,1.0799999237060547,0.434238577145301,-1.003000259399414,-2.0340571267526215,0.02805660795379339,-1.5185286930760178,-0.48747182572281034,2.698199768066406,3.664905780964466,-42.11687140591051,0.5155284336766046,5,0.8850002288818359,0.9549999237060547,-0.16249942779541016,1.6250000000000036,-2.8699989318847656,2,-0.0634701678894467,1.682933410247595,29.78000068664551,-1.8444333300838407,29.95000076293945,2.037041484908973,30.290000915527344,-0.0634701678894467
6245,2008-05-22,29.10000038146973,29.540000915527344,28.79999923706055,29.059999465942386,1112000.0,0.003794432949984161,-1.6428566562897946,-0.044944879729799235,32.149554500909815,52.9433792032974,0.9239064725097847,0.8852429876953245,0.11968263983235872,1.2458185082601787,11.361786179243145,0.7400016784667933,0.2297427046789231,-0.8784996986389118,-1.9525236503198649,0.19552425304204135,-1.41551167447939,-0.3414877227984334,2.4774711791992132,14.778376499217853,-26.545136185856794,0.5370119758404774,5,0.7149991989135707,1.0399990081787074,-0.2900004386901891,1.5149993896484375,-2.5900001525878906,3,-0.09347083110126586,-1.0970897158602708,28.989999771118164,1.682933410247595,29.78000068664551,-1.8444333300838407,29.95000076293945,-0.09347083110126586
6246,2008-05-23,28.57999992370605,28.95000076293945,28.440000534057614,28.8700008392334,1119000.0,-0.017869431304021743,1.266663840969815,-7.249856952126734,33.204654956247,49.72421703184784,1.38934946688682,1.3923585593011545,0.6409439194803142,1.7032714952033885,11.972787702511244,0.6599998474121165,0.16780973838312008,-1.345000171661379,-2.582136129690454,-0.10786421363230403,-1.9635681506759184,-0.7264321926468398,2.830823297546388,6.698534900826981,-32.75829025324235,0.6185679790145382,5,1.0550003051757812,1.5050001144409215,0.23000001907348988,1.6499996185302805,-1.4500007629394496,4,-0.08362489139357976,-1.6428566562897946,29.10000038146973,-1.0970897158602708,28.989999771118164,1.682933410247595,29.78000068664551,-0.08362489139357976
6247,2008-05-27,29.3799991607666,29.3799991607666,28.61000061035156,28.8700008392334,974900.0,0.027991575899095178,2.019612096370056,-1.7586093499250002,35.56797205683398,46.96325154943119,0.5167055105671103,0.6135791218490318,-0.12107019401811314,0.8650200357679267,12.412353948646055,0.7999992370605504,0.1690310415061198,-0.5385008811950698,-1.7861392113994974,0.7091374490093578,-1.1623200462972854,0.0853182839071458,1.7931582455102522,53.7142072405136,17.050603669509783,0.6238191651022139,5,0.2550010681152308,0.7050008773803711,-0.5899991989135742,0.19500064849853516,-3.2099990844726562,1,-0.11266165964914265,1.266663840969815,28.57999992370605,-1.6428566562897946,29.10000038146973,-1.0970897158602708,28.989999771118164,-0.11266165964914265
6248,2008-05-28,29.18000030517578,29.5,28.90999984741211,29.38999938964844,701100.0,-0.006807313182564445,1.7441848086442753,-0.41176426589276127,43.80735439960773,45.20267959655798,0.6309960546713,0.8226784503076168,0.1189191429183083,1.0153156652157591,12.820478544219247,0.5900001525878906,0.11221241192195563,-0.7174997329711914,-2.001324322442464,0.5663248565000814,-1.3594120277068278,-0.07558743823555503,1.7745045513235347,47.43589900341012,8.059050247996502,0.6419122947356368,5,0.45499992370605113,0.9049997329711914,-0.3900003433227539,0.3449993133544922,-2.8000011444091797,2,-0.1007539583039736,2.019612096370056,29.3799991607666,1.266663840969815,28.57999992370605,-1.6428566562897946,29.10000038146973,-0.1007539583039736
6249,2008-05-29,29.63999938964844,29.90999984741211,29.13999938964844,29.13999938964844,607200.0,0.015764190529877098,-2.0800018310546733,-2.3809627611262085,49.27235265240349,44.032086771779085,0.05969944077972045,0.3847693570650925,-0.3123282204704765,0.5294989618751877,12.508670841830833,0.7700004577636683,0.0022313542664349484,-0.25900058746337606,-1.5414802707069164,1.0234790957801643,-0.900240429085148,0.3822392541583959,1.1133451210555378,81.63261334132632,36.46831568200516,0.6412398416217708,5,-0.004999160766608668,0.4450006484985316,-0.9174990653991735,-0.3649997711181676,-3.4799995422363317,3,-0.13124154756248052,1.7441848086442753,29.18000030517578,2.019612096370056,29.3799991607666,1.266663840969815,28.57999992370605,-0.13124154756248052
6250,2008-05-30,29.520000457763672,29.84000015258789,29.040000915527344,29.63999938964844,1038100.0,-0.00404854704304336,2.076917433884752,-0.23999786376953836,46.44351213999787,42.84035276209875,-0.0006527407376424321,0.48057740436610885,-0.17082671469621147,0.6089886237444411,12.432586393384119,0.7999992370605469,-0.10130371127226212,-0.34799957275390625,-1.6359127882206046,0.9399136427127921,-0.9919561804872536,0.29595703497944115,1.048276534808597,73.46941688302763,25.371170172908165,0.6439566077333484,5,-0.034999847412109375,0.5649995803833008,-0.7975001335144043,-0.2950000762939453,-2.9400005340576207,4,-0.11517613705307661,-2.0800018310546733,29.63999938964844,1.7441848086442753,29.18000030517578,2.019612096370056,29.3799991607666,-0.11517613705307661
6251,2008-06-02,28.739999771118164,29.54999923706055,28.46999931335449,29.51000022888184,904500.0,-0.02642278707825596,1.5411808528780775,6.416727596401277,36.13765879681674,40.958362386299314,0.5993905930774837,1.1402572870187058,0.6188324017975049,1.3654081234730597,11.019838417389693,1.0799999237060618,-0.2454969948067962,-1.014500236511232,-2.278536975522133,0.2495365024996694,-1.6465186060166808,-0.382481867005783,1.6580151047729323,18.750024835259644,-27.411718148836243,0.6320183695054499,6,0.5750007629394496,1.3450002670288086,0.09750032424926758,0.4850006103515625,-2.5799999237060547,0,-0.07759219067487011,2.076917433884752,29.520000457763672,-2.0800018310546733,29.63999938964844,1.7441848086442753,29.18000030517578,-0.07759219067487011
6252,2008-06-03,28.63999938964844,29.13999938964844,28.38999938964844,29.020000457763672,1014000.0,-0.0034794844212286957,1.419359006700315,0.4935075872797192,35.72778344053316,39.21111709493017,0.5520828517217566,1.1678175661139178,0.714633179704677,1.4228038495661828,9.985690509530903,0.75,-0.4294565872211322,-1.0305006027221637,-2.3579991485393634,0.296997943095036,-1.6942498756307636,-0.36675132981356384,1.601374338895976,16.447363467759583,-27.503846404776386,0.6637492729086001,6,0.5550003051757777,1.4200000762939418,0.23750066757201793,0.5850009918212855,-2.139999389648441,1,-0.05272347280243339,1.5411808528780775,28.739999771118164,2.076917433884752,29.520000457763672,-2.0800018310546733,29.63999938964844,-0.05272347280243339
6253,2008-06-04,29.290000915527344,29.6299991607666,28.40999984741211,28.43000030517578,1289600.0,0.02269558448782072,-1.7111049887678549,-2.2631531395874327,40.35089186940886,39.18463720141762,-0.19526932907996652,0.4096549692049649,0.06886563633607778,0.7384947026293034,9.015639450947052,1.2199993133544922,-0.5692638278433257,-0.29849910736083984,-1.494515077863884,0.8975168631422044,-0.8965070926123637,0.29950887789068403,0.7662353791274761,59.21060887067418,18.62113192643278,0.5980079852515228,6,-0.1400012969970703,0.7699985504150391,-0.3625006675720215,-0.06500053405761719,-3.5600013732910156,2,-0.10652102225027282,1.419359006700315,28.63999938964844,1.5411808528780775,28.739999771118164,2.076917433884752,29.520000457763672,-0.10652102225027282
6254,2008-06-05,29.479999542236328,29.63999938964844,29.020000457763672,29.25,860400.0,0.0064868084933469294,1.2545446979102204,0.2674411383758273,39.39393218201077,39.98956805487329,-0.34470094364591475,0.2116032713911835,-0.10235346722136995,0.5218108686861989,8.545451912665476,0.6199989318847692,-0.6625740699602538,-0.09650049209594869,-1.2917769634807357,1.0987759792888383,-0.6941387277883422,0.5011377435964448,0.4096130619178524,75.17238476331784,39.63130793228833,0.5976382356923939,6,-0.3299999237060547,0.5799999237060547,-0.4549994468688965,-0.3099994659423828,-4.0399990081787145,3,-0.10515605256466576,-1.7111049887678549,29.290000915527344,1.419359006700315,28.63999938964844,1.5411808528780775,28.739999771118164,-0.10515605256466576
6255,2008-06-06,28.1200008392334,29.28000068664551,28.1200008392334,28.309999465942386,1107100.0,-0.04613292822662507,-11.210612966048986,-0.8260826298243732,33.535655128120936,40.026345851748175,0.9629279194854838,1.524539647965927,1.2793842534563709,1.8397598957420165,8.371882937400137,1.3599987030029297,-0.7744665474631987,-1.3769992828369126,-2.7352815527344845,-0.018717012939340805,-2.0561404177856986,-0.6978581478881267,1.6196504434702064,0.0,-31.759012596213175,0.6791411349487863,6,0.8949995040893555,1.8049993515014648,1.0549988746643066,0.9999990463256836,-2.570001602172848,4,-0.06970131341840746,1.2545446979102204,29.479999542236328,-1.7111049887678549,29.290000915527344,1.419359006700315,28.63999938964844,-0.06970131341840746
6256,2008-06-09,28.040000915527344,28.459999084472656,27.709999084472656,28.32999992370605,1257900.0,-0.0028449474153087184,1.7272859684349609,1.5263216013812848,34.91310864176853,39.95358325007423,1.0708890132837858,1.5401636714525715,1.3935369563279494,1.8852806510186788,8.75107728736708,0.75,-0.7536414017644262,-1.3659992218017578,-2.859062362943938,0.12706391934042216,-2.112530792372848,-0.6194676512306678,1.5999984741210973,17.09853776549693,-14.747122564546125,0.7465315705710905,6,0.7699985504150391,1.6799983978271484,1.1349987983703613,1.0799989700317383,-1.2700004577636719,0,-0.05206850728071155,-11.210612966048986,28.1200008392334,1.2545446979102204,29.479999542236328,-1.7111049887678549,29.290000915527344,-0.05206850728071155
6257,2008-06-10,28.209999084472656,28.51000022888184,27.76000022888184,27.899999618530273,1131600.0,0.006062701975561469,-1.5423804428295098,-1.0689673316101498,37.598715898589255,39.26373452773884,0.8017897068188375,1.279841196156113,1.2381269336708982,1.6643569306603183,8.861950733560633,0.75,-0.6904931846740645,-1.0970009803771958,-2.6331355647135695,0.4391336039591778,-1.8650682725453827,-0.32893368820900903,1.1598002624511743,25.906731654866753,-8.128761620360315,0.7680672921681865,6,0.6000003814697266,1.255000114440918,1.6300005912780762,1.3250007629394531,-0.9099998474121058,1,-0.0726692415310608,1.7272859684349609,28.040000915527344,-11.210612966048986,28.1200008392334,1.2545446979102204,29.479999542236328,-0.0726692415310608
6258,2008-06-11,27.36000061035156,28.11000061035156,27.36000061035156,28.11000061035156,1161000.0,-0.0301311060512921,1.0,-2.4193590067003425,37.245690328061315,37.927438713923046,1.5270579897359227,2.0133271802753967,2.057997996093814,2.475055022166824,9.018445217422459,0.8499984741210973,-0.6184333694563122,-1.8074995040893604,-3.5181210498379905,-0.09687795834073043,-2.6628102769636754,-0.9521887312150454,1.7774266998291068,0.0,-36.31250158593167,0.8553107728743143,6,1.2399997711181676,1.8099994659423864,2.4799990653991735,2.1749992370605504,0.48999977111817117,2,-0.03143277014497514,-1.5423804428295098,28.209999084472656,1.7272859684349609,28.040000915527344,-11.210612966048986,28.1200008392334,-0.03143277014497514
6259,2008-06-12,27.6299991607666,28.209999084472656,27.440000534057614,27.440000534057614,1043700.0,0.009868367850579984,-7.105306483024209,-0.2533315022786506,38.77860225818719,37.07578206038853,1.0526547904586465,1.6084189505969668,1.748782607488721,2.1635740456764765,8.686347355667353,0.8499984741210973,-0.613708046814228,-1.399500942230226,-3.1399242716894094,0.3409223872289573,-2.2697126069598177,-0.5292892775006344,1.2230398774414084,14.062423941992893,-23.942349477815267,0.870211664729592,6,0.8700008392333984,1.5000009536743164,2.210000514984131,1.9050006866455078,0.25,3,-0.06876582252047947,1.0,27.36000061035156,-1.5423804428295098,28.209999084472656,1.7272859684349609,28.040000915527344,-0.06876582252047947
6260,2008-06-13,28.440000534057614,28.46999931335449,27.88999938964844,27.920000076293945,995700.0,0.029316011505392314,1.0000065770867452,2.7368642961831977,48.9766115301024,38.50233236408694,0.0819640090215259,0.6564417195108483,0.9117143074825727,1.3280352382562306,8.498815698274404,0.8400001525878871,-0.6423215058840128,-0.4779995918273947,-2.053851786918276,1.0978526032634868,-1.2659256893728354,0.30992650571804603,0.17415235569336573,93.91306799617145,49.80233667001575,0.7879260975454399,6,0.059999465942386365,0.6549997329711914,1.449999332427982,1.0949993133544957,0.3599987030029368,4,-0.10548523008666699,-7.105306483024209,27.6299991607666,1.0,27.36000061035156,-1.5423804428295098,28.209999084472656,-0.10548523008666699
6261,2008-06-16,28.29999923706055,28.520000457763672,28.040000915527344,28.13999938964844,877100.0,-0.004922689675389003,-1.6666878596178385,0.3076917433884773,41.26212888070947,39.117259635217636,0.17096651383261374,0.6742838654516738,1.0192399846593112,1.4160379399768495,8.198860002908562,0.4799995422363281,-0.7459724423896148,-0.5185008049011195,-1.9764919799855392,0.9394903701833002,-1.2474963924433276,0.21049478264108856,-0.9399986267089915,81.03437503083035,36.56296007973968,0.7289955875422093,6,0.20000076293944957,0.7950010299682546,1.6900005340576136,1.235000610351559,0.9000015258788991,0,-0.09717314749601513,1.0000065770867452,28.440000534057614,-7.105306483024209,27.6299991607666,1.0,27.36000061035156,-0.09717314749601513
6262,2008-06-17,27.85000038146973,28.29999923706055,27.79999923706055,28.25,768300.0,-0.015901020060859916,1.0000076294236067,-2.499999999999978,39.65784569091614,39.040254504274,0.5555402578496604,1.0107088964200734,1.4366674531181616,1.827180108350408,8.156208767048332,0.5,-0.8468138541968138,-0.8634996414184535,-2.2802754025380025,0.5532761197010956,-1.5718875219782262,-0.15511176085868073,-0.46679977416992813,42.24136513563601,-1.7784318010055742,0.7083878805597738,6,0.6499996185302699,1.244999885559075,2.142499446868893,1.6849994659423793,0.7399997711181605,1,-0.03877917087658811,-1.6666878596178385,28.29999923706055,1.0000065770867452,28.440000534057614,-7.105306483024209,27.6299991607666,-0.03877917087658811
6263,2008-06-18,27.25,27.8700008392334,27.11000061035156,27.63999938964844,1002600.0,-0.021543999039545625,-1.2686635997175844,0.9749994039530013,31.811256557422226,38.19773499043083,0.9339497579627967,1.4877260881918346,2.002900386483919,2.3927432430819593,8.72924082121475,0.7600002288818395,-0.8436643016983716,-1.3369999885559096,-2.803741301422672,0.12974132431085295,-2.0703706449892927,-0.6036293321225266,1.2700004577636719,9.929035801343758,-28.121277145502596,0.7333706564333816,6,0.9450006484985352,1.720000267028805,2.7649998664855957,2.2849998474121094,1.3099994659423864,2,0.0018348343875431716,1.0000076294236067,27.85000038146973,-1.6666878596178385,28.29999923706055,1.0000065770867452,28.440000534057614,0.0018348343875431716
6264,2008-06-19,27.149999618530273,27.290000915527344,26.399999618530273,26.899999618530273,2006500.0,-0.00366973876953125,2.358479022866479,-0.6410266442349016,31.908383164656655,38.016926994490355,0.7472649616615605,1.5207816312000269,2.0827492824197478,2.443483864409494,9.86764234681719,0.8900012969970703,-0.836521297067609,-1.3450003623962417,-2.9312637031980415,0.24126297840555821,-2.1381320327971416,-0.5518686919953417,1.3418008422851564,35.37734448592026,1.7326518683897945,0.7931316704009004,6,0.3100004196166992,1.4650001525878906,2.8650002479553223,2.385000228881836,0.9099998474121129,3,0.02578271722927372,-1.2686635997175844,27.25,1.0000076294236067,27.85000038146973,-1.6666878596178385,28.29999923706055,0.02578271722927372
6265,2008-06-20,26.3799991607666,26.8700008392334,26.1200008392334,26.81999969482422,2111000.0,-0.02836097490175049,1.7777632568867288,-1.7600021362304688,31.95717387969465,37.68848979870437,1.3907411373534657,2.188777991188271,2.8193667859798097,3.15812925658102,11.00214456747899,1.029998779296875,-0.9323268984544377,-1.9790007591247551,-3.7964241369553164,-0.16157738129419386,-2.887712448040034,-1.0702890702094763,2.0281292663574213,10.833265119117915,-23.67535705353158,0.9087116889152799,6,0.9400014877319336,2.095001220703125,3.635000705718994,3.155000686645508,2.3600006103515625,4,0.05686126033812999,2.358479022866479,27.149999618530273,-1.2686635997175844,27.25,1.0000076294236067,27.85000038146973,0.05686126033812999
6266,2008-06-23,26.190000534057614,26.8700008392334,26.13999938964844,26.8700008392334,1137900.0,-0.007202374251457977,1.14706212343905,1.5454533632151004,31.523374243065376,37.01345183697949,1.442404191413015,2.3089229445325934,3.0156404196561404,3.289189968601651,11.773077829522666,0.7300014495849574,-1.0594426167650681,-2.0494994163513205,-4.104505843171296,0.0055070104686549826,-3.0770026297613065,-1.0219962029413345,2.080840237792973,3.2109975353186173,-32.19500418871335,1.027503213409987,6,1.1300001144409215,2.284999847412113,3.697499275207523,3.3449993133544957,2.5900001525878977,0,0.099656305833552,1.7777632568867288,26.3799991607666,2.358479022866479,27.149999618530273,-1.2686635997175844,27.25,0.099656305833552
6267,2008-06-24,26.06999969482422,26.3700008392334,25.70000076293945,26.0,1257700.0,-0.0045819334397242395,-1.000005693593558,-0.10294068148414043,23.606524263684605,35.49798894093764,1.3711096831004852,2.285406350668353,3.133558902165152,3.336023332377465,13.295163823269196,0.6700000762939489,-1.0400795731999608,-2.004000282287599,-4.200537380095398,0.1925368155201994,-3.1022688311914983,-0.9057317333836998,2.071790681069338,17.050641422864587,-14.710382965581282,1.0982685489038988,6,1.0400009155273438,2.0450010299682617,3.757500171661377,3.4650001525878906,2.370000839233395,1,0.12006141560241912,1.14706212343905,26.190000534057614,1.7777632568867288,26.3799991607666,2.358479022866479,27.149999618530273,0.12006141560241912
6268,2008-06-25,26.239999771118164,26.5,25.84000015258789,26.059999465942386,1304500.0,0.006520908257919844,-1.1290354336764516,2.5714441416893226,23.355247988420388,33.78428291096355,1.1460492939521387,1.985661414179237,2.959217987024722,3.084638942782661,14.973933877535217,0.6599998474121094,-1.0329355056696414,-1.68700017929077,-3.9639243362049683,0.5899239776234282,-2.825462257747869,-0.5485381008336709,1.706447435739065,33.96219851298811,7.374653348744708,1.1384620784571,6,0.8700008392333984,1.7050008773803675,3.682499885559082,3.2950000762939453,2.510000228881836,2,0.08955794214816737,-1.000005693593558,26.06999969482422,1.14706212343905,26.190000534057614,1.7777632568867288,26.3799991607666,0.08955794214816737
6269,2008-06-26,25.75,26.170000076293945,25.709999084472656,25.709999084472656,1735700.0,-0.018673771928058303,-21.999523173755485,0.2222269317170391,27.255257933348204,31.370799177990857,1.4989578864591842,2.2865208256113263,3.4197508154943463,3.5100167770860864,16.53794735289506,0.5300006866455078,-1.0802884481008626,-1.9824999809265123,-4.307384997677364,0.3423850358243392,-3.1449424893019398,-0.8200574725510847,2.0167314913438084,4.273438786339763,-24.616551234608313,1.1624425083754264,6,1.3600006103515625,2.1000003814697266,4.194999694824219,3.7849998474121094,2.85000038146973,3,0.10912619285213143,-1.1290354336764516,26.239999771118164,-1.000005693593558,26.06999969482422,1.14706212343905,26.190000534057614,0.10912619285213143
6270,2008-06-27,26.1200008392334,26.479999542236328,25.71999931335449,25.71999931335449,3299700.0,0.014368964630423253,-2.799986648610452,9.999809269502283,32.54544779879754,30.402279057778422,0.8551889386688671,1.7378402557697115,3.0239749311668973,3.0922179313572578,18.119319968457532,0.7600002288818395,-1.0583879145577697,-1.4424991607666016,-3.71365350566899,0.828655184135787,-2.578076333217794,-0.30692198831540907,1.4813921938380616,35.89744007746789,5.288054069331597,1.1355771724511943,6,0.8799991607666016,1.6849994659423828,3.789999008178711,3.414999008178711,3.3999996185302734,4,0.07427253309253445,-21.999523173755485,25.75,-1.1290354336764516,26.239999771118164,-1.000005693593558,26.06999969482422,0.07427253309253445
6271,2008-06-30,26.51000022888184,26.739999771118164,25.63999938964844,26.04999923706055,2220200.0,0.01493106344248818,1.391304978801491,1.1499980926586328,35.13986835958332,29.90028157651922,0.20626722928125574,1.235556525562611,2.588989616756617,2.657959503941086,19.382775099971845,1.100000381469723,-1.0609787311403238,-0.9409997940063448,-3.1875775392870302,1.3055779512743406,-2.0642886666466858,0.18228907863399613,0.9392814225790609,79.09095795684911,45.90856688410253,1.1232888726403418,6,0.24499988555907848,1.264999389648434,3.4674992561340297,3.02499961853027,2.8099994659423793,0,0.08411918230792037,-2.799986648610452,26.1200008392334,-21.999523173755485,25.75,-1.1290354336764516,26.239999771118164,0.08411918230792037
6272,2008-07-01,27.1299991607666,27.38999938964844,26.36000061035156,26.399999618530273,2505800.0,0.023387360487809206,-1.543214527918012,1.5869521049205342,47.905269042132296,31.688505185931447,-0.5884904976079177,0.5234704735365199,1.946400650099882,2.0034039998783157,20.246756478506235,1.029998779296882,-1.201708956562122,-0.24550085067749094,-2.4243028856605484,1.9333011843055665,-1.3349018681690197,0.8439001668140378,-1.4899997711181605,85.14284406389488,45.79005914072461,1.0894010174915292,7,-0.6149997711181605,0.6450004577636719,2.7300009727478027,2.405000686645508,2.3500003814697266,1,0.06081834046884227,1.391304978801491,26.51000022888184,-2.799986648610452,26.1200008392334,-21.999523173755485,25.75,0.06081834046884227
6273,2008-07-02,26.170000076293945,27.43000030517578,26.15999984741211,27.11000061035156,1925900.0,-0.03538514980350371,-1.6458315534742518,-1.2876727719279861,38.18771025585629,32.386208196064736,0.22596211826401458,1.3046313332402804,2.8792809894895868,2.925468080542778,21.742588715369326,1.2700004577636719,-1.312738652841869,-1.0494998931884751,-3.0937623689401725,0.9947625825632223,-2.0716311310643256,-0.027368655312624668,-0.5300006866455043,29.6089617635399,-12.408226559684305,1.0221312378758494,7,0.36499977111816406,1.6049995422363281,3.690000057220459,3.364999771118164,4.399999618530273,2,0.08674055984508544,-1.543214527918012,27.1299991607666,1.391304978801491,26.51000022888184,-2.799986648610452,26.1200008392334,0.08674055984508544
6274,2008-07-03,26.3799991607666,27.040000915527344,26.15999984741211,27.040000915527344,1066400.0,0.008024420476134608,1.66666281344735,0.7021291274290807,31.541199770571197,32.339988850606574,-0.11705783122979696,0.8964411099589178,2.638241463718799,2.682042439939398,23.306063523944964,0.8800010681152344,-1.383736360330186,-0.6845007896423354,-2.45945497748993,1.090453398205259,-1.5719778835661344,0.20297630428146363,-0.6683997344970685,41.34074819174906,5.644810783265989,0.8874770939237976,7,0.1550006866455078,1.3950004577636719,3.4800009727478027,3.155000686645508,4.39000129699707,3,0.0898408231474912,-1.6458315534742518,26.170000076293945,-1.543214527918012,27.1299991607666,1.391304978801491,26.51000022888184,0.0898408231474912
6275,2008-07-07,26.15999984741211,26.88999938964844,25.75,26.489999771118164,1603800.0,-0.008339625487239766,1.0176995332900036,0.4999985550427563,31.095398501348598,32.292435990415825,0.07649726219251107,1.0140648357235875,2.8130430397824497,2.8673159091723264,24.19322090730971,1.139999389648441,-1.3581741031422538,-0.8065000534057631,-2.5522711463865164,0.9392710395749901,-1.6793855998961398,0.0663854930846135,1.2700004577636719,29.050290044710646,-0.8730223277728371,0.8728855464903763,7,0.375,1.5799999237060547,3.700000286102295,3.375,4.1100006103515625,0,0.09327219221291383,1.66666281344735,26.3799991607666,-1.6458315534742518,26.170000076293945,-1.543214527918012,27.1299991607666,0.09327219221291383
6276,2008-07-08,26.57999992370605,26.68000030517578,26.04999923706055,26.229999542236328,2321800.0,0.016055048881641776,1.2909082081710517,-1.0606074617807597,38.72112719955003,33.9718363166231,-0.3155467261132259,0.5049668247743746,2.3434119174823955,2.400309297323844,24.69468957726016,0.6300010681152308,-1.32068748230785,-0.3134999275207555,-1.9910327040196556,1.3640328489781446,-1.1522663157702056,0.5252664607286945,0.8164003753662143,49.40474838897168,20.170463217321455,0.8387663882494504,7,-0.04500007629394176,1.05999946594239,3.2050004005432164,2.9549999237060582,3.8899993896484375,1,0.1106095012225905,1.0176995332900036,26.15999984741211,1.66666281344735,26.3799991607666,-1.6458315534742518,26.170000076293945,0.1106095012225905
6277,2008-07-09,26.15999984741211,26.84000015258789,26.15999984741211,26.5,1510100.0,-0.015801357317512754,-3.0,-0.9714279486215432,39.99999300055154,35.82125242908211,0.132495789446601,0.8047726451604369,2.712390514811645,2.787627857877883,25.19753177162456,0.6800003051757812,-1.2368910406671567,-0.6310000419616699,-2.21790561789739,0.9559055339740503,-1.4244528299295318,0.16245274600619197,1.2034724456787096,24.404748388971896,-6.971141961026984,0.7934527879678602,7,0.375,1.4799995422363317,3.5400004386901855,3.375,4.899999618530277,2,0.12079510190535081,1.2909082081710517,26.57999992370605,1.0176995332900036,26.15999984741211,1.66666281344735,26.3799991607666,0.12079510190535081
6278,2008-07-10,26.5,26.809999465942386,26.0,26.10000038146973,1287500.0,0.012996947804704506,-1.6999965031964082,-1.1764689382804594,44.288225014975545,37.713804327040705,-0.18634049206661274,0.4184964543191825,2.321366344549677,2.42010424640333,25.379599258851915,0.8099994659423864,-1.12108457711685,-0.24799985885620046,-1.8164867777887856,1.3204870600763847,-1.032243318322493,0.5362436006100921,0.831202847229001,58.13949362147584,26.143274639297616,0.7842434594662934,7,0.034999847412109375,1.139999389648441,3.127499580383301,3.0349998474121094,4.690000534057614,3,0.11245281291457832,-3.0,26.15999984741211,1.2909082081710517,26.57999992370605,1.0176995332900036,26.15999984741211,0.11245281291457832
6279,2008-07-11,25.729999542236328,26.45000076293945,25.34000015258789,25.979999542236328,1992500.0,-0.029056621047685693,-1.1553435453764265,-0.6250005960470217,44.28822501497554,39.01855735106048,0.6487472495554201,1.0949963586359033,3.0300209207434783,3.16277414462305,25.982379790796177,1.1599998474121094,-0.9610569565480951,-0.9230003356933594,-2.4967066695063345,0.6507059981196157,-1.7098535025998451,-0.1361471687868736,1.5695792480480932,25.16126332991235,-9.118999094551917,0.786853166906487,7,0.6550006866455078,1.760000228881836,3.875,3.8050003051757812,5.149999618530273,4,0.18810727705777563,-1.6999965031964082,26.5,-3.0,26.15999984741211,1.2909082081710517,26.57999992370605,0.18810727705777563
6280,2008-07-14,25.440000534057614,26.670000076293945,25.149999618530273,25.53000068664551,1544200.0,-0.01127085166490871,-3.53730136588532,0.3600006103515909,43.52331281916809,39.950051179903234,0.92993719666703,1.2107973399578107,3.236953355524534,3.415016198147516,26.882108600978665,1.5200004577636719,-0.814171366078341,-1.0629993438720753,-2.4840157541908283,0.35801706644667775,-1.7735075490314536,-0.352491138712697,1.7811951107189472,17.15981206414537,-20.180928833509128,0.7105082051593767,7,0.8499994277954137,1.774999618530277,4.1649990081787145,4.094999313354496,4.920000076293945,0,0.2095125712191146,-1.1553435453764265,25.729999542236328,-1.6999965031964082,26.5,-3.0,26.15999984741211,0.2095125712191146
6281,2008-07-15,25.54999923706055,25.90999984741211,25.15999984741211,25.29999923706055,1758800.0,0.004323848297710375,-1.830195197788872,-2.777773068282746,45.50172222511885,39.682990422457294,0.7481137724409983,0.9319960071312003,3.01540660245319,3.2798115733466275,27.90855166154058,0.75,-0.6759526759001986,-0.8155006408691357,-2.0200966471504778,0.38909536541220646,-1.4177986440098067,-0.2132026377284646,1.5469246461412318,23.6686090015543,-15.567889362503138,0.6022980031406707,7,0.7400007247924769,1.2850008010864222,3.920001029968258,3.985000610351559,5.110000610351559,1,0.1847358654264344,-3.53730136588532,25.440000534057614,-1.1553435453764265,25.729999542236328,-1.6999965031964082,26.5,0.1847358654264344
6282,2008-07-16,26.770000457763672,27.459999084472656,26.059999465942386,26.729999542236328,2930900.0,0.04774955996607222,-1.0289833839655735,0.160003662109375,53.87994867190653,41.426572468685094,-0.5904116028860855,-0.3932255299395351,1.71797815608274,2.032341513031831,28.078824979170925,1.9099998474121058,-0.5566089515674584,0.4585005760192864,-0.5461259625482846,1.4631271145868574,-0.0438126932644991,0.9608138453030719,-1.6200008392333984,70.12992267392175,28.9776451937826,0.5023132692837857,7,-0.46500110626220703,0.06499958038330078,2.4949989318847656,2.7649993896484375,3.5699996948242188,2,0.13821437401274927,-1.830195197788872,25.54999923706055,-3.53730136588532,25.440000534057614,-1.1553435453764265,25.729999542236328,0.13821437401274927
6283,2008-07-17,27.29999923706055,27.40999984741211,26.0,26.0,1989100.0,0.019798235720357216,-1.1692318075513444,32.49923707800886,61.28093405177776,44.73098738881916,-1.054114759865982,-0.9689658131428409,1.095449250027631,1.4740044747324497,27.4934205417934,1.4099998474121094,-0.46131284976427267,0.985999393463139,-0.02865920058730964,2.0006579875135877,0.4786700964379129,1.4933286904883651,-2.139999389648441,93.07359807778862,45.304282574556424,0.5073292970252251,7,-0.9949998855590856,-0.46499919891357777,1.837500095367428,2.235000610351559,3.760000228881836,3,0.13772894996192986,-1.0289833839655735,26.770000457763672,-1.830195197788872,25.54999923706055,-3.53730136588532,25.440000534057614,0.13772894996192986
6284,2008-07-18,27.85000038146973,28.040000915527344,26.790000915527344,26.82999992370605,2270900.0,0.02014656262929626,-1.2727304253740142,0.7846161972140989,62.26950826626497,48.19477736269876,-1.5350997467797889,-1.5429432799838452,0.4964091859469839,0.8917097571732988,26.497286427488486,1.25,-0.4892817921456185,1.5010004997253468,0.32885184092705444,2.673149158523639,0.9149261703262006,2.087074829124493,-2.6440005493164094,93.42559000734573,42.33058269164901,0.5860743293991455,7,-1.2550001144409215,-1.0150003433227575,1.0349998474121058,1.6849994659423793,2.510000228881829,4,0.11992819055076875,-1.1692318075513444,27.29999923706055,-1.0289833839655735,26.770000457763672,-1.830195197788872,25.54999923706055,0.11992819055076875
6285,2008-07-21,27.8799991607666,28.68000030517578,27.729999542236328,28.420000076293945,1798900.0,0.0010771554357618118,-1.261906167546923,-0.5294124246878084,60.239162887129325,50.58567021687424,-1.4476997720753708,-1.533423353957481,0.41703138571262954,0.8378862399053233,25.449260487052115,0.9500007629394531,-0.3651363835639252,1.4559992790222154,0.0982397383315039,2.813758819712927,0.7771195086768614,2.1348790493675693,-2.56063928527832,77.27269771670892,28.491329057265446,0.6788797703453554,7,-0.9649991989135742,-0.9649991989135742,0.9350008964538574,1.6550006866455078,2.6400012969970703,0,0.10760402045569895,-1.2727304253740142,27.85000038146973,-1.1692318075513444,27.29999923706055,-1.0289833839655735,26.770000457763672,0.10760402045569895
6286,2008-07-22,28.79999923706055,28.79999923706055,27.70000076293945,27.71999931335449,1869400.0,0.03299856900959286,1.0370343552366434,-1.9999964678789037,61.94564407980746,53.02407589234711,-2.257026764925289,-2.369340527903102,-0.5475110560521088,-0.10258708834795272,24.38514933770743,1.0999984741211009,-0.18591270816459726,2.24549942016602,0.5282991474233789,3.962699692908661,1.3868992837947012,3.1040995565373386,-3.279000935791018,100.0,53.51232474538317,0.8586001363713204,7,-1.8249998092651403,-1.8249998092651403,-0.002499103546146131,0.735000610351559,2.010000228881836,1,0.05416671578531007,-1.261906167546923,27.8799991607666,-1.2727304253740142,27.85000038146973,-1.1692318075513444,27.29999923706055,0.05416671578531007
6287,2008-07-23,29.20000076293945,29.420000076293945,27.90999984741211,27.90999984741211,1598100.0,0.013888942238726498,-1.3410839646800683,1.1944453765335945,73.56144200338694,56.276655557726166,-2.436700261158368,-2.6591638078404642,-0.9989637733116332,-0.5009847894214126,23.107182550020124,1.510000228881836,0.04013119374836549,2.489000892639158,0.42269071862934027,4.555311066648976,1.4558458056342474,3.5221559796440687,-3.4166823868066345,93.56727168284463,43.08793957744645,1.033155087004909,7,-1.9150009155273402,-1.9150009155273402,-0.4025006294250453,0.3349990844726598,2.179998397827152,2,0.049999967339921625,1.0370343552366434,28.79999923706055,-1.261906167546923,27.8799991607666,-1.2727304253740142,27.85000038146973,0.049999967339921625
6288,2008-07-24,28.59000015258789,29.15999984741211,28.40999984741211,28.899999618530273,1552500.0,-0.020890431315528257,-1.2388057152129541,-0.24030949297090845,66.17863116038012,58.70892290721556,-1.6752233561767689,-1.9648173216072706,-0.44727388047864736,0.10373571767758705,22.000022718364285,0.7900009155273402,0.18091239661074354,1.76150026321411,-0.4539220023473085,3.9769225287755283,0.6537891304334025,2.8692113959948173,-2.4430136064389636,68.44105746923039,16.111527516203054,1.1077111327807088,7,-1.3050003051757812,-1.3050003051757812,0.20749998092651367,0.9449996948242188,2.20999908447266,3,0.0612102130346297,-1.3410839646800683,29.20000076293945,1.0370343552366434,28.79999923706055,-1.261906167546923,27.8799991607666,0.0612102130346297
6289,2008-07-25,28.559999465942386,29.46999931335449,28.36000061035156,28.729999542236328,1298400.0,-0.0010493419547179528,-2.8947474091746686,0.5483882876286579,68.07228275403858,61.436586233312276,-1.3427783808354334,-1.806104520479824,-0.4848718563152339,0.12407678156776214,20.819910320047914,1.1099987030029297,0.3549128162321473,1.590999603271488,-0.6918231665460723,3.873822373089048,0.44958821836270957,2.7324109881802663,-2.085711566778958,48.58753713675525,-6.410441071073286,1.1414113849087795,7,-1.2449998855590856,-1.2500000000000036,0.02250099182128551,0.860000610351559,2.5500011444091726,4,0.08753501564246302,-1.2388057152129541,28.59000015258789,-1.3410839646800683,29.20000076293945,1.0370343552366434,28.79999923706055,0.08753501564246302
6290,2008-07-28,28.059999465942386,28.709999084472656,27.959999084472656,28.399999618530273,1266500.0,-0.017507003128492626,-1.7777730682829653,2.000000000000021,61.01189935558882,63.15993924780894,-0.4828217819245957,-1.2156391120320542,-0.06870094050907483,0.6102939212686707,19.937696511254543,0.75,0.47775306829962005,0.993999671936038,-1.3017575177440541,3.28975686161613,-0.1538789229040063,2.1418782667760823,-1.2262261970760306,20.338926431240427,-33.90560171341987,1.1478785948400454,7,-0.32499980926514027,-0.7500000000000036,-0.022499561309818006,1.0050001144409144,3.1900005340576136,0,0.0819672554591735,-2.8947474091746686,28.559999465942386,-1.2388057152129541,28.59000015258789,-1.3410839646800683,29.20000076293945,0.0819672554591735
6291,2008-07-29,28.739999771118164,28.81999969482422,28.07999992370605,28.28000068664551,1320900.0,0.024233796084034864,1.3871001482812413,-1.3529378765609434,68.48137097349361,64.78231950354083,-0.7406178158939944,-1.812958791039886,-0.81410665807865,-0.06753996524118122,19.512321870934528,0.7600002288818324,0.6915688373458693,1.5625,-0.8339612336298181,3.958961233629818,0.36426938318508917,2.760730616814911,-1.5898793769132311,53.2051415289851,-4.615060080489009,1.198230616814909,7,-1.005000114440918,-1.4300003051757812,-0.8424992561340332,0.18500041961669922,1.9699993133544922,1,0.06193461032780845,-1.7777730682829653,28.059999465942386,-2.8947474091746686,28.559999465942386,-1.2388057152129541,28.59000015258789,0.06193461032780845
6292,2008-07-30,28.78000068664551,29.10000038146973,28.0,28.670000076293945,1041700.0,0.0013918203147498254,1.9333343505859193,0.23913223757319385,67.0658677505429,65.42508991451474,-0.5202232142560383,-1.816121131307039,-0.9094357916914966,-0.10017005724347428,20.21649727123411,1.1000003814697301,0.9597761950139443,1.5200008392334006,-0.9809043962402271,4.020906074707028,0.2695482214965885,2.7704534569702126,-1.3514948221426302,54.30473363438316,-3.331527725856155,1.2504526177368132,7,-0.6500005722045934,-1.4700012207031286,-0.8825001716613805,0.14499950408935192,1.779998779296875,2,0.07053504971731406,1.3871001482812413,28.739999771118164,-1.7777730682829653,28.059999465942386,-2.8947474091746686,28.559999465942386,0.07053504971731406
6293,2008-07-31,28.440000534057614,29.040000915527344,28.43000030517578,28.71999931335449,1361800.0,-0.01181376457526162,-3.0666810777819715,-2.5454293244554593,71.68000131835893,66.4707002536363,-0.0016852209657152173,-1.367448380209776,-0.6243749876223568,0.25344191412801464,20.732760895238947,0.6100006103515625,1.225673113157086,1.0665006637573207,-1.4321583555621444,3.5651596830767858,-0.1828288459024101,2.3158301734170514,-0.766515455692538,31.788170650835095,-28.718509763971962,1.249329509659732,7,0.14499950408935547,-1.1300010681152308,-0.8274998664855922,0.274999618530277,2.7299995422363317,3,0.10337547719762763,1.9333343505859193,28.78000068664551,1.3871001482812413,28.739999771118164,-1.7777730682829653,28.059999465942386,0.10337547719762763
6294,2008-08-01,28.75,28.940000534057614,28.03000068664551,28.6299991607666,1569900.0,0.010900121663892204,2.639985504205711,-0.42857629427792915,76.39552007476075,68.26585105226201,-0.1906421269473242,-1.5713536734761817,-0.9613763243749034,-0.06016550203550963,21.043449403940567,0.9099998474121023,1.3652350526904122,1.2580000877380364,-1.2669292598403246,3.7829294353163974,-0.004464586051145858,2.5204647615272187,-0.8609332134361942,69.29824708167604,3.171809476543075,1.262464673789181,8,-0.1649999618530309,-1.4400005340576172,-1.2224993705749512,-0.034999847412109375,2.2099990844726562,4,0.07130432128906272,-3.0666810777819715,28.440000534057614,1.9333343505859193,28.78000068664551,1.3871001482812413,28.739999771118164,0.07130432128906272
6295,2008-08-04,28.60000038146973,28.809999465942386,28.26000022888184,28.61000061035156,1216500.0,-0.0052173780358354405,1.682936587317417,-0.08333465787167249,74.16798382472476,69.62388880169728,0.08071865244789578,-1.295609233299782,-0.8442244964075805,0.08739304357489885,20.907171846376926,0.5499992370605469,1.4117554106306507,0.9860004425048849,-1.5034841685168345,3.4754850535266044,-0.258741863005973,2.230742748015743,-0.5699996948242188,54.54547030866107,-16.251344079960226,1.244742305510859,8,0.08999919891357067,-1.2900009155273473,-1.1199998855590856,0.11499977111816051,2.7099990844726562,0,0.0877622445945172,2.639985504205711,28.75,-3.0666810777819715,28.440000534057614,1.9333343505859193,28.78000068664551,0.0877622445945172
6296,2008-08-05,29.520000457763672,29.649999618530273,28.770000457763672,29.10000038146973,2141300.0,0.0321678344063947,1.588238924028442,-41.99904634754045,72.87852764162935,69.54800942816864,-0.8117755645833142,-2.0912795459332685,-1.7702953985536851,-0.8319585538615542,21.061771287638898,1.0499992370605433,1.4371138812594886,1.7590004920959466,-0.8190357464527693,4.337036730644662,0.4699823728215904,3.0480186113703027,-1.4899997711181605,92.12126116232696,20.36268327105202,1.289018119274358,8,-0.715001106262207,-2.1200008392333984,-2.1175003051757812,-0.8050003051757812,3.0600013732910227,1,0.05860431962768975,1.682936587317417,28.60000038146973,2.639985504205711,28.75,-3.0666810777819715,28.440000534057614,0.05860431962768975
6297,2008-08-06,29.31999969482422,29.540000915527344,28.989999771118164,29.51000022888184,1732500.0,-0.006775093490449247,3.3999755861237633,-0.45238214177048564,67.78168127287222,69.72612610733444,-0.6626473242782183,-1.7311585591866532,-1.6046049673673153,-0.6188936407537824,21.51024694969162,0.5500011444091797,1.486247450154302,1.400999736785888,-1.1511009603533253,3.9531004339251012,0.1249493882162831,2.677050085355493,-1.0631991577148412,79.62962090832237,10.130727533072886,1.2760503485696062,8,-0.5150003433227539,-1.9200000762939453,-2.054999828338623,-0.6350002288818359,3.520000457763672,2,0.047407892364126125,1.588238924028442,29.520000457763672,1.682936587317417,28.60000038146973,2.639985504205711,28.75,0.047407892364126125
6298,2008-08-07,29.479999542236328,29.85000038146973,29.0,29.28000068664551,1231300.0,0.005457020773446786,-1.2368424354827063,-1.0526225969984055,65.40641106766397,69.4299181421817,-0.7634043929893224,-1.7459743966836,-1.7913157917154052,-0.7630099207525234,21.889897110963062,0.8500003814697301,1.4563630046894254,1.4119996070861802,-1.1392405168318724,3.963239731004233,0.13637954512715567,2.6876196690452048,-1.0281511337280236,79.67028014973718,12.652759158132938,1.2756200619590263,8,-0.5749998092651367,-1.9799995422363281,-2.3350000381469727,-0.7950000762939453,2.7900009155273438,3,0.0366350047651367,3.3999755861237633,29.31999969482422,1.588238924028442,29.520000457763672,1.682936587317417,28.60000038146973,0.0366350047651367
6299,2008-08-08,30.56999969482422,30.649999618530273,29.25,29.399999618530273,1296700.0,0.03697422556015417,1.1052627050220636,5.85003385563206,71.1810925706267,70.55982849940813,-1.7190818182509915,-2.587441690631554,-2.910741160905914,-1.8392492300294307,21.7921771434529,1.3999996185302734,1.337015291674188,2.2599997520446777,-0.2756160744627465,4.795615578552102,0.9921918387909656,3.52780766529839,-1.8944469706420861,96.6527220026687,29.654625868620215,1.267807913253712,8,-1.244999885559082,-2.6700000762939453,-3.4149999618530273,-1.885000228881836,2.4799995422363352,4,0.019627098052320546,-1.2368424354827063,29.479999542236328,3.3999755861237633,29.31999969482422,1.588238924028442,29.520000457763672,0.019627098052320546
6300,2008-08-11,30.770000457763672,31.36000061035156,30.35000038146973,30.56999969482422,1359600.0,0.006542386815048484,-2.156253725293864,0.17094081187837964,67.49555517009605,70.45029341014173,-1.6698447366130935,-2.4956095459221004,-3.134581282234045,-2.0273798636506477,22.26370884340815,1.0100002288818288,1.3200407326190877,2.193500518798828,-0.18772703555156411,4.57472807314922,1.0028867416236302,3.384114295974026,-1.7700004577636719,77.22007267071517,13.801791049003143,1.1906137771751966,8,-1.0900001525878906,-2.515000343322754,-3.6150007247924805,-2.085000991821289,0.9499988555908168,0,0.006174800906154854,1.1052627050220636,30.56999969482422,-1.2368424354827063,29.479999542236328,3.3999755861237633,29.31999969482422,0.006174800906154854
6301,2008-08-12,30.270000457763672,31.01000022888184,30.1200008392334,30.70000076293945,1862200.0,-0.016249593518411598,-1.4383560212160105,-2.149993324305233,59.33681560176985,69.59150983805583,-1.0392820947453458,-1.7116240254994857,-2.639576599641501,-1.5198934230063088,22.61994646759147,0.889999389648441,1.2866855553623822,1.4575004577636719,-0.5700975037330025,3.4850984192603462,0.4437014770153347,2.471299438512009,-1.0200004577636719,54.008448666184414,-5.365015703424163,1.0137989807483372,8,-0.5749998092651367,-2.015000343322754,-3.132500648498535,-1.585000991821289,1.4399986267089844,1,0.03435741633469225,-2.156253725293864,30.770000457763672,1.1052627050220636,30.56999969482422,-1.2368424354827063,29.479999542236328,0.03435741633469225
6302,2008-08-13,30.46999931335449,30.75,29.989999771118164,30.149999618530273,1463900.0,0.006607163943386007,-1.375002980235081,-0.7441848086442732,67.66915972354924,69.14586077196587,-1.0888482559125237,-1.7077740784162891,-2.8391259566801175,-1.7175537039382256,24.713378313115896,0.7600002288818359,1.3616871748350619,1.4724993705749476,-0.4424819601641836,3.387480701314079,0.515008705205382,2.4299900359445132,-0.7979991912841768,62.28809038890499,3.8938344139349965,0.9574906653695648,8,-0.7749986648559535,-2.2149991989135707,-3.382499694824215,-1.7849998474121058,-0.379999160766598,2,0.06924852527894299,-1.4383560212160105,30.270000457763672,-2.156253725293864,30.770000457763672,1.1052627050220636,30.56999969482422,0.06924852527894299
6303,2008-08-14,31.059999465942386,31.399999618530273,30.06999969482422,30.06999969482422,1493600.0,0.01936331361613486,-1.6868691539269234,3.093752235176356,71.25849953970624,68.57508071251537,-1.4171459806437525,-2.109812515155056,-3.442766187614069,-2.3012817231202263,27.159455830253222,1.3299999237060547,1.3424413590001052,1.8744995117187528,-0.07672114062863145,3.825720164066137,0.8988891855450625,2.850109837892443,-1.0699996948242223,84.18603660868047,23.53710791516278,0.9756103261736915,8,-1.2299995422363317,-2.784999847412113,-3.972499847412113,-2.3750000000000036,-2.0900001525878977,3,0.0573084583789929,-1.375002980235081,30.46999931335449,-1.4383560212160105,30.270000457763672,-2.156253725293864,30.770000457763672,0.0573084583789929
6304,2008-08-15,31.190000534057614,31.399999618530273,30.59000015258789,31.229999542236328,1008300.0,0.004185481981665129,3.263164499144201,-0.04040304790529104,78.40290249194476,69.04562723109538,-1.3015012232553218,-2.0835858939745933,-3.59130309990994,-2.4181234984540687,28.9938171380948,0.8099994659423828,1.3502430751560723,1.8375005722045863,-0.20216803230022862,3.877169176709401,0.8176662699521806,2.857334874456992,-1.2000007629394496,85.10644629798445,18.55889072001601,1.0198343022524072,8,-1.105000495910641,-2.91500091552734,-4.10250091552734,-2.505001068115231,-2.64999961853027,4,0.034626479808064214,-1.6868691539269234,31.059999465942386,-1.375002980235081,30.46999931335449,-1.4383560212160105,30.270000457763672,0.034626479808064214
6305,2008-08-18,30.8799991607666,31.489999771118164,30.76000022888184,31.32999992370605,907800.0,-0.009939126899100481,-1.1159449134504398,11.250298030612617,70.81710170763259,68.81657990509574,-0.708585683137887,-1.620386334559555,-3.259978451912918,-2.0875306096058672,30.291554140315423,0.7299995422363246,1.3600852290468417,1.3774991989135756,-0.6474074666648555,3.4024058644920068,0.36504586612436185,2.3899525317027894,-0.8099994659423828,59.333292643229164,-8.534256613262848,1.012453332789215,8,-0.6399993896484375,-2.559999465942383,-3.9424991607666016,-2.344999313354492,-2.5499992370605504,0,0.07027202510584796,3.263164499144201,31.190000534057614,-1.6868691539269234,31.059999465942386,-1.375002980235081,30.46999931335449,0.07027202510584796
6306,2008-08-19,30.36000061035156,31.209999084472656,30.229999542236328,30.770000457763672,1041800.0,-0.016839331753470632,-1.9253631068624493,0.9111092273132012,64.05693672388819,68.40271939965305,-0.06358960399710156,-1.0303506466478645,-2.7216803844186828,-1.5433684073057456,31.207303612036608,0.9799995422363281,1.3065269720998671,0.7795005798339822,-1.2516408234195886,2.810641983087553,-0.23607012179280318,1.7950712814607677,1.1299991607666051,24.666722615559657,-43.060980144560794,1.015570701626785,8,-0.11500072479247692,-2.0350008010864222,-3.6075005531311,-1.9200010299682582,-2.04000091552734,1,0.04479574030506517,-1.1159449134504398,30.8799991607666,3.263164499144201,31.190000534057614,-1.6868691539269234,31.059999465942386,0.04479574030506517
6307,2008-08-20,30.65999984741211,30.95000076293945,30.25,30.57999992370605,997400.0,0.009881397596489538,1.1212087934318145,-0.19512183775435898,69.89246723752683,68.90117008519337,-0.1715620607140842,-1.281041870409517,-3.0049971782116884,-1.8282315385323287,31.605098150817735,0.7000007629394496,1.2967306688747229,1.0064998626708999,-1.071467435879672,3.084467161221472,-0.03248378660438789,2.0454835119461876,0.8299999237060547,41.549304287907546,-29.455309861317573,1.0389836492752862,8,-0.28999996185302734,-1.9149999618530273,-4.097499847412109,-2.2200002670288086,-1.600000381469723,2,0.034246550629033035,-1.9253631068624493,30.36000061035156,-1.1159449134504398,30.8799991607666,3.263164499144201,31.190000534057614,0.034246550629033035
6308,2008-08-21,30.34000015258789,30.709999084472656,29.01000022888184,29.01000022888184,822300.0,-0.010437041631336741,-1.5563894031719436,16.625014901174623,64.22182566356284,68.12791820663072,0.3165458913492927,-0.8677018987500986,-2.6442873249473564,-1.5122070198416218,31.359645624366927,1.6999988555908168,1.2360761222460965,0.599000167846679,-1.4373732356760343,2.635373571369392,-0.4191865339146794,1.6171868696080374,1.1247996139526357,53.629039080657726,-16.86473565254743,1.018186701761357,8,-0.09000015258789062,-1.5950002670288086,-3.770000457763672,-1.9000005722045898,-2.219999313354492,3,-0.00823994722289667,1.1212087934318145,30.65999984741211,-1.9253631068624493,30.36000061035156,-1.1159449134504398,30.8799991607666,-0.00823994722289667
6309,2008-08-22,31.059999465942386,31.09000015258789,30.01000022888184,30.459999084472656,852600.0,0.023731025370251402,2.272718340264301,0.45112813224667425,69.96752553091484,68.40258158005503,-0.3650235489165361,-1.4659651439184422,-3.3230748616221355,-2.2377832885058844,30.960804272134833,1.0799999237060511,1.2594996422405131,1.1939994812011747,-0.8440530690864279,3.2320520314887773,0.17497320605737343,2.213025756344976,0.30660831909179365,82.66127481668696,9.730854736947165,1.019026275143801,8,-0.8099994659423864,-1.9199991226196325,-4.489999771118168,-2.8750000000000036,-2.35000038146973,4,-0.06728912390612252,-1.5563894031719436,30.34000015258789,1.1212087934318145,30.65999984741211,-1.9253631068624493,30.36000061035156,-0.06728912390612252
6310,2008-08-25,30.36000061035156,31.25,30.25,30.35000038146973,665800.0,-0.022536988655083023,-8.523764543464637,0.0166670375397642,57.07070998982102,68.15079206761628,0.30251318218229173,-0.616425541940604,-2.615261340014836,-1.545732069667995,31.228283046863538,1.0,1.287425869294438,0.3790005683898876,-1.481829745445598,2.239830882225373,-0.5514145885278552,1.3094157253076304,0.912342872436529,60.26788033089075,-9.81222899299803,0.9304151569177426,8,-0.11000061035155895,-0.7650003433227504,-3.6450004577636683,-2.295001029968258,-2.110000610351559,0,-0.05994728782066183,2.272718340264301,31.059999465942386,-1.5563894031719436,30.34000015258789,1.1212087934318145,30.65999984741211,-0.05994728782066183
6311,2008-08-26,30.520000457763672,30.63999938964844,30.149999618530273,30.290000915527344,923200.0,0.005270087094713771,1.0851169170582675,22.99942780852292,60.16950193612123,67.31749675790205,0.20305901386045022,-0.6706176860097202,-2.760912836953562,-1.7144265694670509,31.354329908101125,0.4899997711181676,1.1740091686526597,0.450000381469728,-1.3294019175888572,2.229402680528313,-0.43970076805956637,1.3397015309990223,0.7299995422363281,67.41073139164082,-1.4010588190409266,0.8897011495292934,8,-0.2700004577636719,-0.9250001907348633,-3.6050004959106445,-2.4950008392333984,-2.6800003051757812,1,-0.07175624184830343,-8.523764543464637,30.36000061035156,2.272718340264301,31.059999465942386,-1.5563894031719436,30.34000015258789,-0.07175624184830343
6312,2008-08-27,30.809999465942386,31.0,30.60000038146973,30.60000038146973,816200.0,0.009501933284045805,-2.809536784741111,0.9130413149121789,61.02819745971396,66.1807965267918,-0.03759227795650233,-0.8440093347165636,-3.018390821341331,-2.0086480781329605,31.348139952456943,0.4799995422363281,1.0932212544706559,0.6384994506835966,-1.060865786424877,2.33786468779207,-0.21118316787064018,1.4881820692378334,0.44000053405761363,80.35711700818725,12.385188266197758,0.8496826185542368,8,-0.5599994659423864,-1.1099996566772496,-3.835000038146976,-2.8199996948242223,-3.659999847412113,2,-0.08081791023302787,1.0851169170582675,30.520000457763672,-8.523764543464637,30.36000061035156,2.272718340264301,31.059999465942386,-0.08081791023302787
6313,2008-08-28,31.3799991607666,31.54999923706055,30.729999542236328,30.940000534057614,737200.0,0.01850047727051396,1.1025666105872587,2.095240690281579,57.350272169480654,63.84161537985133,-0.6229346838387393,-1.246359949022807,-3.529232768101892,-2.576405209213309,31.521181564111846,0.8199996948242223,1.1203534419740393,1.0614992141723647,-0.5111251849389475,2.634123613283677,0.2751870146167086,1.8478114137280208,-2.369998931884762,88.96102689734843,23.60012167794204,0.786312199555657,8,-1.0999994277954066,-1.625,-4.094999313354492,-3.3899993896484375,-5.10999870300293,3,-0.07393243329734811,-2.809536784741111,30.809999465942386,1.0851169170582675,30.520000457763672,-8.523764543464637,30.36000061035156,-0.07393243329734811
6314,2008-08-29,30.79999923706055,31.38999938964844,30.76000022888184,31.26000022888184,984500.0,-0.018483108324336972,-1.3333345107111951,-1.0454600625959012,50.25465875920567,61.55689949669279,-0.11630496612126606,-0.5321903325004769,-2.8923712370986365,-1.9898484019973175,32.37252170719247,0.6299991607666016,1.0713870147431237,0.3789993286132862,-1.0209236218143793,1.7789222790409518,-0.32096214660054656,1.078960803827119,-1.7391990280151362,46.42855683151173,-16.712135467227327,0.6999614752138325,8,-0.5199995040893555,-1.0450000762939489,-3.514999389648441,-2.8099994659423864,-5.989999771118164,4,-0.08701293714976477,1.1025666105872587,31.3799991607666,-2.809536784741111,30.809999465942386,1.0851169170582675,30.520000457763672,-0.08701293714976477
6315,2008-09-02,31.11000061035156,31.940000534057614,31.020000457763672,31.59000015258789,1251700.0,0.010064979901622584,-1.7878796636129708,1.0434750158599921,57.368426336148595,60.81373167583285,-0.4361113763367328,-0.6793372088613445,-3.1159131828817657,-2.2933397229313677,33.43870423095823,1.1400012969970632,0.9443179061358862,0.5635006904602022,-0.5746097381297517,1.7016111190501562,-0.005554523834774727,1.1325559047551792,-1.9994164207458418,53.63131289452252,-10.224005377906309,0.569055214294977,9,-0.6350002288818324,-1.1600008010864222,-3.797501087188717,-3.120000839233395,-7.159999847412109,1,-0.07714565987762545,-1.3333345107111951,30.79999923706055,1.1025666105872587,31.3799991607666,-2.809536784741111,30.809999465942386,-0.07714565987762545
6316,2008-09-03,31.25,31.60000038146973,30.90999984741211,31.1299991607666,1219500.0,0.004500141012593106,-1.464289971764414,-0.2500019868233854,56.91490279112192,59.37178007067675,-0.4878952584747367,-0.7199987135248911,-3.1599185730454735,-2.404872247823704,33.6446571351959,0.6900005340576207,0.7642597663437556,0.6170001029968262,-0.45358450833202824,1.6875847143256806,0.08170779733239897,1.1522924086612534,-2.0262391566162066,48.507428695060526,-14.903938631285826,0.5352923056644269,9,-0.7749996185302734,-1.2799997329711914,-3.7275004386901855,-3.260000228881836,-9.059999465942386,2,-0.09599999999999997,-1.7878796636129708,31.11000061035156,-1.3333345107111951,30.79999923706055,1.1025666105872587,31.3799991607666,-0.09599999999999997
6317,2008-09-04,30.709999084472656,31.56999969482422,30.46999931335449,30.479999542236328,1057900.0,-0.017280029296875,-7.8000030517575905,1.9166494476674878,46.86940526530748,57.443733359759484,0.06698846062677433,-0.07433435084208284,-2.524350749943771,-1.8427683070423377,33.616497250823016,1.1000003814697301,0.6482626751433145,0.007499217987060547,-0.8666407956510049,0.881639231625126,-0.42957078883197397,0.44456922480609506,-1.3775886534619097,16.3265014843574,-42.620536675300286,0.4370700068190335,9,0.2650012969970703,-0.7399988174438477,-3.187499523162842,-2.719999313354492,-8.979999542236328,3,-0.09345486868919739,-1.464289971764414,31.25,-1.7878796636129708,31.11000061035156,-1.3333345107111951,30.79999923706055,-0.09345486868919739
6318,2008-09-05,30.559999465942386,30.86000061035156,30.190000534057614,30.60000038146973,1045400.0,-0.004884390198699573,1.3928515473328447,-0.1739173701756423,44.38501401103074,54.60123207977236,0.2810301231940464,0.16941046952836913,-2.284037298947748,-1.673389255832987,33.15007891223423,0.6700000762939453,0.5995231604887934,-0.1965003967285135,-0.8609436470017862,0.4679428535447592,-0.5287220218651498,0.13572122840812284,-1.1232854308097657,21.142796107701297,-33.07028954209689,0.3322216251366363,9,0.48500061035155895,-0.5749988555908239,-2.839999675750736,-2.5699996948242223,-7.180000305175785,4,-0.11158376659045399,-7.8000030517575905,30.709999084472656,-1.464289971764414,31.25,-1.7878796636129708,31.11000061035156,-0.11158376659045399
6319,2008-09-08,31.170000076293945,31.3700008392334,30.20000076293945,30.920000076293945,1608900.0,0.019960753305358292,2.599991783748265,-6.249856952126645,52.45347808968095,54.088206313090126,-0.34835972185387476,-0.4145911683466075,-2.7789771669048946,-2.2698468612109224,32.17820686652364,1.1700000762939489,0.502463030719678,0.38350019454956197,-0.2994119978690364,1.0664123869681603,0.04204409834026279,0.7249562907588611,-1.6331545812043267,55.9999738420761,2.33399078162374,0.3414560962092985,9,-0.125,-1.1849994659423828,-3.2225003242492676,-3.3299999237060547,-8.75,0,-0.15720242561875775,1.3928515473328447,30.559999465942386,-7.8000030517575905,30.709999084472656,-1.464289971764414,31.25,-0.15720242561875775
6320,2008-09-09,30.959999084472656,31.56999969482422,30.940000534057614,31.290000915527344,1590600.0,-0.006737279156473375,-2.4054106997411724,-1.32000732421875,55.357130692926354,53.55349839717959,-0.04950443916644787,-0.19987375438451238,-2.465911417168023,-2.04738651867741,30.732308764278375,0.6299991607666051,0.4632952829274828,0.16399927139282156,-0.5232190445783118,0.8512175873639549,-0.1796098865927469,0.50760842937839,-1.3270273878243195,54.60983218035672,-2.611821698589523,0.34360915798556707,9,0.10500144958495738,-0.8599987030029297,-3.0124993324279785,-3.289999008178711,-10.039999008178711,1,-0.19864340440548245,2.599991783748265,31.170000076293945,1.3928515473328447,30.559999465942386,-7.8000030517575905,30.709999084472656,-0.19864340440548245
6321,2008-09-10,31.309999465942386,31.6299991607666,30.739999771118164,31.36000061035156,1067400.0,0.011304922216398339,2.0169560564964812,0.15151777870252622,55.75220940191284,52.96727750186836,-0.3080538716058605,-0.4932545353069493,-2.7192278032203028,-2.394262160618265,29.50181090133906,0.8899993896484375,0.32288972937178073,0.46199970245361754,-0.21494672939715542,1.1389461343043905,0.12352648652823106,0.800472918379004,-1.5847466157976768,77.77777777777808,17.806417637423507,0.3384732159253862,9,-0.24499893188477273,-0.9549989700317418,-3.3099999427795446,-3.7349996566772496,-9.699998855590827,2,-0.23506863074235484,-2.4054106997411724,30.959999084472656,2.599991783748265,31.170000076293945,1.3928515473328447,30.559999465942386,-0.23506863074235484
6322,2008-09-11,32.580001831054695,32.68000030517578,30.81999969482422,31.10000038146973,1814100.0,0.040562196958634944,1.2142885526048577,-29.599351516311735,66.96970380041978,54.03610323863937,-1.4534201972243288,-1.6833837074371267,-3.895782696579275,-3.6457394870704825,28.757994274907052,1.8600006103515625,0.3675990243609917,1.6265019416809139,0.6200951461852426,2.632908737176585,1.1232985439330783,2.1297053394287495,-2.7661590735534674,95.98399665409684,33.75587126044381,0.5032033977478361,9,-1.1450014114379954,-1.745001792907722,-4.4775023460388255,-5.050002098083503,-11.100002288818366,3,-0.31890732698159374,2.0169560564964812,31.309999465942386,-2.4054106997411724,30.959999084472656,2.599991783748265,31.170000076293945,-0.31890732698159374
6323,2008-09-12,32.84000015258789,33.029998779296875,32.0,32.380001068115234,1451000.0,0.007980304079828748,1.4523887375113533,0.3108098877887271,64.49511653618104,55.618376324969965,-1.6589994486132937,-1.900638112483012,-4.02643728397161,-3.8820000607812126,27.60568841775281,1.029998779296875,0.3936938958476226,1.7975002288818374,0.4835923981266532,3.1114080596370215,1.1405463135042453,2.4544541442594294,-2.85418794222619,93.28626290157132,32.25304439306693,0.6569539153775912,9,-1.2300004959106445,-1.8250007629394531,-4.7375006675720215,-5.310000419616699,-10.489999771118164,4,-0.33830695976644387,1.2142885526048577,32.580001831054695,2.0169560564964812,31.309999465942386,-2.4054106997411724,30.959999084472656,-0.33830695976644387
6324,2008-09-15,32.27000045776367,33.400001525878906,32.0,32.0,1932200.0,-0.017356872477946705,-9.370364091043953,0.5869586850878211,65.89017611073669,56.56523741103531,-0.9594476259946774,-1.3128916144361966,-3.3378204475723514,-3.294210209436635,26.48486833744133,1.4000015258789062,0.3833042840670018,1.1735005378723145,-0.25012431151125725,2.5971253872558826,0.4616881131805286,1.8853129625641003,-2.040653321887156,57.518784861971874,-3.462067023368519,0.7118124246917845,9,-0.47499942779541016,-1.0649995803833008,-4.067500591278076,-4.7400007247924805,-10.59000015258789,0,-0.27548810569843896,1.4523887375113533,32.84000015258789,1.2142885526048577,32.580001831054695,2.0169560564964812,31.309999465942386,-0.27548810569843896
6325,2008-09-16,33.049999237060554,33.72999954223633,32.009998321533196,32.040000915527344,2455000.0,0.024171018538341027,-2.214945007932376,3.740728182087934,69.07992738842883,57.91690681073607,-1.60399504464635,-2.025850309053496,-3.980600482322668,-4.05713140118246,25.319873671896488,1.720001220703132,0.3854567008339522,1.8449993133544993,0.18046501035217233,3.5095336163568263,1.0127321618533358,2.6772664648556628,-2.5035866621837997,77.25751313614731,16.38402758587523,0.8322671515011641,9,-1.0899991989135813,-1.679999351501472,-4.437499523162849,-5.1499996185302805,-12.429998397827156,1,-0.32163387008029576,-9.370364091043953,32.27000045776367,1.4523887375113533,32.84000015258789,1.2142885526048577,32.580001831054695,-0.32163387008029576
6326,2008-09-17,31.71999931335449,32.97999954223633,31.15999984741211,32.939998626708984,2424200.0,-0.040242056109177526,1.7999970656200712,-1.2079221196155032,55.932200860917725,58.92388409913722,-0.22385532064183167,-0.6205547589830331,-2.539547305445918,-2.7217658618794474,24.604425534707815,1.8899993896484446,0.4529353849555875,0.44699945449828604,-1.1829456092223474,2.0769445182189195,-0.3679730773620342,1.2619719863586027,-0.7915563023945857,30.927823564343075,-26.34589718453633,0.8149725318603176,9,0.24000072479248402,-0.3499994277954066,-2.752499103546139,-3.4649991989135707,-11.279998779296875,2,-0.340479176256275,-2.214945007932376,33.049999237060554,-9.370364091043953,32.27000045776367,1.4523887375113533,32.84000015258789,-0.340479176256275
6327,2008-09-18,31.709999084472656,32.209999084472656,30.489999771118164,32.0,3184700.0,-0.0003152657344990262,3.845074735925898,0.23770580225161,52.32067374719297,59.80562406982191,-0.06379656417021096,-0.5563840048011386,-2.4027804200965264,-2.7041683043789178,23.54545621271786,1.7199993133544922,0.4521742649665157,0.384499263763427,-1.2298768559361335,1.9988753834629875,-0.422688796086355,1.191687323613209,2.020000457763672,37.65430245488737,-14.96630513705302,0.8071880598497804,9,0.2550010681152344,-0.3399991989135742,-2.7349987030029297,-3.4549989700317383,-11.469999313354492,3,-0.3185114716407146,1.7999970656200712,31.71999931335449,-2.214945007932376,33.049999237060554,-9.370364091043953,32.27000045776367,-0.3185114716407146
6328,2008-09-19,30.09000015258789,32.130001068115234,29.71999931335449,32.080001831054695,4120000.0,-0.051087952653963487,1.306221606516755,6.8620530898950545,45.6441782113894,59.049035194456174,1.6567463689910902,1.100340257927133,-0.6831866051178679,-1.0873521748748658,24.026687770822917,2.4100017547607457,0.40541105174654035,-1.2229996681213393,-2.872983626536353,0.42698429029367446,-2.0479916473288498,-0.3980076889138324,3.5751993942260754,9.22695307018908,-42.352004827834634,0.8249919792075072,9,1.6349992752075195,1.2799997329711914,-1.114999771118164,-1.8350000381469727,-10.290000915527344,4,-0.28614159410733864,3.845074735925898,31.709999084472656,1.7999970656200712,31.71999931335449,-2.214945007932376,33.049999237060554,-0.28614159410733864
6329,2008-09-22,28.96999931335449,30.28000068664551,28.93000030517578,29.6299991607666,1830400.0,-0.03722169603036962,-2.648660212592671,0.3316579350428536,38.05802979848738,57.12691287285185,2.717648547204707,2.166829797795522,0.5502712543476171,0.022761124155749712,24.116079126532632,1.3500003814697301,0.44073473601555335,-2.238500499725344,-4.19265185492787,-0.284349144522821,-3.215576177326607,-1.2614248221240807,4.5373922241210956,0.8333128028412401,-48.40050992167166,0.9770756776012617,9,2.360000610351566,2.360000610351566,0.08250045776367543,-0.6949996948242152,-7.039999008178707,0,-0.22851222260240434,1.306221606516755,30.09000015258789,3.845074735925898,31.709999084472656,1.7999970656200712,31.71999931335449,-0.22851222260240434
6330,2008-09-23,28.540000915527344,29.3799991607666,28.5,28.96999931335449,1604300.0,-0.01484288602067474,-2.4509755522893784,0.6515128746062391,35.35135630014781,54.86015141710018,3.093594602781412,2.5860768056512633,1.1004182565786031,0.4318086124811309,24.18861935572468,0.8799991607666016,0.4955043803448902,-2.5774989128112793,-4.842759499200952,-0.3122383264216104,-3.7101292060061155,-1.444868619616443,4.692747148010255,0.8928776699690482,-46.432118806912236,1.1326302931948349,9,2.5749988555908203,2.5749988555908203,0.6399989128112793,-0.2650012969970703,-6.30000114440918,1,-0.24036441451616564,-2.648660212592671,28.96999931335449,1.306221606516755,30.09000015258789,3.845074735925898,31.709999084472656,-0.24036441451616564
6331,2008-09-24,28.32999992370605,28.790000915527344,28.07999992370605,28.43000030517578,1471300.0,-0.007358128419226562,-1.3666684680503252,0.23255989318808876,36.65919764344085,51.492317399658084,3.169763227695011,2.7653784965482977,1.4270586973712405,0.6055334187180783,24.535249599508788,0.7100009918212926,0.43949492522158096,-2.6779998779296896,-5.255126852058677,-0.10087290380070257,-3.966563364994183,-1.389436390865196,4.5241282947485395,6.053269995183131,-43.32595852932056,1.2885634870644933,9,2.5749998092651403,2.5749998092651403,0.9499998092651403,-0.010000228881832385,-5.379999160766602,2,-0.2721496330828106,-2.4509755522893784,28.540000915527344,-2.648660212592671,28.96999931335449,1.306221606516755,30.09000015258789,-0.2721496330828106
6332,2008-09-25,28.31999969482422,28.63999938964844,28.1200008392334,28.51000022888184,1579000.0,-0.00035299078393091765,1.3111105459693175,1.899998092658611,37.24373806413687,48.46438645831984,2.807134056796219,2.7186563945212647,1.516656721362569,0.589848369317469,24.534326029252355,0.5199985504150426,0.3722497916138643,-2.5635001182556145,-5.407650415638727,0.28065017912749823,-3.9855752669471727,-1.14142496956406,4.056715694155521,5.925918600034839,-45.08247329463138,1.4220751486915557,9,2.5850000381469727,2.5850000381469727,0.9650001525878906,0.0,-4.619998931884769,3,-0.2782485609350751,-1.3666684680503252,28.32999992370605,-2.4509755522893784,28.540000915527344,-2.648660212592671,28.96999931335449,-0.2782485609350751
6333,2008-09-26,29.059999465942386,29.1299991607666,28.0,28.020000457763672,1107900.0,0.026129935702414953,-1.0925911862826303,-5.473663604878699,38.1593678648356,45.383185542108606,1.6478414736651814,1.8929909906234599,0.8494086826227054,-0.18153434999871365,23.827405965441027,1.1299991607666016,0.28523037256864114,-1.7075003623962353,-4.653797907900245,1.2387971831077742,-3.18064913514824,-0.23435158964423053,2.8870443765099836,46.49119064529441,-3.7252813259476056,1.4731487727520043,9,1.8050003051757777,1.8050003051757777,0.49750041961669567,-0.7399997711181676,-5.170000076293945,4,-0.3035099744293198,1.3111105459693175,28.31999969482422,-1.3666684680503252,28.32999992370605,-2.4509755522893784,28.540000915527344,-0.3035099744293198
6334,2008-09-29,28.1200008392334,29.34000015258789,28.1200008392334,28.479999542236328,1973600.0,-0.03234682188520488,-5.777798381926747,-0.34615292915843543,35.26971479788335,41.62649525427021,2.1649198237535145,2.763607921106491,1.8350052651646607,0.7406169422571836,23.003038574695708,1.2199993133544922,-0.037999326943548795,-2.513499069213868,-5.688475370548787,0.6614772321210509,-4.1009872198813255,-0.9260109185464067,3.353397742124688,8.695718276142786,-39.27280032465971,1.5874881506674599,9,2.3699989318847656,2.7449989318847656,1.3774991035461426,0.1999988555908203,-3.3800010681152344,0,-0.2958748703365853,-1.0925911862826303,29.059999465942386,1.3111105459693175,28.31999969482422,-1.3666684680503252,28.32999992370605,-0.2958748703365853
6335,2008-09-30,28.709999084472656,28.78000068664551,28.01000022888184,28.57999992370605,1827500.0,0.020981444794841098,4.703657132361621,-0.3611100809036725,36.84209713467067,39.50537261802054,0.9996777569557302,2.0918381990191968,1.2974338397074376,0.13618065905583165,21.68922597335229,0.7700004577636719,-0.37011526600135625,-1.8035007476806655,-5.0823662792290705,1.4753647838677395,-3.442933513454868,-0.164067981906463,2.3465916671224605,52.98500027044493,8.424164271675764,1.639432765774203,9,1.3950004577636719,2.155000686645508,0.9850010871887207,-0.3899993896484375,-5.549999237060547,1,-0.23615461496004464,-5.777798381926747,28.1200008392334,-1.0925911862826303,29.059999465942386,1.3111105459693175,28.31999969482422,-0.23615461496004464
6336,2008-10-01,28.25,28.670000076293945,28.11000061035156,28.26000022888184,1326600.0,-0.016022260506495134,-2.862078490953147,-0.07692533415499096,26.130068252438136,36.59530534082556,1.0233055162885591,2.4406968437204846,1.7759365519934107,0.5765251588455484,20.485868708897286,0.5999984741210973,-0.7115875437098396,-2.1134998321533196,-5.522406280339553,1.295406616032917,-3.817953056246438,-0.4090466080602013,2.439799861403703,18.656714293441283,-18.59806696232242,1.7044532240931178,10,1.8150005340576172,2.614999771118164,1.6725001335144043,0.06999969482421875,-6.479999542236328,2,-0.2127433709338703,4.703657132361621,28.709999084472656,-5.777798381926747,28.1200008392334,-1.0925911862826303,29.059999465942386,-0.2127433709338703
6337,2008-10-02,27.84000015258789,28.54999923706055,27.84000015258789,28.15999984741211,1627600.0,-0.01451326893494187,-3.4374985098824817,31.999237077997407,22.885013690718097,34.06650928297319,0.9237587223591888,2.7664990193366776,2.1871620802614338,0.9590175973777058,20.020517164482822,0.7099990844726598,-1.199490435091775,-2.379999732971193,-5.964592472864794,1.204593006922412,-4.172296102917997,-0.5877033630243922,2.5270237254473678,0.0,-28.921000753200595,1.7922963699468017,10,1.2200002670288086,2.9449996948242188,2.0824999809265137,0.4799995422363281,-5.5,3,-0.17564652883789178,-2.862078490953147,28.25,4.703657132361621,28.709999084472656,-5.777798381926747,28.1200008392334,-0.17564652883789178
6338,2008-10-03,27.149999618530273,28.670000076293945,27.149999618530273,28.25,1677000.0,-0.024784501805883652,-1.7636362375307126,3.4375044703526214,22.59098558725651,32.34794881505865,1.2883463461143663,3.3602120634947994,2.890060851115443,1.6178578430303148,20.188671099675435,1.5200004577636719,-1.5455197203340632,-2.8995002746582017,-6.731830780504588,0.9328302311881842,-4.815665527581395,-0.9833350217350088,2.8632409379423542,0.0,-24.258308879210528,1.9161652529231938,10,1.114999771118164,3.2899999618530273,2.825000286102295,1.1700000762939453,-4.94999885559082,4,-0.12707178283848475,-3.4374985098824817,27.84000015258789,-2.862078490953147,28.25,4.703657132361621,28.709999084472656,-0.12707178283848475
6339,2008-10-06,26.270000457763672,27.57999992370605,25.8700008392334,27.3799991607666,2335800.0,-0.032412492564677264,1.2648991063252026,1.0090893800598908,14.088969780630563,29.985461424001183,1.950153089238281,4.06258420681641,3.7739656750162283,2.457431105761021,20.214054569639167,1.7099990844726527,-1.914518724966289,-3.5344994544982917,-7.679012422206988,0.6100135132104043,-5.6067559383526415,-1.462242970643942,3.2851215486381804,13.745692079193628,-3.6512456430832323,2.072256483854348,10,1.3350000381469727,3.5299997329711914,3.7474989891052246,2.0799989700317383,-4.020000457763672,0,-0.09059767897384485,-1.7636362375307126,27.149999618530273,-3.4374985098824817,27.84000015258789,-2.862078490953147,28.25,-0.09059767897384485
6340,2008-10-07,24.809999465942386,27.420000076293945,24.809999465942386,27.3799991607666,2281500.0,-0.0555767402504862,-1.0311291208383457,2.3153177457518455,13.897581911391399,27.45639300932902,3.1574510999829712,5.310490556958989,5.237106477750327,3.863635140696573,20.28695214553716,2.610000610351559,-2.1687329849388313,-4.687000465393062,-9.350620549417744,-0.023380381368379943,-7.018810507405405,-2.3551904233807193,4.081800730369146,0.0,-15.0374251402377,2.3318100420123415,10,2.2650003433227504,4.460000038146969,5.20749998092651,3.539999961853024,-3.4699993133544957,1,-0.002821430726764551,1.2648991063252026,26.270000457763672,-1.7636362375307126,27.149999618530273,-3.4374985098824817,27.84000015258789,-0.002821430726764551
6341,2008-10-08,23.95000076293945,25.60000038146973,23.920000076293945,24.79999923706055,2717900.0,-0.03466339062939072,-2.692308982146383,0.33073874515741514,12.763903425870936,24.736411382855024,3.722242174347997,5.892960126196371,6.068394671513598,4.670357382092902,20.845637364817048,1.6800003051757848,-2.297321771419874,-5.178999233245854,-10.371771067548519,0.013772601056807332,-7.7753851503971845,-2.5826133160945233,4.125439287298253,0.6315934030632475,-11.068038935691575,2.596385917151331,10,2.6799993515014684,4.874999046325687,6.262499332427982,4.594999313354496,-1.230001449584961,2,-0.03298542339713817,-1.0311291208383457,24.809999465942386,1.2648991063252026,26.270000457763672,-1.7636362375307126,27.149999618530273,-0.03298542339713817
6342,2008-10-09,22.190000534057614,24.170000076293945,22.0,24.01000022888184,2805800.0,-0.07348643727833548,1.0280380328990995,2.141179955300634,12.594683371868683,21.89589088363648,5.052592323939081,7.204010239620839,7.777351539861986,6.371734793738607,20.786750110409628,2.1700000762939453,-2.423623529178144,-6.419499397277836,-12.203795202271326,-0.6352035922843449,-9.311647299774581,-3.5273514947810902,5.229999542236332,2.8485836864215406,-8.785277752735826,2.892147902496746,10,3.4799995422363317,5.67499923706055,8.032499790191654,6.354999542236332,-1.1800003051757741,3,-0.018927447777629336,-2.692308982146383,23.95000076293945,-1.0311291208383457,24.809999465942386,1.2648991063252026,26.270000457763672,-0.018927447777629336
6343,2008-10-10,21.729999542236328,22.989999771118164,21.020000457763672,21.71999931335449,3683700.0,-0.020730102782794746,-1.7943293495390567,-0.005494632175092372,13.434329091760688,19.469736916289516,4.876281219202912,7.155887600685851,8.190872414007266,6.772557351079104,20.573555482583128,1.9699993133544922,-2.591336172632957,-6.324000358581543,-12.517114669303155,-0.1308860478599314,-9.420557513942349,-3.227443203220737,4.6060005187988295,10.823157656624307,-2.0869750309391932,3.0965571553608062,10,3.1700010299682617,5.645000457763672,8.74250078201294,6.815000534057617,-0.7099990844726562,4,0.028071818831192807,1.0280380328990995,22.190000534057614,-2.692308982146383,23.95000076293945,-1.0311291208383457,24.809999465942386,0.028071818831192807
6344,2008-10-13,23.3799991607666,23.520000457763672,21.36000061035156,22.170000076293945,2313600.0,0.07593187543898416,1.8993253881898178,120.99713904248992,26.79854705277681,18.353786907190205,2.7750275722284563,5.065429856462622,6.5026137598655716,5.08498723631007,19.870188191510238,2.159999847412113,-2.7532041504892533,-4.229500675201415,-10.424654539833455,1.9656531894306255,-7.327077607517435,-1.1319237428853945,1.8928009796142575,36.87498193234098,21.517577946929975,3.097576932316021,10,1.465001106262207,3.9950008392333984,7.135001182556152,5.165000915527344,-1.5499992370605504,0,-0.050470420880393996,-1.7943293495390567,21.729999542236328,1.0280380328990995,22.190000534057614,-2.692308982146383,23.95000076293945,-0.050470420880393996
6345,2008-10-14,22.420000076293945,24.35000038146973,22.100000381469727,23.940000534057614,2423500.0,-0.04106069798683343,-1.0833334805053094,-1.2561996759081164,25.105297900019565,18.23992353469925,3.072014944108087,5.468601591042468,7.4172453929231,5.99969565749721,18.59334914184106,2.2500000000000036,-3.0335977077791867,-4.657999801635743,-10.710171297017595,1.3941716937461095,-7.684085549326667,-1.6319140539448185,2.002240127563475,30.56767776968471,13.453659641841362,3.0260857476909253,10,2.4250001907348633,4.954999923706055,8.095000267028809,6.125,-2.0599994659423864,1,-0.00758251898820006,1.8993253881898178,23.3799991607666,-1.7943293495390567,21.729999542236328,1.0280380328990995,22.190000534057614,-0.00758251898820006
6346,2008-10-15,20.920000076293945,22.68000030517578,20.8799991607666,22.01000022888184,1823100.0,-0.06690454928169443,-2.076919816503591,0.71710514758106,22.305380052923255,18.17551979716649,3.825166953235314,6.448631912616925,8.823853542013559,7.45352569227385,18.710850930245332,1.8000011444091797,-3.272443366890844,-5.6179998397827156,-11.85080790369777,0.6148082241323358,-8.734403871740241,-2.50159580782519,3.430000305175785,1.152763730706652,-16.658669536842773,3.116404031957526,10,3.854999542236328,6.3849992752075195,9.662500381469727,7.625,-1.0300006866455043,2,0.020076485409284528,-1.0833334805053094,22.420000076293945,1.8993253881898178,23.3799991607666,-1.7943293495390567,21.729999542236328,0.020076485409284528
6347,2008-10-16,21.61000061035156,21.709999084472656,20.0,20.65999984741211,2453100.0,0.032982816995278386,1.9739173701756423,-0.8715602109632223,22.013518821496007,18.111356823193102,2.412171031262936,5.2313839457622855,8.053001094698512,6.708125079035572,19.818961855212983,1.7099990844726562,-3.594825710855588,-4.4229993820190465,-10.52671026394373,1.6807114999056374,-7.4748548229813885,-1.3711439410567046,2.739999771118171,37.0115050382499,21.884872508396366,3.0518554409623415,10,2.1799993515014684,5.254999160766605,9.099999904632572,6.934999465942386,-0.4000015258789027,3,0.051365047276825226,-2.076919816503591,20.920000076293945,-1.0833334805053094,22.420000076293945,1.8993253881898178,23.3799991607666,0.051365047276825226
6348,2008-10-17,21.479999542236328,25.290000915527344,21.01000022888184,21.049999237060547,1973800.0,-0.0060157827137199416,-15.784371657454237,0.4526315366792903,23.439990759275915,19.150359154153698,1.8475952018081934,4.936362015652378,8.093814572025714,6.784601097026851,20.875202975226053,4.280000686645504,-3.8223530747451733,-4.122500419616699,-10.235929439173475,1.9909285999400765,-7.179214929395087,-1.0657859098383113,-1.4799995422363281,27.977302194640387,11.53995785334537,3.0567145097783874,10,2.2300004959106445,5.385000228881836,9.655000686645508,7.435000419616699,1.1400012969970703,4,-0.02188078786642078,1.9739173701756423,21.61000061035156,-2.076919816503591,20.920000076293945,-1.0833334805053094,22.420000076293945,-0.02188078786642078
6349,2008-10-20,22.350000381469727,22.36000061035156,21.21999931335449,21.6200008392334,1423000.0,0.040502833229707935,2.040003458658883,1.6976721491811715,25.11737730323901,20.397003086581208,0.40573325933491233,3.736553402153472,7.10775743393269,5.858245949433048,22.085105642093204,1.1400012969970703,-3.996304780566966,-2.921499633789061,-8.983878021268211,3.140878753690089,-5.952688827528636,0.10968955995051388,-2.3500003814697266,44.423439976578194,31.262078859130437,3.0311891937395754,10,0.4499998092651367,4.5149993896484375,8.962499141693115,6.739998817443848,0.03999900817871449,0,-0.05950782554834988,-15.784371657454237,21.479999542236328,1.9739173701756423,21.61000061035156,-2.076919816503591,20.920000076293945,-0.05950782554834988
6350,2008-10-21,21.68000030517578,22.559999465942386,21.649999618530273,21.979999542236328,1169200.0,-0.02997763153728794,-4.05554613656595,-0.4109581166880046,24.711320839491705,21.72449391031685,0.6538061507684461,4.075206387768755,7.645075313654559,6.469339620331436,22.924012793322643,0.9099998474121129,-4.164373332767948,-3.2484996795654304,-9.30849520241243,2.8114958432815698,-6.278497440988929,-0.2185019181419321,-1.574200286865235,31.758034299098174,18.4948741079659,3.029997761423499,10,0.9650001525878906,5.184999465942383,9.820000648498535,7.595000267028809,1.779998779296875,1,0.006918801495332971,2.040003458658883,22.350000381469727,-15.784371657454237,21.479999542236328,1.9739173701756423,21.61000061035156,0.006918801495332971
6351,2008-10-22,20.6200008392334,21.6299991607666,20.209999084472656,21.399999618530273,1494200.0,-0.04889296360799977,1.2903266493979535,2.600002543137978,23.533729373823363,22.939943466089588,1.3318258426895468,4.772673448532032,8.573458637701048,7.476125193200225,23.68735456130383,1.470001220703125,-4.2234318237391335,-3.9229991912841804,-10.052438094227263,2.206439711658902,-6.98771864275572,-0.8582797398126409,-0.4105168029785169,11.72024067923233,-3.087579582818419,3.0647194514715403,10,2.0249996185302734,5.869998931884766,11.044999122619629,8.819998741149902,3.3999996185302734,2,-0.012609127948585708,-4.05554613656595,21.68000030517578,2.040003458658883,22.350000381469727,-15.784371657454237,21.479999542236328,-0.012609127948585708
6352,2008-10-23,20.440000534057614,21.190000534057614,19.799999237060547,20.649999618530273,2213400.0,-0.008729403387477075,1.155039241082788,0.26923001682382397,24.447834963368138,24.163666340712638,1.3829110359285863,4.566164536508513,8.610589994652106,7.60292139531963,24.55565259400916,1.3900012969970668,-4.195342712040638,-3.708999538421633,-9.829229325532342,2.411230248689076,-6.769114431976988,-0.6488846448662784,4.85000038146973,11.657579259170667,-4.815822068899713,3.060114893555354,10,2.1049995422363317,5.564998626708988,11.224999427795414,8.999999046325687,2.0,3,-0.02690807876901702,1.2903266493979535,20.6200008392334,-4.05554613656595,21.68000030517578,2.040003458658883,22.350000381469727,-0.02690807876901702
6353,2008-10-24,20.239999771118164,20.709999084472656,19.729999542236328,19.780000686645508,2347500.0,-0.009784772882280635,-2.499989782085953,-2.1904813805630874,25.783134966564717,24.05084277557796,1.5079001970289596,4.291542821419949,8.643431756440364,7.7376362509271885,26.030506722991586,0.9799995422363281,-4.071785858407022,-3.4680003166198716,-9.365270133747785,2.429269500508042,-6.416635225183828,-0.5193654080559149,4.940201110839844,18.021209986958564,1.1530865221355207,2.9486349085639576,10,2.270000457763672,5.690000534057617,11.427500247955322,9.199999809265137,2.190000534057617,4,0.047924867802550564,1.155039241082788,20.440000534057614,1.2903266493979535,20.6200008392334,-4.05554613656595,21.68000030517578,0.047924867802550564
6354,2008-10-27,19.799999237060547,20.690000534057614,19.670000076293945,19.920000076293945,1383600.0,-0.021739157066863357,-4.368435318151455,-0.26087190884513956,28.083992742397996,24.381808869175565,1.5496339521989668,4.29655718914853,8.903523024029692,8.10609576425708,27.822009123720402,1.0200004577636683,-3.8237363522538494,-3.492000770568847,-9.251023117071952,2.2670215759342582,-6.371511943820401,-0.6124895973172926,5.1621935913085935,4.498241806978912,-13.904457661336023,2.879511173251553,10,2.6800012588500977,5.17500114440918,11.7475004196167,9.640000343322754,4.800001144409183,0,0.14242432882999956,-2.499989782085953,20.239999771118164,1.155039241082788,20.440000534057614,1.2903266493979535,20.6200008392334,0.14242432882999956
6355,2008-10-28,21.93000030517578,21.950000762939453,19.93000030517578,20.190000534057614,2418500.0,0.10757581566611463,1.2696625601537879,-14.499896686004957,42.047245158790474,26.575349436494147,-0.7344146624305878,1.720798139028254,6.624647948424265,5.937928530695817,29.273214855242095,2.1500015258789062,-3.5237384049097464,-1.0229997634887695,-6.208851312324644,4.1628517853471045,-3.615925537906705,1.5699260109291657,2.7146609580688477,99.1227872043715,75.23055825619092,2.592925774417937,10,0.5500001907348633,2.594999313354492,9.399999618530273,7.5099992752075195,2.190000534057617,1,0.020975790153732632,-4.368435318151455,19.799999237060547,-2.499989782085953,20.239999771118164,1.155039241082788,20.440000534057614,0.020975790153732632
6356,2008-10-29,22.239999771118164,23.1200008392334,21.850000381469727,22.489999771118164,2362100.0,0.014135862363358953,-1.4660232289413646,-0.14367817981915235,50.22221875602935,29.709649429220075,-0.9359011935428754,0.9881200228407536,6.183070908577093,5.592455431308718,30.536696673883323,1.2700004577636719,-3.467149894483761,-0.4125002861022935,-4.963640649279114,4.138640077074527,-2.6880704676907037,1.8630698954861167,2.1061818209094234,74.49272830405232,45.95832482473524,2.275570181588411,10,0.24000072479248047,2.265000343322754,8.875,7.199999809265137,2.6300010681152344,2,0.05485608479811388,1.2696625601537879,21.93000030517578,-4.368435318151455,19.799999237060547,-2.499989782085953,20.239999771118164,0.05485608479811388
6357,2008-10-30,22.95000076293945,23.78000068664551,22.280000686645508,22.290000915527344,2221200.0,0.031924505356484945,-3.4117627259365744,-2.6399993896484233,55.30435137397056,33.250133941963924,-1.6045716750787626,-0.11279420315277022,5.33735842013267,4.848034905794282,31.490436712337143,1.5400009155273473,-3.277700269195506,0.542000675201411,-3.3069614023703195,4.390962752773142,-1.3824803635844525,2.4664817139872746,1.115609938144118,79.80535765333951,47.00519715416587,1.9244810387858653,10,-1.225000381469723,1.5549993515014684,7.954998970031742,6.489998817443851,2.739999771118164,3,0.046623078834581166,-1.4660232289413646,22.239999771118164,1.2696625601537879,21.93000030517578,-4.368435318151455,19.799999237060547,0.046623078834581166
6358,2008-10-31,23.70000076293945,23.96999931335449,22.489999771118164,22.71999931335449,1556200.0,0.032679737475701076,-1.0555541574224365,1.4848510244776545,51.509440922148706,36.18258545517611,-2.24235544678584,-1.195822211071917,4.4678800368772436,4.081199203659001,31.856594092479583,1.4799995422363246,-2.8507392080414284,1.4645006179809528,-1.7458936747005218,4.674894910662427,-0.14069652835978275,3.0696977643216883,-4.030000686645504,93.72096282976067,58.89837214220615,1.6051971463407364,10,-1.8800010681152308,0.8049993515014684,7.204998970031742,5.744998931884769,1.1899986267089915,4,-0.05316456490803767,-3.4117627259365744,22.95000076293945,-1.4660232289413646,22.239999771118164,1.2696625601537879,21.93000030517578,-0.05316456490803767
6359,2008-11-03,23.88999938964844,24.059999465942386,23.40999984741211,23.5,1162300.0,0.008016819434288669,-1.2807016369744875,0.397957972218928,57.477104548859856,39.823228089550355,-2.4484087414387012,-1.658288025188014,4.134936161059631,3.870987681177567,31.234826607221798,0.649999618530277,-2.444267428185949,1.7734992980957074,-0.9461544885482169,4.493153084739632,0.41367240477374523,3.1333261914176695,-4.133999328613285,95.88377455596408,58.022824705554335,1.3598268933219626,11,-2.024999618530277,0.6150007247924769,6.975000381469723,5.975000381469723,0.9600009918212891,0,-0.0611133998230774,-1.0555541574224365,23.70000076293945,-3.4117627259365744,22.95000076293945,-1.4660232289413646,22.239999771118164,-0.0611133998230774
6360,2008-11-04,24.739999771118164,25.229999542236328,24.0,25.18000030517578,1539300.0,0.03557975735395069,3.555562227363439,-1.1282082632340755,70.80608921816611,45.07571251669955,-3.149952013737618,-2.649650451205453,3.1714868956751268,2.9925784969843754,30.14474299019255,1.340000152587887,-2.034593002150366,2.6269996643066413,-0.07820082859237942,5.332200157205662,1.2743994178571327,3.97959991075615,-4.811839733886718,85.50296175200737,41.222442397418625,1.3526002464495102,11,-2.2899999618530273,-0.5149993896484375,5.9375,5.125,-0.7199993133544922,1,-0.0056588274431542684,-1.2807016369744875,23.88999938964844,-1.0555541574224365,23.70000076293945,-3.4117627259365744,22.95000076293945,-0.0056588274431542684
6361,2008-11-05,23.15999984741211,24.959999084472656,23.11000061035156,24.53000068664551,2288700.0,-0.06386418505753466,-1.5170059024033828,3.1136344917572374,57.69612063985371,48.7699664807535,-1.309467501178574,-1.1930376701455963,4.612181065627571,4.536929005243849,28.310956592711534,1.8499984741210973,-1.7273337266633426,1.0864997863769545,-1.527287668481641,3.70028724123555,-0.22039394105234322,2.3933935138062523,-2.9137294398803704,29.83049159828765,-14.734610610029051,1.3068937274292975,11,-0.7100000381469727,1.010000228881836,7.324999809265137,7.100000381469727,1.7199993133544922,2,0.04145082029992153,3.555562227363439,24.739999771118164,-1.2807016369744875,23.88999938964844,-1.0555541574224365,23.70000076293945,0.04145082029992153
6362,2008-11-06,21.770000457763672,23.01000022888184,21.65999984741211,22.809999465942386,2302000.0,-0.06001724519889218,-1.1428573591097886,0.7591228986112568,51.2797920064429,51.6029283740733,0.32299937747032104,0.17273948358938185,5.834501639158653,5.8900194795503396,25.6248104212734,1.5,-1.3773889039608065,-0.2824995994567878,-2.8990933163600587,2.334094117446483,-1.590796457908425,1.0257972589948494,-1.2247063021496558,3.081249853075373,-41.78176600563096,1.3082968584516357,11,0.6799993515014648,2.3999996185302734,8.694999694824219,8.944999694824219,2.2600002288818395,3,0.14239780965940207,-1.5170059024033828,23.15999984741211,3.555562227363439,24.739999771118164,-1.2807016369744875,23.88999938964844,0.14239780965940207
6363,2008-11-07,22.34000015258789,22.36000061035156,21.81999969482422,22.040000915527344,1497100.0,0.026182805826306055,2.176474548126918,-0.2884610799638327,49.95466804959521,54.033003408206326,0.09187271772179884,-0.3680894668630543,5.081613795332359,5.295630978528756,22.461409838435095,0.5900001525878871,-0.8718537062695759,0.25700006484985494,-2.3579857925052288,2.8719859222049386,-1.0504928638276887,1.5644929935273986,-1.5136236737765358,19.047629224216596,-24.802286115709745,1.307492928677542,11,0.23999977111816406,1.8299999237060547,7.582499980926514,8.375,2.9400005340576207,4,0.14995525329401826,-1.1428573591097886,21.770000457763672,-1.5170059024033828,23.15999984741211,3.555562227363439,24.739999771118164,0.14995525329401826
6364,2008-11-10,22.200000762939453,23.15999984741211,21.989999771118164,22.79999923706055,1252100.0,-0.0062667586701972144,-1.2941167670829172,-2.000000000000012,52.47619265601748,55.19177535234265,0.6795791579811272,-0.33837387507475114,5.052025465169976,5.411776593344527,19.55359807823355,1.1700000762939453,-0.3566993199900885,0.17600059509277344,-2.368056676850717,2.720057867036264,-1.0960280408789735,1.4480292310645204,-1.1094069003226004,15.126077358220405,-29.003643705927395,1.2720286359717459,11,1.2449989318847656,1.4249992370605469,7.152498722076416,8.239998817443848,3.4999999999999964,0,0.12117110514697171,2.176474548126918,22.34000015258789,-1.1428573591097886,21.770000457763672,-1.5170059024033828,23.15999984741211,0.12117110514697171
6365,2008-11-11,22.25,22.86000061035156,21.739999771118164,22.040000915527344,1492000.0,0.002252217808209167,-1.7654294823794163,-0.34999936421550343,58.58798314056517,56.121304728402194,0.7596284986839343,-0.4234738282274577,4.819529172579195,5.350266868167708,17.421002646368652,1.1200008392333949,0.16626945135745075,0.23449983596801616,-2.305118666640375,2.7741183385764074,-1.0353094153361795,1.5043090872722118,-0.9110417966059785,17.878796636129817,-29.096757645480327,1.2698092513041965,11,1.1949996948242188,1.2950000762939453,6.452500343322754,7.550000190734863,3.2900009155273438,1,0.11685394972897667,-1.2941167670829172,22.200000762939453,2.176474548126918,22.34000015258789,-1.1428573591097886,21.770000457763672,0.11685394972897667
6366,2008-11-12,21.34000015258789,22.299999237060547,21.309999465942386,21.600000381469727,1734700.0,-0.040898869546611705,-5.187467590136788,-1.2381017257039055,54.40312954500029,56.021168969627716,1.7081700603669603,0.5476847817930377,5.528181703503719,6.2463815023253595,14.766015815874237,0.9899997711181605,0.6732272934079546,-0.6965000152587884,-3.204728787636842,1.8117287571192655,-1.9506144014478153,0.5576143709302386,3.8899993896484375,1.6216584032091048,-47.76331228473254,1.2541143861890272,11,1.9299993515014648,1.2950000762939453,6.8324995040893555,7.929999351501465,1.039999008178711,2,0.1255857678544008,-1.7654294823794163,22.25,-1.2941167670829172,22.200000762939453,2.176474548126918,22.34000015258789,0.1255857678544008
6367,2008-11-13,22.71999931335449,22.76000022888184,20.489999771118164,20.65999984741211,3015300.0,0.0646672516822473,1.1214944691379554,-7.92306789421559,60.87719315857331,57.062030329230446,0.3264431510275436,-0.7851471778490371,3.976128098481862,4.8622968619215605,11.816947676571777,2.2700004577636754,0.8947358890628294,0.627999210357661,-1.8895986143287473,3.1455970350440694,-0.6307997019855449,1.886798122700867,2.431600227355961,83.52057971966963,28.922082708116875,1.2587989123432044,11,0.14000034332275746,-0.2399988174438441,5.007500648498539,6.105000495910648,-1.3299999237060476,3,0.09507041869242028,-5.187467590136788,21.34000015258789,-1.7654294823794163,22.25,-1.2941167670829172,22.200000762939453,0.09507041869242028
6368,2008-11-14,21.01000022888184,22.190000534057614,20.5,20.5,2214000.0,-0.0752640464855796,-5.627450100416237,0.2475729908252825,54.77506451793068,56.76180365912721,1.8045002799774643,0.9358150759368762,5.495490685879449,6.555511012404445,11.550457842025077,2.2199993133544886,0.932055945388715,-1.0584999084472635,-3.608713662381927,1.4917138454874,-2.333606785414595,0.21660696852006822,3.955135321044917,19.475672018910746,-39.747493462411356,1.275106876967332,11,1.8499994277954066,1.470000267028805,5.757499694824215,6.854999542236325,0.5399990081787074,4,0.14374109590023543,1.1214944691379554,22.71999931335449,-5.187467590136788,21.34000015258789,-1.7654294823794163,22.25,0.14374109590023543
6369,2008-11-17,21.020000457763672,21.559999465942386,20.6200008392334,20.63999938964844,1539300.0,0.00047597471551119597,-3.476203451407828,0.7450997991674866,45.68720264331516,53.97081626192154,1.502591251870438,0.8654371335912856,5.271374500309449,6.536437495630327,11.26956656568139,0.9399986267089879,0.8405542794801306,-0.9819996833801277,-3.570383353258542,1.6063839864982867,-2.2761915183193366,0.3121921515590813,3.7661296610107406,22.362890251842398,-30.49906923531046,1.294191834939208,11,1.7049989700317383,1.4600000381469727,5.117499828338623,6.354999542236328,0.7600002288818359,0,0.20266413587581167,-5.627450100416237,21.01000022888184,1.1214944691379554,22.71999931335449,-5.187467590136788,21.34000015258789,0.20266413587581167
6370,2008-11-18,21.82999992370605,21.96999931335449,20.850000381469727,21.06999969482422,2706900.0,0.03853470258337732,1.1538461538461617,1.9999949806756103,48.14479630198604,52.90955800215847,0.2641799699968814,0.07088580130051625,4.259026730453247,5.716074876936826,10.997158177764184,1.119998931884762,0.7576024990465626,-0.1795001983642628,-2.7648228512606075,2.405822454532082,-1.4721615248124351,1.1131611280839095,2.784284981162113,59.03083182229876,8.537161960991419,1.292661326448172,11,-0.005000114440914416,0.6500005722045934,4.280000209808353,5.545000076293949,-0.010000228881832385,1,0.17727901295275839,-3.476203451407828,21.020000457763672,-5.627450100416237,21.01000022888184,1.1214944691379554,22.71999931335449,0.17727901295275839
6371,2008-11-19,20.36000061035156,21.979999542236328,20.32999992370605,21.82999992370605,2292100.0,-0.06733849374677103,-1.1568612784715335,-1.9342090403278722,39.034709887435675,51.54899332226877,1.4474449307285013,1.6025725508280715,5.49414095107208,7.160830676216005,10.134349076839404,1.649999618530277,0.5359394743338726,-1.6364995002746632,-4.253659599120471,0.980660598571145,-2.9450795496975672,-0.3279194508517591,4.089312889166607,1.2345960032024579,-43.669663514359065,1.3085800494229047,11,1.384999275207523,2.1199998855590856,5.749999523162845,7.014999389648441,1.529998779296882,2,0.2544204395820173,1.1538461538461617,21.82999992370605,-3.476203451407828,21.020000457763672,-5.627450100416237,21.01000022888184,0.2544204395820173
6372,2008-11-20,19.88999938964844,21.290000915527344,19.799999237060547,20.34000015258789,2695900.0,-0.023084538635237406,-3.7301560390188375,0.30612311097789696,33.477870610573504,49.718238051266354,1.8134241622068465,2.138919907303208,5.6780105659616105,7.592699456380242,9.157531089376599,1.4900016784667969,0.06082924791768818,-2.07900066375732,-4.7753835220123335,0.6173821944976936,-3.4271920928848267,-0.7308092346298132,4.3121552953209985,3.765694717445362,-33.519270712956235,1.3481914291275061,11,1.590000152587887,2.5900011062622035,6.150000095367428,7.414999961853024,2.9800014495849574,3,0.12518852928743973,-1.1568612784715335,20.36000061035156,1.1538461538461617,21.82999992370605,-3.476203451407828,21.020000457763672,0.12518852928743973
6373,2008-11-21,21.209999084472656,21.209999084472656,19.51000022888184,20.59000015258789,2327900.0,0.06636499423480102,4.4838767235385575,-1.377773068282976,39.415477310378414,48.26704745730647,0.35344571009455095,0.9437001381895342,4.072936557855904,6.257184374934887,8.157958552745596,1.6999988555908168,-0.15471612491618814,-0.8075009346008315,-3.4060583491019827,1.7910564799003197,-2.106779641851407,0.4917777726497441,2.6399831646640735,68.82588373201045,37.34415400611569,1.2992787072505763,11,-0.02499866485595703,1.1900014877319336,4.1175007820129395,5.655000686645508,2.020000457763672,4,0.008486577696627862,-3.7301560390188375,19.88999938964844,-1.1568612784715335,20.36000061035156,1.1538461538461617,21.82999992370605,0.008486577696627862
6374,2008-11-24,22.6200008392334,22.75,21.450000762939453,21.81999969482422,2179000.0,0.0664781619812973,1.4528299849751234,1.2903266493979535,41.98184815482017,46.42192134777925,-1.1071414706389362,-0.257398798733405,2.406742823790953,4.836355723088509,6.6574458594063035,1.5400009155273438,-0.16339543072704643,0.46150074005127095,-1.9280579107385947,2.8510593908411366,-0.7332785853436619,1.6562800654462038,0.7959832078778426,95.98767993981254,68.39232098147681,1.1947793253949337,11,-1.485000610351559,-0.2500009536743164,2.66749906539917,4.244998931884766,1.25,0,-0.04730334051610563,4.4838767235385575,21.209999084472656,-3.7301560390188375,19.88999938964844,-1.1568612784715335,20.36000061035156,-0.04730334051610563
6375,2008-11-25,22.38999938964844,22.739999771118164,21.549999237060547,22.68000030517578,2678100.0,-0.010168056633580225,4.8048828143172155,-0.3625006258478704,46.756526844769446,45.57229882553138,-0.9556941253776294,0.00930887233509381,2.347451994395943,5.057595673336483,6.009340827352486,1.1900005340576172,-0.20348768635835057,0.2084993362426779,-2.180653999770641,2.5976526722559967,-0.9860773317639797,1.4030760042493355,0.6353862756398598,88.88886926595929,59.03258861563348,1.1945766680066592,11,-1.2549991607666016,-0.01999950408935902,2.4425005912780726,4.475000381469723,1.2700004577636683,1,-0.02724424830868699,1.4528299849751234,22.6200008392334,4.4838767235385575,21.209999084472656,-3.7301560390188375,19.88999938964844,-0.02724424830868699
6376,2008-11-26,23.459999084472656,23.459999084472656,21.709999084472656,22.01000022888184,1416400.0,0.04778917927612403,1.4137950085304591,-4.999980268869587,57.31601185429642,45.17661201394506,-1.8923476315352872,-1.0167336712422426,1.0375053630253888,3.97826132304834,6.102109787946987,1.75,-0.2430411415283018,1.2174990653991706,-1.2392841347014567,3.674282265499798,-0.010892534651141261,2.4458906654494825,-3.9499988555908168,100.0,63.999201082664484,1.2283916000503132,11,-1.9749994277954102,-1.0899991989135742,1.2950010299682617,3.405000686645508,0.8900012969970739,2,-0.06990620007031012,4.8048828143172155,22.38999938964844,1.4528299849751234,22.6200008392334,4.4838767235385575,21.209999084472656,-0.06990620007031012
6377,2008-11-28,24.020000457763672,24.06999969482422,22.95000076293945,23.0,606000.0,0.023870477201410445,1.0000000000000064,0.703449146756783,57.27903020750763,45.454830423898045,-2.5127988231489446,-1.5731177774834357,0.23943951862047186,3.418793111375585,6.601240794176332,1.1199989318847692,-0.3434689886929583,1.7240004539489746,-0.841834921581448,4.289835829479397,0.4410827661837615,3.0069181417141877,-4.4310002517700156,98.90352537464138,58.248403274601166,1.2829176877652113,11,-2.2300004959106445,-1.6500005722045898,0.5474996566772461,2.844999313354492,-0.1100006103515625,4,-0.08867614602508378,1.4137950085304591,23.459999084472656,4.8048828143172155,22.38999938964844,1.4528299849751234,22.6200008392334,-0.08867614602508378
6378,2008-12-01,22.440000534057614,23.8799991607666,21.8799991607666,21.8799991607666,2156800.0,-0.06577851347190022,-6.142839626433062,0.5490207078130166,50.92449824466635,46.036752157381514,-0.7918979762535834,-0.09734480997903816,1.6103322581201418,4.984715153982524,6.806419977785767,2.1400012969970703,-0.36829650014220405,0.20700054168700888,-2.274162855647063,2.6881639390210808,-1.033581156980027,1.4475822403540448,-2.671760348510734,37.78626621064986,-5.846201790327349,1.2405816986670357,12,-0.6500005722045863,-0.0700006484985316,1.8349990844726598,4.324998855590824,1.6000003814697301,0,0.01916222348226615,1.0000000000000064,24.020000457763672,1.4137950085304591,23.459999084472656,4.8048828143172155,22.38999938964844,0.01916222348226615
6379,2008-12-02,22.43000030517578,23.07999992370605,22.020000457763672,22.690000534057614,2959100.0,-0.00044564298769311783,1.038462455456955,-0.46428498443470756,50.69551882231415,46.3201657707513,-0.6267669530912272,-0.21326656488971807,1.4429042607926377,4.992731141318181,6.967415792623028,1.0599994659423793,-0.6002328587858976,0.2700002670288093,-2.0887861437126105,2.628786677770229,-0.9093929383419024,1.449393472399521,-2.489689739257809,34.92067096274162,-11.475017081545055,1.1793932053707108,12,-0.6400003433227539,-0.06000041961669922,1.7899999618530273,4.299999237060547,0.8799991607666051,1,0.03566648355666513,-6.142839626433062,22.440000534057614,1.0000000000000064,24.020000457763672,1.4137950085304591,23.459999084472656,0.03566648355666513
6380,2008-12-03,24.60000038146973,24.65999984741211,22.3700008392334,22.43000030517578,3609200.0,0.09674543231250943,1.0,-8.346146792356068,61.47887188677447,48.813961548455616,-2.6401625026416013,-2.5236833764474653,-0.8691043824781701,2.837975580940981,6.749026115336895,2.289999008178711,-0.5740946520770791,2.44700031280518,0.11983255659000136,4.774168069020359,1.283416434697589,3.610584190912771,-4.494502250395509,97.96612032457259,44.01045532922204,1.1635838781075896,12,-2.5150003433227575,-2.230000495910648,-0.8724999427795446,2.0999994277954066,-1.2000007629394567,2,-0.029674777679524533,1.038462455456955,22.43000030517578,-6.142839626433062,22.440000534057614,1.0000000000000064,24.020000457763672,-0.029674777679524533
6381,2008-12-04,24.1200008392334,24.790000915527344,23.70000076293945,24.790000915527344,2792400.0,-0.019512176211098686,2.253731428262359,-0.30875578467177295,55.2631624234623,51.23454952766547,-1.7553066833848945,-2.074432598552402,-0.5328489574537301,3.3288268648586836,7.135204644558411,1.0900001525878942,-0.41361471220928436,1.9190007209777846,-0.5319318520496168,4.369933294005186,0.6935344344640839,3.1444670074914853,-3.7412326051789044,76.97595627913867,25.6546239267334,1.2254662865137016,12,-1.9700002670288086,-1.7500009536743164,-0.6175007820129395,2.5799989700317383,-0.860000610351559,3,-0.019071350572801626,1.0,24.60000038146973,1.038462455456955,22.43000030517578,-6.142839626433062,22.440000534057614,-0.019071350572801626
6382,2008-12-05,24.8700008392334,24.90999984741211,23.07999992370605,23.979999542236328,2787600.0,0.03109452628127851,2.773198389960661,-1.3283599935093218,65.64019193423638,54.14840670809414,-1.9272786552561598,-2.7197220200817966,-1.420519314857426,2.574670048044318,7.196458619743959,1.8299999237060582,-0.3111983536525358,2.5140007019042976,-0.20012952773046777,5.228130931539063,1.1569355870869131,3.871065816721682,-4.138333990661078,98.67990101932969,41.54037653137978,1.3570651148173827,12,-1.6900005340576172,-2.5000009536743164,-1.3775005340576172,1.8299989700317383,-2.3000011444091797,4,-0.020908743072631797,2.253731428262359,24.1200008392334,1.0,24.60000038146973,1.038462455456955,22.43000030517578,-0.020908743072631797
6383,2008-12-08,25.690000534057614,25.95000076293945,24.989999771118164,25.6299991607666,2196500.0,0.032971438164595135,2.310337796953542,0.0674171751136331,67.75664964654592,57.01227354050812,-2.2852818962931813,-3.452912507640278,-2.395355417761916,1.746777024471136,7.481414729333247,1.0799999237060511,0.08142895506124503,3.1665003776550265,0.06998055493676958,6.263020200373283,1.618240466295898,4.714760289014155,-4.540500385601316,93.38421860834418,30.530171429009492,1.5482599113591278,12,-1.9400005340576136,-2.960000038146969,-2.5750002861022914,1.009999275207523,-1.9400005340576136,0,-0.06928768585604861,2.773198389960661,24.8700008392334,2.253731428262359,24.1200008392334,1.0,24.60000038146973,-0.06928768585604861
6384,2008-12-09,24.88999938964844,25.79999923706055,24.79999923706055,25.38999938964844,1692900.0,-0.03114056550324318,-1.941175150624376,-8.33314260283602,61.64382905459854,58.66641823048913,-1.2621472026998362,-2.5729678457309255,-1.7323755543825428,2.5253707878012612,8.23265182656376,1.0,0.6079749955488225,2.2319993019104025,-1.0343821964874813,5.498380800308286,0.5988085527114606,3.8651900511093444,-3.164439167454166,70.3910224614283,6.761997050524073,1.633190749198942,12,-1.0599994659423864,-2.1599988937377965,-1.7274994850158727,1.8100004196166957,-0.8499984741210973,1,-0.03415020068158803,2.310337796953542,25.690000534057614,2.773198389960661,24.8700008392334,2.253731428262359,24.1200008392334,-0.03415020068158803
6385,2008-12-10,24.85000038146973,25.18000030517578,24.51000022888184,25.0,1500700.0,-0.0016070313041207651,1.6274501004162367,0.29999923706053977,69.1716393174269,59.98371017083696,-0.9348049145529913,-2.4540146781772414,-1.851708018071676,2.543033495688338,8.793332661259704,0.6700000762939418,1.0055035867081017,2.0620002746582067,-1.3401454742248475,5.464146023541261,0.36092740021668135,3.763073149099732,-2.6175072943860336,61.67247178354349,-9.442176078215631,1.7010728744415264,12,-0.9350004196167028,-2.1199998855590856,-1.665000438690189,1.8499994277954066,-1.3900012969970739,2,-0.0619718668767385,-1.941175150624376,24.88999938964844,2.310337796953542,25.690000534057614,2.773198389960661,24.8700008392334,-0.0619718668767385
6386,2008-12-11,24.020000457763672,24.809999465942386,23.90999984741211,24.63999938964844,1529300.0,-0.03340039883158219,-1.1428558453413102,4.133336724184092,67.10853300439084,61.07587714826842,-0.019014611044404717,-1.4892983960554744,-1.179139893467358,3.33095416946232,8.963161038215897,0.9400005340576207,1.2693559119742623,1.09800033569336,-2.2749986570688847,4.470999328455605,-0.5884991606877605,2.7844998320744807,-1.3414064495772848,32.752622271312745,-44.94460057301511,1.6864994963811222,12,-0.10500049591064453,-1.2899999618530273,-0.6825003623962402,2.679999351501465,-0.2800006866455078,3,-0.02581185792746321,1.6274501004162367,24.85000038146973,-1.941175150624376,24.88999938964844,2.310337796953542,25.690000534057614,-0.02581185792746321
6387,2008-12-12,24.8799991607666,25.149999618530273,23.649999618530273,23.649999618530273,1621000.0,0.03580344240688649,-1.4390252979651839,-1.9838736471644947,65.80533712502988,62.72930369053103,-0.8316504695630975,-2.2969437200022966,-2.176605495431975,2.4270629863218467,8.74457596685729,1.5,1.508110279568342,1.849999046325685,-1.6323173762012715,5.3323154688526415,0.10884083506220676,3.5911572575891633,-1.8088363420098474,53.47821435768416,-24.294355495249043,1.7411582112634785,12,-0.8949985504150391,-2.149998664855957,-1.5699992179870605,1.8200006484985352,-1.539999008178711,4,-0.065112499458575,-1.1428558453413102,24.020000457763672,1.6274501004162367,24.85000038146973,-1.941175150624376,24.88999938964844,-0.065112499458575
6388,2008-12-15,24.03000068664551,24.75,23.75,24.75,1747400.0,-0.034163926961117363,1.7777804268756274,-0.5853655132630532,56.380090247803466,63.36092273780762,0.29905729202129905,-1.2744347301499133,-1.4545410636964,3.2375206459836505,8.514178286630447,1.1299991607666016,1.5071376489621926,0.8490005493164112,-2.524724173015855,4.222725271648677,-0.8378618118497201,2.5358629104825425,-0.6133773145868346,17.674471420371866,-55.406598593354154,1.6868623611661324,12,0.13000011444091442,-1.3000001907348668,-0.7200007438659703,2.6699991226196254,-0.9000015258789098,0,-0.06075742613826374,-1.4390252979651839,24.8799991607666,-1.1428558453413102,24.020000457763672,1.6274501004162367,24.85000038146973,-0.06075742613826374
6389,2008-12-16,25.28000068664551,25.309999465942386,23.82999992370605,23.82999992370605,1835700.0,0.052018308958879045,-1.041377604844926,-2.0138918691239898,61.97183855325921,63.41569681186148,-0.5634033929828028,-2.307214546410531,-2.792218376172773,1.955326119811673,8.406625226046941,1.4799995422363352,1.4984296718684433,1.8860005378723166,-1.4509722938485652,5.222973369593198,0.21751412201187748,3.5544869537327557,-1.630001068115238,98.1928444545557,25.99141263440866,1.6684864158604404,12,-0.765000343322761,-2.550000190734867,-1.9050006866455114,1.4199991226196254,-1.8900012969970703,1,-0.06052217741646482,1.7777804268756274,24.03000068664551,-1.4390252979651839,24.8799991607666,-1.1428558453413102,24.020000457763672,-0.06052217741646482
6390,2008-12-17,25.70000076293945,25.940000534057614,25.020000457763672,25.270000457763672,1376000.0,0.01661392661732841,1.0219785287003698,0.29655177856877507,59.80736443792999,63.92060814680234,-0.9062624256527165,-2.5533287023332925,-3.2497556468331545,1.5132305264729418,8.751835406247787,0.9200000762939418,1.721414020121781,2.112500572204585,-1.2907730308536678,5.5157741752628375,0.41086377067545854,3.814137373733711,-1.9500007629394496,89.51966483983273,19.973910551659273,1.701636801529126,12,-1.1850004196166992,-2.970000267028805,-2.16500091552734,0.9999990463256871,-2.1200008392333984,2,-0.06459143183395932,-1.041377604844926,25.28000068664551,1.7777804268756274,24.03000068664551,-1.4390252979651839,24.8799991607666,-0.06459143183395932
6391,2008-12-18,25.540000915527344,26.309999465942386,24.28000068664551,24.28000068664551,2441600.0,-0.006225674811762394,-2.222219699274772,2.93023101080536,56.896555901947714,62.9490930321036,-0.5851920261832113,-2.092649771884389,-3.1022015712929196,1.6391224814759369,8.559570028351022,2.029998779296875,1.9713157090077864,1.6935007095336907,-1.4544200298853625,4.841421448952744,0.11954033982416234,3.267461079243219,-1.7100009918212926,71.0526844140925,5.004837638776024,1.5739603697095266,12,-0.5600013732910156,-2.630001068115231,-2.0450010299682617,1.159998893737793,-1.220001220703125,3,-0.0814409458298071,1.0219785287003698,25.70000076293945,-1.041377604844926,25.28000068664551,1.7777804268756274,24.03000068664551,-0.0814409458298071
6392,2008-12-19,22.3799991607666,25.540000915527344,22.21999931335449,23.78000068664551,4749000.0,-0.12372755056714124,-2.8604642394563498,-1.1111121202901046,49.7618992835029,60.94967632509882,2.441174134756256,1.3317402562077838,0.06511705877689167,4.745656117154073,8.004101540223246,3.320001602172855,1.8000512927896715,-1.591001033782959,-4.2370067753453355,1.0550047077794176,-2.9140039045641473,-0.2679981630017707,3.930000305175785,3.9119765633963355,-62.99632595285729,1.323002870781189,12,1.885000228881836,0.5300006866455114,0.5725007057189941,4.320000648498535,1.2900009155273438,4,0.06076857289323412,-2.222219699274772,25.540000915527344,1.0219785287003698,25.70000076293945,-1.041377604844926,25.28000068664551,0.06076857289323412
6393,2008-12-22,21.38999938964844,22.239999771118164,21.0,22.09000015258789,2557200.0,-0.04423591636471935,1.4799995422363281,0.49999999999999617,46.17083553961262,59.23045482343372,3.0810825785722002,2.4621524625597218,1.0659101551666588,5.681316982913636,7.482367246254099,1.3799991607666016,1.7473982709976994,-2.590000820159908,-5.197407813823244,0.01740617350342788,-3.893704316991574,-1.2862973233282418,4.920000076293945,7.3446220126733355,-60.982241379834456,1.3037034968316674,12,2.2650003433227504,1.5200004577636719,1.2800006866455043,5.310000419616696,1.360000610351559,0,0.09116413364102938,-2.8604642394563498,22.3799991607666,-2.222219699274772,25.540000915527344,1.0219785287003698,25.70000076293945,0.09116413364102938
6394,2008-12-23,21.549999237060547,21.950000762939453,21.280000686645508,21.81999969482422,2267400.0,0.007480123982122944,1.528289800413137,0.38571451926692696,36.819352948749966,55.635756338025175,2.679229093456108,2.3377376566732373,0.8655928227023466,5.462407154574123,8.131715494030795,0.6700000762939453,1.4772850471625532,-2.376500892639161,-5.140604425376395,0.38760264009807344,-3.7585526590077762,-0.9944491262705455,4.547600250244145,10.35780211633103,-51.98012669276825,1.3820517663686163,12,2.1050004959106445,1.360000610351566,1.1200008392333984,5.15000057220459,0.6500015258789062,1,0.07331786448460065,1.4799995422363281,21.38999938964844,-2.8604642394563498,22.3799991607666,-2.222219699274772,25.540000915527344,0.07331786448460065
6395,2008-12-24,21.780000686645508,21.940000534057614,21.350000381469727,21.489999771118164,619900.0,0.010672921472285601,-1.0701770823573378,-1.0740756439056782,39.664310001449024,52.5863982265872,2.1992235722049145,2.1710018692943436,0.628063640541562,5.176630171726565,8.816155327992153,0.5900001525878871,1.0753750194451683,-2.1159995079040534,-4.963687213560597,0.73168819775249,-3.5398433607323234,-0.6921556550757835,4.113694821166995,14.689279945286737,-43.905208484395295,1.4238438528282715,12,1.8749990463256836,1.1299991607666051,0.8224992752075195,4.919999122619629,0.6899986267089808,2,0.07392096658610803,1.528289800413137,21.549999237060547,1.4799995422363281,21.38999938964844,-2.8604642394563498,22.3799991607666,0.07392096658610803
6396,2008-12-26,21.81999969482422,22.059999465942386,21.690000534057614,21.959999084472656,565900.0,0.0018365016950268043,1.1764633284340638,-0.48275499197600696,35.626760050658845,49.233222996101524,2.02755521693323,2.110020410418688,0.6292033678666904,5.065832200293983,9.464609207699327,0.36999893188477273,0.8073167855852788,-1.9940005302429213,-4.985373960079194,0.9973728995933513,-3.4896872451610577,-0.498313815324785,3.8779479926757823,18.061663644598003,-33.9973790762383,1.4956867149181363,12,1.8350000381469727,1.0900001525878942,0.3325004577636719,4.880000114440918,0.46000099182128906,4,0.08065995662224101,-1.0701770823573378,21.780000686645508,1.528289800413137,21.549999237060547,1.4799995422363281,21.38999938964844,0.08065995662224101
6397,2008-12-29,21.88999938964844,22.049999237060547,21.3700008392334,21.3700008392334,1286500.0,0.0032080520533108725,-1.61538574399642,-3.7142915531335405,30.73021478566794,46.38323683364202,1.6637858335064983,1.9734440041096768,0.5797598199492136,4.927915263894654,9.809385312632108,0.6799983978271484,0.4312780383246384,-1.8175007820129352,-4.927315267113862,1.2923137030879914,-3.3724080245633985,-0.2625935394624719,3.620030390351559,71.77415757471375,23.912123899094837,1.5549072425504626,12,1.7650003433227504,1.0200004577636719,0.22250080108642223,4.810000419616696,1.1500015258789027,0,0.11100961045823055,1.1764633284340638,21.81999969482422,-1.0701770823573378,21.780000686645508,1.528289800413137,21.549999237060547,0.11100961045823055
6398,2008-12-30,22.8700008392334,22.8700008392334,22.020000457763672,22.059999465942386,1272700.0,0.04476936852032942,1.0987628157127585,1.5576992909778316,39.94024526910048,43.935282024291055,0.5609210432419971,1.0828258852520491,-0.3636829928671972,3.882450982745638,10.527803976712185,0.9800014495849574,0.1420630892998389,-0.858999347686769,-3.9377071734560154,2.2197084780824774,-2.398353260571394,0.680354565197856,2.4596277495666,100.0,52.7162454059994,1.5393539128846239,12,0.784998893737793,0.03999900817871449,-0.8900008201599121,3.8299989700317383,0.9699993133544922,1,0.03498028892452654,-1.61538574399642,21.88999938964844,1.1764633284340638,21.81999969482422,-1.0701770823573378,21.780000686645508,0.03498028892452654
6399,2008-12-31,23.229999542236328,23.309999465942386,22.76000022888184,22.899999618530273,1527100.0,0.015741088316243212,1.2448958937489214,0.40740662249160714,42.18146215228852,41.97684843699756,-0.13460634051552134,0.8283015706784944,-0.7102331012369305,3.441014036935208,11.163716899851597,0.5499992370605469,-0.1941537905107893,-0.5390006065368667,-3.56701715119058,2.4890159381168466,-2.053008878863725,0.9750076657899918,1.9264439030116698,95.91836933293352,48.37045946607549,1.5140082723268569,12,0.4250001907348633,0.4250001907348633,-1.4374990463256836,3.390000343322754,0.75,2,-0.02066291656026953,1.0987628157127585,22.8700008392334,-1.61538574399642,21.88999938964844,1.1764633284340638,21.81999969482422,-0.02066291656026953
6400,2009-01-02,23.8700008392334,23.95000076293945,22.84000015258789,23.229999542236328,1788400.0,0.027550637520824317,1.7749975562130758,1.9393983180649077,49.262538754154384,41.12862430946497,-1.1862375515864336,0.13787536740336748,-1.3074722421293679,2.719275854398745,10.837104657521863,1.110000610351559,-0.3275135623605401,0.13750066757202006,-2.865837640341443,3.140838975485483,-1.3641684863847132,1.6391698215287533,1.120184868204678,96.89922767163749,45.51847131189747,1.5016691539567317,1,-0.6000003814697266,-0.21500110626220703,-2.1175007820129395,2.7499990463256836,-1.0200004577636683,4,-0.06996229650520525,1.2448958937489214,23.229999542236328,1.0987628157127585,22.8700008392334,-1.61538574399642,21.88999938964844,-0.06996229650520525
6401,2009-01-05,23.65999984741211,23.82999992370605,23.25,23.70000076293945,1450200.0,-0.008797695200585265,2.866675991505987,-0.06250130384895658,43.59244217299045,40.44312907496358,-1.4203214464441913,0.32848906333174455,-1.0220954819034418,2.8534725805135572,10.415300628282072,0.6200008392333984,-0.6688860370466259,-0.049500274658203836,-3.04738423698479,2.9483836876683824,-1.5484422558214987,1.449441706505091,1.170578431728444,88.75965410453318,36.089168505269924,1.498941981163294,1,-1.1849994659423828,-0.005000114440917969,-1.9074997901916504,2.9600000381469727,-0.6399993896484375,0,-0.05029588088470682,1.7749975562130758,23.8700008392334,1.2448958937489214,23.229999542236328,1.0987628157127585,22.8700008392334,-0.05029588088470682
6402,2009-01-06,24.35000038146973,24.46999931335449,23.82999992370605,23.85000038146973,1547600.0,0.02916316730801216,-1.3703640910438912,-12.499713904254401,51.70939927105083,41.05852504512338,-2.0131994002664975,-0.4242158200433117,-1.621345460369625,2.0877171088451014,10.605693016786322,0.8099994659423793,-1.0131307695442793,0.6665002822876005,-2.2978376783771957,3.6308382429523967,-0.8156686980447994,2.1486692626200004,0.3273547665052021,95.1020821250212,36.434895518069034,1.4821689803323983,1,-1.4750003814697301,-0.6950006484985387,-2.422500610351566,2.269999504089352,-1.3800010681152415,1,-0.0850102530757858,2.866675991505987,23.65999984741211,1.7749975562130758,23.8700008392334,1.2448958937489214,23.229999542236328,-0.0850102530757858
6403,2009-01-07,23.90999984741211,24.209999084472656,23.65999984741211,24.11000061035156,1963100.0,-0.018069836844539,1.7500119209971676,-0.40000152587889914,41.988303832653095,41.632852921112615,-1.3165993930914155,-0.1311289565898477,-1.0873885266873167,2.4392144243800615,10.12600092619032,0.6900005340576207,-1.341433283718139,0.31549978256225586,-2.498245085141054,3.1292446502655658,-1.0913726512893973,1.722372216413909,0.6202610946438263,67.25147568631132,13.022877159725923,1.4068724338516547,1,-1.0,-0.25500011444091797,-1.8299999237060547,2.3350000381469727,-0.9799995422363281,2,-0.036386404744328305,-1.3703640910438912,24.35000038146973,2.866675991505987,23.65999984741211,1.7749975562130758,23.8700008392334,-0.036386404744328305
6404,2009-01-08,24.040000915527344,24.270000457763672,23.68000030517578,23.96999931335449,1357500.0,0.005437100332282396,1.226412785697063,-0.35000667569477306,39.95158201293027,41.664772033499425,-1.1803787649380055,-0.34580440999533835,-1.1058006914824716,2.218491839068193,9.782998068500088,0.5900001525878906,-1.3450907903561315,0.4880007743835435,-2.2684476840728784,3.2444492328399654,-0.8902234548446692,1.8662250036117563,0.4299983978271449,73.61971661231321,22.869766897030495,1.3782242292282114,1,-1.1200008392333984,-0.38500118255615234,-1.960000991821289,1.8199987411499023,-2.0400009155273438,3,-0.008319498973491046,1.7500119209971676,23.90999984741211,-1.3703640910438912,24.35000038146973,2.866675991505987,23.65999984741211,-0.008319498973491046
6405,2009-01-09,23.309999465942386,23.959999084472656,23.270000457763672,23.88999938964844,1092500.0,-0.03036611571480652,-1.0909114553982244,-8.28552355521606,37.37259602455317,41.85875380837657,-0.23526386629821516,0.27711640164213946,-0.33905910412123674,2.8575556639104853,9.524061876577383,0.7700004577636719,-1.2217433888467681,-0.16500062942504456,-2.853992538223533,2.523991279373444,-1.5094965838242906,1.1794953249742015,1.0211998748779223,4.917991779635752,-41.47661565009686,1.3444959543992447,1,-0.38999938964844105,0.34500026702880504,-1.2299995422363317,2.510001182556149,-1.1199989318847727,4,0.028743032674576563,1.226412785697063,24.040000915527344,1.7500119209971676,23.90999984741211,-1.3703640910438912,24.35000038146973,0.028743032674576563
6406,2009-01-12,23.399999618530273,23.59000015258789,23.18000030517578,23.45000076293945,1991300.0,0.003861010495490813,1.4848481345548075,0.08620888101102032,58.85416149265772,44.98363677581987,-0.08668764231259019,0.1457588951842368,-0.400509545568454,2.684520910539394,9.684644810240975,0.4099998474121094,-0.9659732905030971,-0.04400043487548899,-2.72080519471821,2.632804324967232,-1.3824028147968477,1.2944019450458697,0.8700008392333984,17.054223449760595,-33.280145299487785,1.3384023799213602,1,-0.1549997329711914,0.25500011444091797,-1.172499656677246,1.495000839233402,-1.5100002288818324,0,-0.023504241283192284,-1.0909114553982244,23.309999465942386,1.226412785697063,24.040000915527344,1.7500119209971676,23.90999984741211,-0.023504241283192284
6407,2009-01-13,23.26000022888184,23.75,23.09000015258789,23.36000061035156,2199300.0,-0.005982879997039392,-1.9999956651220052,1.9999618539004387,69.04275680322519,48.217249168500395,0.2995881342437485,0.1667168616652681,-0.2558875726759311,2.7350384936817917,9.668586787727062,0.6599998474121094,-0.7555820185231852,-0.10299987792968324,-2.6934942568027864,2.48749450094342,-1.3982470673662348,1.1922473115068684,0.879200210571284,14.406782400672721,-39.65673404416191,1.2952471894365514,1,0.3549995422363246,0.3949995040893519,-1.0000000000000036,1.1849994659423793,-1.5599994659423864,1,-0.010318132792628276,1.4848481345548075,23.399999618530273,-1.0909114553982244,23.309999465942386,1.226412785697063,24.040000915527344,-0.010318132792628276
6408,2009-01-14,22.56999969482422,23.399999618530273,22.38999938964844,23.01000022888184,2225400.0,-0.029664683029574923,-1.5249969601674784,4.3999885559522065,59.37499342596586,50.12764153224233,1.0533268329022043,0.781813535902927,0.406634544963719,3.3357459475343987,9.771636114091592,1.0100002288818324,-0.5028646978877909,-0.7200003623962417,-3.3136371136630878,1.8736363888706045,-2.016818738029663,0.5768180132371796,1.4436327270507796,9.574478878154816,-47.95134447872676,1.2968183756334226,1,0.8599996566772461,1.0850000381469727,0.2050004005432129,1.8550004959106445,-1.8299999237060547,2,0.01772262401146585,-1.9999956651220052,23.26000022888184,1.4848481345548075,23.399999618530273,-1.0909114553982244,23.309999465942386,0.01772262401146585
6409,2009-01-15,23.75,23.809999465942386,22.53000068664551,23.04999923706055,2748500.0,0.052281804214927785,2.121949404069605,-1.5909088938691611,65.4146927813031,51.92232531303663,-0.050460839587643136,-0.5467182317761434,-0.7938241761459146,2.060911349260344,9.360927383355785,1.279998779296875,-0.15884587814186446,0.5364999771118164,-1.8951973908930277,2.9681973451166606,-0.6793487068906039,1.7523486611142367,0.14308712499999743,86.62425953553011,22.701709224094685,1.2158486840024214,1,-0.32000064849853516,-0.0950002670288086,-0.5099997520446777,0.6750001907348633,-2.729999542236328,3,-0.03452630293996706,-1.5249969601674784,22.56999969482422,-1.9999956651220052,23.26000022888184,1.4848481345548075,23.399999618530273,-0.03452630293996706
6410,2009-01-16,24.040000915527344,24.07999992370605,23.479999542236328,23.93000030517578,2026200.0,0.012210564864309159,5.315839139077036,0.1571435578007757,66.71685899078383,54.49170495945811,-0.3506900917530871,-1.0197413203200973,-1.1287377250816384,1.6879766911698688,8.530304674624082,0.600000381469723,0.027924359404622123,0.9095008850097663,-1.264513604168961,3.0835153741884938,-0.1775063595795956,1.9965081295991283,-3.0400009155273438,97.63319553025988,26.756636705597543,1.087007244589363,1,-0.6100015640258789,-0.38500118255615234,-0.7600007057189941,0.38499927520751953,-3.410001754760742,4,-0.08485860390336819,2.121949404069605,23.75,-1.5249969601674784,22.56999969482422,-1.9999956651220052,23.26000022888184,-0.08485860390336819
6411,2009-01-20,23.459999084472656,24.440000534057614,23.440000534057614,24.01000022888184,2491100.0,-0.02412653115499952,-2.389840590439265,-4.999982660563218,60.979004786772016,55.52166112787158,0.22122199193227132,-0.6361748385948687,-0.5503782877174963,2.178275396215085,8.394901421873453,1.0,0.15966366747876037,0.4334991455078132,-1.4323527116928112,2.2993510027084376,-0.499426783092499,1.3664250741081254,-2.398399085998534,52.19507792677833,-17.80091821592574,0.9329259286003124,1,-0.044999122619628906,0.19500064849853516,-0.1374988555908203,0.965001106262207,-3.39999961853027,1,-0.054134637680169795,5.315839139077036,24.040000915527344,2.121949404069605,23.75,-1.5249969601674784,22.56999969482422,-0.054134637680169795
6412,2009-01-21,23.739999771118164,23.979999542236328,22.739999771118164,22.739999771118164,2148400.0,0.011935238600705222,-1.4799995422363281,-1.8181780350188363,56.74416899146041,57.16120170107239,-0.17255267218531145,-0.8527863848715285,-0.7839909075601348,1.8046586327482288,8.223088483343036,1.239999771118164,0.16263706712302195,0.6454998016357436,-1.2202752538025194,2.5112748570740067,-0.2873877260833879,1.5783873293548751,-2.543263751220703,65.85364038217668,-0.3327147401476509,0.9328875277191324,1,-0.3249998092651367,-0.08500003814697266,-0.4174995422363281,0.40500068664551137,-3.4499988555908203,2,-0.07792756526141231,-2.389840590439265,23.459999084472656,5.315839139077036,24.040000915527344,2.121949404069605,23.75,-0.07792756526141231
6413,2009-01-22,23.34000015258789,23.70000076293945,22.96999931335449,23.309999465942386,2136700.0,-0.016849183756813213,-1.056339238942074,0.03000068664550426,50.84746111394879,58.371854934518886,0.15431772320462045,-0.3153766791368824,-0.359670436481764,2.0986645173883645,7.352334759484361,0.7700004577636754,0.23852074758576336,0.14800014495849467,-1.5378622214398483,1.8338625113568376,-0.6949310382406786,0.9909313281576679,-2.0135335521240236,42.408352390177626,-19.19021702170518,0.8429311831991723,1,0.07499980926513672,0.3149995803833008,0.01750040054321289,0.75,-3.690000534057617,3,-0.07026561177920976,-1.4799995422363281,23.739999771118164,-2.389840590439265,23.459999084472656,5.315839139077036,24.040000915527344,-0.07026561177920976
6414,2009-01-23,23.1299991607666,23.46999931335449,22.709999084472656,23.01000022888184,1581800.0,-0.008997471741575946,-1.1111081676768435,3.9998728463351507,43.89438466065926,59.09649811630845,0.2477093769980243,0.020093319266734966,-0.1227740894135394,2.2096355055166867,6.51815344732974,0.7600002288818324,0.15875210754121838,-0.14100084304809712,-1.6406839112573373,1.358682225161143,-0.8908423771527154,0.6088406910565212,-1.6789912029589864,24.27744071513391,-31.498592274898197,0.7498415341046194,1,0.2850008010864258,0.5250005722045898,0.3150014877319336,0.9600009918212891,-3.8299999237060547,4,-0.10332898730504003,-1.056339238942074,23.34000015258789,-1.4799995422363281,23.739999771118164,-2.389840590439265,23.459999084472656,-0.10332898730504003
6415,2009-01-26,23.38999938964844,23.489999771118164,22.959999084472656,23.04999923706055,1532100.0,0.011240823100540975,-1.0384623849172594,2.833359824522448,47.79050659860576,57.86720312808046,0.00027997158830928015,-0.1192177898152309,-0.35391508516962134,1.8461619514008838,5.6316234209397065,0.5300006866455078,0.21761149431673488,0.038499450683598724,-1.286916972296087,1.3639158736632844,-0.6242087608062441,0.7012076621734415,-1.8194317287908248,39.30634308652879,-11.789487295665246,0.6627082114898426,1,0.02500057220458629,0.26500034332275035,0.23250102996825817,0.7000007629394496,-3.930000305175785,0,-0.1013253096934087,-1.1111081676768435,23.1299991607666,-1.056339238942074,23.34000015258789,-1.4799995422363281,23.739999771118164,-0.1013253096934087
6416,2009-01-27,23.57999992370605,23.670000076293945,22.739999771118164,22.739999771118164,1177500.0,0.008123152587241833,-1.2142860386646745,2.4705875753121775,43.137260901790306,54.988814694587695,-0.18048198864051201,-0.17982250748129758,-0.4829170451443723,1.5505070632358589,4.870873418001781,0.9300003051757812,0.2883337049426302,0.14049997329711417,-0.9736483209887972,1.2546482675830255,-0.4165741738458415,0.6975741204400698,-1.8946549479204364,68.50397839740693,22.02558410162826,0.5570741471429554,1,-0.1649999618530238,0.07499980926514027,0.042500495910648084,-0.03499984741210582,-4.979999542236325,1,-0.12510605481273473,-1.0384623849172594,23.38999938964844,-1.1111081676768435,23.1299991607666,-1.056339238942074,23.34000015258789,-0.12510605481273473
6417,2009-01-28,24.31999969482422,24.5,23.790000915527344,23.899999618530273,1060400.0,0.03138251796066438,-1.2187558673553016,0.5000000000000021,53.46869144430969,54.33255891884813,-0.8429539989729804,-0.7678042252191268,-1.1965500257894774,0.7167056516372057,3.7400222269496934,0.9200000762939489,0.47141134228872517,0.7589997291564927,-0.1558351125207551,1.6738345708337405,0.3015823083178688,1.2164171499951166,-2.5244684967077227,89.94412217254357,44.18931286139686,0.45741742083862347,1,-0.8049993515014648,-1.0499992370605469,-0.375,-0.8549995422363281,-5.8600006103515625,2,-0.1751644852934947,-1.2142860386646745,23.57999992370605,-1.0384623849172594,23.38999938964844,-1.1111081676768435,23.1299991607666,-0.1751644852934947
6418,2009-01-29,23.670000076293945,24.45000076293945,23.54999923706055,24.309999465942386,1123400.0,-0.026726958334156836,-1.04545553065409,-1.523807793788411,47.122857757310136,52.30013280507113,-0.022920496011057168,-0.05775900469586048,-0.47206622747674487,1.2705666870516978,3.153100347043522,0.9000015258788991,0.43587868807737706,0.06900014877319194,-0.7866663545433319,0.9246666520897158,-0.35883310288507175,0.49683340043145563,-1.71220075006444,53.63131289452261,10.930254029451675,0.427833251658262,1,-0.06500053405761719,-0.9200000762939453,-0.08250045776367188,-0.7600002288818324,-5.520000457763672,3,-0.14279675326878216,-1.2187558673553016,24.31999969482422,-1.2142860386646745,23.57999992370605,-1.0384623849172594,23.38999938964844,-0.14279675326878216
6419,2009-01-30,22.75,23.979999542236328,22.61000061035156,23.86000061035156,1632500.0,-0.03886776820146054,1.0296303412886396,1.7343776077056807,45.77039975636661,49.972748445691444,0.8273129583259511,0.8689905049280355,0.5129408631781089,2.0783624363175903,3.1868517006712858,1.3699989318847692,0.33366454294958814,-0.8269999504089363,-1.7507023570309812,0.09670245621310869,-1.288851153719957,-0.36514874709791556,-0.6396686333442645,7.407377505792864,-38.41761155525037,0.4618512033110219,1,0.8050003051757812,0.1400003433227539,0.5324997901916504,0.15999984741211293,-3.5599994659423864,4,-0.1362637530316363,-1.04545553065409,23.670000076293945,-1.2187558673553016,24.31999969482422,-1.2142860386646745,23.57999992370605,-0.1362637530316363
6420,2009-02-02,22.200000762939453,22.34000015258789,21.520000457763672,21.520000457763672,1988700.0,-0.024175790640024064,-1.411762725936564,-0.6126125506907711,41.525436285564425,47.811240834446146,1.2168219501959712,1.357038711615857,1.0967836803520115,2.5151731241969983,3.918293025805582,1.2299995422363281,0.32178756157438215,-1.2934991836547844,-2.3912151256951617,-0.1957832416144072,-1.8423571546749713,-0.7446412126345976,2.299999237060547,22.81880569234846,-25.544793945907056,0.5488579710201882,2,0.8099994659423828,0.7249994277954102,1.0824990272521973,0.7099990844726598,-2.5700016021728516,0,-0.13063069487457635,1.0296303412886396,22.75,-1.04545553065409,23.670000076293945,-1.2187558673553016,24.31999969482422,-0.13063069487457635
6421,2009-02-03,22.46999931335449,22.6299991607666,21.850000381469727,22.0,1554800.0,0.012162096447571713,-1.025974669371639,0.6911751506243706,44.521493773474745,46.45316581022552,0.884654571053197,1.0469973085974011,0.9118536199828711,2.12681843234925,4.581215158223809,0.779998779296875,0.16545606536596225,-0.9640006065368674,-2.149232774813793,0.22123156174005842,-1.5566166906753303,-0.37138452239840447,1.9704006958007838,31.879161124900513,-19.921357585402866,0.5926160841384623,2,0.5400009155273473,0.4650011062622106,0.8125004768371618,0.4400005340576243,-1.869998931884762,1,-0.1339564005724252,-1.411762725936564,22.200000762939453,1.0296303412886396,22.75,-1.04545553065409,23.670000076293945,-0.1339564005724252
6422,2009-02-04,22.280000686645508,22.85000038146973,22.21999931335449,22.56999969482422,1757500.0,-0.008455657877837974,-2.073162789183035,-0.6170200677718529,47.83905390973722,46.118898343090905,0.9451673560994998,1.1320037788157933,1.201618726348272,2.17587619331465,4.721384539012714,0.6300010681152415,-0.04569422017154423,-1.0504992485046394,-2.2602051795651477,0.1592066825558689,-1.6553522140348953,-0.44564628297438347,2.1019913314819334,25.93857166292144,-29.914282735201773,0.6048529655302542,2,0.7299995422363281,0.6549997329711914,1.0024991035461426,0.6299991607666051,-1.3299999237060547,2,-0.16517056515988127,-1.025974669371639,22.46999931335449,-1.411762725936564,22.200000762939453,1.0296303412886396,22.75,-0.16517056515988127
6423,2009-02-05,23.040000915527344,23.09000015258789,21.51000022888184,22.209999084472656,2754900.0,0.03411131981415849,2.3978481833022887,-2.8620850680399625,44.356128925832344,46.17020326144346,0.15437075558395108,0.3198841524261269,0.5097191688599025,1.273772171570954,5.197231204517792,1.5799999237060511,-0.16597562565852186,-0.24699907302856516,-1.4312660871343397,0.9372679410772093,-0.8391325800814506,0.3451344340243203,1.284751271392821,61.94336485736189,9.570503525308702,0.5921335070528867,2,-0.03500080108642578,-0.03500080108642578,0.24249887466430664,-0.13000106811523082,-2.470001220703125,3,-0.19878479379608394,-2.073162789183035,22.280000686645508,-1.025974669371639,22.46999931335449,-1.411762725936564,22.200000762939453,-0.19878479379608394
6424,2009-02-06,23.84000015258789,23.90999984741211,23.01000022888184,23.09000015258789,2197600.0,0.03472218772879487,1.0224724398648917,0.9036124643809174,48.529405989860756,46.25230319380513,-0.5971166546536217,-0.5226641568947485,-0.2569347727771003,0.343979702312204,5.358024857581158,0.8999996185302699,-0.2506756045182783,0.5630002021789551,-0.597636509055647,1.7236369134135572,-0.017318153438345973,1.1433185577962561,0.37216195601074276,97.08334558540115,48.35216902366203,0.5803183556173016,2,-0.8350000381469727,-0.8350000381469727,-0.5575003623962402,-0.9300003051757777,-2.6399993896484375,4,-0.23867451751840507,2.3978481833022887,23.040000915527344,-2.073162789183035,22.280000686645508,-1.025974669371639,22.46999931335449,-0.23867451751840507
6425,2009-02-09,23.979999542236328,24.09000015258789,23.399999618530273,23.5,1878700.0,0.005872457581894697,-1.029412424687812,0.6399993896484375,54.088055972913246,47.469058201707675,-0.7203787671478814,-0.642854674584985,-0.3538597855215464,0.06122912704601191,5.819847891046873,0.6900005340576172,-0.2573435456671511,0.6694995880126946,-0.5330672225994917,1.872066398624881,0.06821618270659968,1.2707829933187895,0.1240760911736345,95.73641032540995,45.483556323366855,0.6012834053060937,2,-0.9749994277954102,-0.9749994277954102,-0.3249998092651367,-1.0699996948242152,-2.049999237060547,0,-0.19974975394565864,1.0224724398648917,23.84000015258789,2.3978481833022887,23.040000915527344,-2.073162789183035,22.280000686645508,-0.19974975394565864
6426,2009-02-10,22.85000038146973,24.13999938964844,22.71999931335449,23.8799991607666,2464500.0,-0.04712256807079218,-1.20154894341832,-2.1458328366274793,43.82801682700576,46.39787213311836,0.32986955847238164,0.4678122116703918,0.7724765977771533,1.0616932805529338,6.558648809991534,1.4200000762939524,-0.22187559901470522,-0.43299961090087535,-1.6519912256546903,0.7859920038529395,-1.042495418277781,0.17649619647603032,-1.3400001525878906,50.95059240236801,2.560791208805945,0.6094958073769067,2,0.13000011444091442,0.15499973297118785,0.6124997138977015,0.05999946594238281,0.3199996948242152,1,-0.1409190882690049,-1.029412424687812,23.979999542236328,1.0224724398648917,23.84000015258789,2.3978481833022887,23.040000915527344,-0.1409190882690049
6427,2009-02-11,23.020000457763672,23.399999618530273,22.770000457763672,23.11000061035156,1536300.0,0.007439828159994333,-1.1355898231661978,0.08737889247725679,47.707737172662696,46.462858734824195,-0.04909042396076302,0.2939827004346611,0.5826603611302801,0.7619913493137673,7.20842740972499,0.6299991607666016,-0.23119989277914144,-0.2509995460510268,-1.475656526301897,0.9736574341998434,-0.8633280361764619,0.3613289440744083,-1.457400245666502,57.41447569290068,7.926516363391201,0.6123284901254351,2,-0.1950006484985316,-0.015000343322753906,0.04499959945678711,-0.11000061035155895,-0.07999992370605824,2,-0.10512597863471296,-1.20154894341832,22.85000038146973,-1.029412424687812,23.979999542236328,1.0224724398648917,23.84000015258789,-0.10512597863471296
6428,2009-02-12,22.96999931335449,23.059999465942386,22.299999237060547,22.71999931335449,2161600.0,-0.002172073997171453,2.534882276751554,-2.777773068283075,48.826979882214125,46.80247874880726,-0.12161579136579448,0.3957791139114626,0.6627916740975515,0.7065498895894109,7.6759534513905265,0.7600002288818395,-0.2275773906174976,-0.3210006713867237,-1.51000090725746,0.8679995644840126,-0.9155007893220919,0.27349944654864444,-1.355851117706294,36.41304460500238,-15.592031846533345,0.594500117935368,2,-0.14499950408934836,0.035000801086429334,0.29500055313110707,-0.05999946594237571,1.7600002288818395,3,-0.08794073185890916,-1.1355898231661978,23.020000457763672,-1.20154894341832,22.85000038146973,-1.029412424687812,23.979999542236328,-0.08794073185890916
6429,2009-02-13,22.93000030517578,23.40999984741211,22.8700008392334,22.95000076293945,1480100.0,-0.0017413587015412402,-6.714305177111717,-0.08000183105467329,46.51515563110457,47.35689200942283,-0.059673953889575415,0.39125586666308365,0.7333996642598777,0.6576864471798203,8.412654154120041,0.5399990081787109,-0.3621412843122407,-0.31999969482421875,-1.4988659828485567,0.8588665932001192,-0.9094328388363877,0.2694334491879502,-1.2653350856475818,34.23918564512945,-18.571949773254794,0.5894331440121696,2,-0.10500049591064098,0.07499980926513672,0.35249948501586914,-0.020000457763668322,1.6100006103515625,4,-0.10292196157620026,2.534882276751554,22.96999931335449,-1.1355898231661978,23.020000457763672,-1.20154894341832,22.85000038146973,-0.10292196157620026
6430,2009-02-17,22.0,22.3700008392334,21.63999938964844,21.76000022888184,1835900.0,-0.04055823344083698,-2.0416635208755007,-11.999713904255245,39.23704957369168,46.769731542780264,0.9375680441672358,1.2233078908695703,1.6138770662765012,1.499380094581177,9.45883722651269,1.2900009155273402,-0.434541119813197,-1.147999954223632,-2.3903674361446114,0.09436752769734724,-1.7691836951841218,-0.5268162132631424,2.139999389648441,14.400024414062356,-34.92134845187106,0.6211837409604889,2,0.8249998092651403,1.005000114440918,1.2874999046325684,0.9099998474121129,2.7000007629394496,1,-0.03636360168457031,-6.714305177111717,22.93000030517578,2.534882276751554,22.96999931335449,-1.1355898231661978,23.020000457763672,-0.03636360168457031
6431,2009-02-18,22.190000534057614,22.420000076293945,21.8799991607666,22.270000457763672,1473800.0,0.00863638791170973,1.8421163585622575,-0.3333333333333531,34.31516444362538,45.26707715765672,0.7863677995057046,0.9837196840977533,1.3910145842526944,1.224634357023067,10.223902778693839,0.5400009155273438,-0.4271946994600242,-0.8944994926452665,-2.1980404335159918,0.40904144822545874,-1.5462699630806291,-0.2427290222099039,1.8999988555908267,31.0735029472297,-12.567830976232145,0.6517704704353628,2,0.6349992752075266,0.8149995803833043,1.0974993705749547,0.7199993133544993,3.6599998474121165,2,-0.01171699966761064,-2.0416635208755007,22.0,-6.714305177111717,22.93000030517578,2.534882276751554,22.96999931335449,-0.01171699966761064
6432,2009-02-19,21.88999938964844,22.71999931335449,21.649999618530273,21.649999618530273,1434300.0,-0.013519654672775938,-7.916672627136799,-2.999999999999911,36.18011185243035,44.35863081616761,1.1457134575527128,1.1995169787836524,1.6298117581833083,1.437445131010449,11.184353394424788,1.0699996948242152,-0.3438626515533656,-1.102000617980952,-2.4706201270539445,0.2666188910920404,-1.7863103725174483,-0.41769086344445583,2.151,14.124290132436801,-27.086260710228853,0.6843097545364969,2,1.0,1.115000724792477,1.5600004196166957,1.0200004577636719,3.1800003051757777,3,0.058474222125872055,1.8421163585622575,22.190000534057614,-2.0416635208755007,22.0,-6.714305177111717,22.93000030517578,0.058474222125872055
6433,2009-02-20,21.700000762939453,22.020000457763672,21.239999771118164,21.76000022888184,2451300.0,-0.008679699954621145,1.6896578939579792,-0.24999801317662382,40.80560326714725,43.50043051364389,1.257928322161792,1.3284622621358437,1.7287016350214408,1.526447694291079,12.299508846995113,0.7800006866455078,-0.3072350522713343,-1.2099992752075188,-2.683340984270579,0.26334243385554146,-1.9466701297390507,-0.4733284206759869,2.2929786267089867,21.198201642780862,-23.284901836967176,0.7366708545315306,2,0.9899988174438477,1.169999122619629,1.9349989891052246,1.2099990844726598,2.689998626708988,4,0.057142844586250297,-7.916672627136799,21.88999938964844,1.8421163585622575,22.190000534057614,-2.0416635208755007,22.0,0.057142844586250297
6434,2009-02-23,20.739999771118164,22.06999969482422,20.709999084472656,21.07999992370605,2394300.0,-0.0442396754870551,-5.799977111903718,5.666719649044333,38.07188152242644,41.720855574700906,1.9354874403284477,2.213728934182498,2.6103504902888837,2.3938540296375876,13.361293128367734,1.3600006103515625,-0.3102797335955678,-2.0505002975463853,-3.8088423217111824,-0.2921582733815882,-2.929671309628784,-1.1713292854639867,3.142860433789064,1.4925713049394658,-43.84182300512703,0.8791710120823987,2,1.6849994659423828,1.864999771118164,2.802499771118164,2.170000076293949,3.9799995422363246,0,0.19238186186841255,1.6896578939579792,21.700000762939453,-7.916672627136799,21.88999938964844,1.8421163585622575,22.190000534057614,0.19238186186841255
6435,2009-02-24,21.020000457763672,21.07999992370605,20.420000076293945,20.690000534057614,2776800.0,0.013500515416370762,1.9333401150346383,-0.9705875753122085,38.172927780552186,41.09251234731718,1.3314740623773922,1.8414839445422544,2.2549253330776224,2.0125262478822847,14.567498206615523,0.6599998474121058,-0.34173085484264476,-1.65199966430664,-3.5538168778776935,0.24981754926441369,-2.6029082710921685,-0.7010910575211113,2.672488079917482,26.086981760765372,-20.084010577084594,0.9509086067855277,2,0.8949995040893555,1.4399995803833008,2.5224990844726562,1.889999389648441,3.5399990081787145,1,0.16745958045227205,-5.799977111903718,20.739999771118164,1.6896578939579792,21.700000762939453,-7.916672627136799,21.88999938964844,0.16745958045227205
6436,2009-02-25,20.6299991607666,21.040000915527344,20.3799991607666,20.82999992370605,1976300.0,-0.018553819624348544,1.129028487048545,-0.606063058116331,36.96681636185253,39.89907670167161,1.5348582416360657,2.1071832643096826,2.59017269322311,2.305248792365024,15.63594191948376,0.6600017547607422,-0.4872536216049177,-1.8945009231567376,-3.951094706542758,0.16209286022928282,-2.9227978148497478,-0.8662040314637274,2.800690300003577,10.683759987088735,-36.47483592927503,1.0282968916930106,2,1.265000343322754,1.8100004196166992,2.9125003814697266,2.2800006866455114,4.95000076293945,2,0.19728559223177444,1.9333401150346383,21.020000457763672,-5.799977111903718,20.739999771118164,1.6896578939579792,21.700000762939453,0.19728559223177444
6437,2009-02-26,20.059999465942386,20.88999938964844,19.959999084472656,20.88999938964844,1811500.0,-0.027629651866793115,1.24096479677544,4.14998378759854,25.732892344481954,37.333066975256926,1.8336545939246456,2.4682174794925125,3.0699415270427473,2.7802141496875237,17.237062462855203,0.9300003051757848,-0.7243438651357863,-2.2515006065368617,-4.405227354470082,-0.09777385860364163,-3.3283639805034717,-1.1746372325702517,3.065620964827435,4.739353201090701,-38.8740286696167,1.0768633739666102,2,1.6249999999999964,2.1700000762939418,3.475000381469723,2.8500003814697266,5.530000686645504,3,0.2886341510306385,1.129028487048545,20.6299991607666,1.9333401150346383,21.020000457763672,-5.799977111903718,20.739999771118164,0.2886341510306385
6438,2009-02-27,20.290000915527344,20.649999618530273,19.799999237060547,19.959999084472656,2235800.0,0.011465675758139948,-1.6153796495181756,-0.39759260408264563,18.13288150544146,34.17948096129436,1.3226024978977726,2.078581490546199,2.7779236722459473,2.4665683435913763,19.19982408608577,0.8500003814697266,-0.8037268016604848,-1.8524991989135735,-4.086343026205935,0.3813446283787876,-2.969421112559754,-0.735577285267393,2.4557449536868177,21.585972671984834,-14.6332858027383,1.11692191364618,2,0.9699983596801758,1.8599987030029297,3.2449989318847656,2.619998931884769,5.25,4,0.23558396074979382,1.24096479677544,20.059999465942386,1.129028487048545,20.6299991607666,1.9333401150346383,21.020000457763672,0.23558396074979382
6439,2009-03-02,19.649999618530273,20.440000534057614,19.63999938964844,20.25,2194500.0,-0.03154269433804191,-1.5806453597654646,-1.818172885744671,14.332816642371697,31.412343968925473,1.6186219463595677,2.608151953757627,3.3068956477387204,3.032405611205064,20.432197521401886,0.8000011444091726,-0.9629846769588042,-2.337500476837157,-4.811184248286775,0.13618329461246148,-3.5743423625619677,-1.1006585911123459,2.6833417221823836,0.6944600814594076,-26.839781555697243,1.2368418857248094,3,1.5299997329711914,2.4200000762939453,3.885000228881836,3.2600002288818395,5.090000152587891,0,0.24122136708075392,-1.6153796495181756,20.290000915527344,1.24096479677544,20.059999465942386,1.129028487048545,20.6299991607666,0.24122136708075392
6440,2009-03-03,19.299999237060547,20.21999931335449,19.26000022888184,19.989999771118164,2470200.0,-0.017811724593606137,-1.4935088097379046,1.1500001589456184,16.446156048324582,29.426898591669833,1.7269582940287762,2.8772710356468565,3.525970559281152,3.328765853244711,20.97181888297453,0.9599990844726491,-1.158363835174999,-2.54250078201294,-5.288705169030713,0.20370360500483287,-3.9156029755218285,-1.1693985885040519,2.6024073914818366,2.247134424093252,-21.40286962519525,1.3731021935088872,3,1.6900005340576172,2.580000877380371,4.2350006103515625,3.610000610351566,5.659999847412109,1,0.2808290305984191,-1.5806453597654646,19.649999618530273,-1.6153796495181756,20.290000915527344,1.24096479677544,20.059999465942386,0.2808290305984191
6441,2009-03-04,19.459999084472656,19.649999618530273,19.190000534057614,19.46999931335449,2171900.0,0.008290147862020314,1.486475897869464,0.014493074118399646,16.28790670186578,27.21665357494043,1.2728354098904013,2.614240833583672,3.239363117034493,3.1292434196119103,21.86588790349273,0.4599990844726598,-1.35183782897753,-2.2320009231567397,-5.157472844158875,0.6934709978453952,-3.694736883657807,-0.7692649626556722,1.96677439213083,15.882278363134883,-3.3523000869675528,1.4627359605010677,3,1.1700010299682617,2.3850011825561523,4.075000762939453,3.4500007629394567,6.470001220703125,2,0.26207608537551663,-1.4935088097379046,19.299999237060547,-1.5806453597654646,19.649999618530273,-1.6153796495181756,20.290000915527344,0.26207608537551663
6442,2009-03-05,18.600000381469727,19.34000015258789,18.56999969482422,19.170000076293945,2081800.0,-0.04419315228483911,-1.4444417533045515,56.9986648865356,14.121542815407523,24.25175796919157,1.807105961064245,3.3564966586494336,4.062022478040205,3.9724196301952155,23.17597702733517,0.8899993896484375,-1.447377941461646,-2.9079996109008803,-6.126038572101027,0.31003935029926666,-4.517019091500952,-1.2989801303008086,2.379418506624585,1.4423407570156963,-14.97406102469974,1.609019480600073,3,1.7199993133544922,2.934999465942383,4.934999465942383,4.309999465942386,7.1399993896484375,3,0.3752687848969163,1.486475897869464,19.459999084472656,-1.4935088097379046,19.299999237060547,-1.5806453597654646,19.649999618530273,0.3752687848969163
6443,2009-03-06,18.459999084472656,18.959999084472656,18.09000015258789,18.790000915527344,1977000.0,-0.00752695129708425,1.5970188344075247,0.5789508907657507,13.893403045468716,21.56526036064071,1.6083117203436572,3.3052443544236745,4.194203283901661,4.1019584530437285,24.11297627638695,0.8699989318847656,-1.544825038082518,-2.8190008163452163,-6.224395668091653,0.58639403540122,-4.521698242218434,-1.1163033904719981,2.0375359649676383,15.744632843564185,1.5173139252974597,1.702697425873219,3,1.1250009536743164,2.8100013732910156,4.932501316070557,4.450000762939457,6.650001525878903,4,0.3862405970600793,-1.4444417533045515,18.600000381469727,1.486475897869464,19.459999084472656,-1.4935088097379046,19.299999237060547,0.3862405970600793
6444,2009-03-09,18.149999618530273,18.739999771118164,18.100000381469727,18.36000061035156,1390400.0,-0.01679303799116294,-3.1290354336764516,0.6363631109261464,15.439886559094958,19.039366891589914,1.6900057045819743,3.338260888834032,4.487460733787138,4.373240806661215,25.943749430432472,0.6399993896484375,-1.6693317258368197,-2.844500255584716,-6.299397835924875,0.6103973247554428,-4.5719490457547955,-1.1170514654146366,1.8660284515395418,2.816877445190574,-10.918144261416701,1.7274487901700797,3,1.4150009155273438,2.9650001525878906,5.027500152587891,4.7600002288818395,7.600000381469727,0,0.4071626144527427,1.5970188344075247,18.459999084472656,-1.4444417533045515,18.600000381469727,1.486475897869464,19.459999084472656,0.4071626144527427
6445,2009-03-10,19.190000534057614,19.200000762939453,18.38999938964844,18.96999931335449,1574200.0,0.0573003271286876,5.749964237463015,-1.0476199126256978,26.635535120733223,17.891446753687767,0.4057940006690579,2.024819194116038,3.4350427510175585,3.315505717781164,27.79316803021145,1.0500011444091797,-1.8200369934686442,-1.5649993896484418,-4.805964554713629,1.6759657754167456,-3.1854819721810337,0.055483192884150156,0.44082195251581524,70.51286910570973,56.53501547725118,1.6204825825325937,3,0.2999992370605504,1.9249992370605504,4.032499790191654,3.7199993133544993,7.25,1,0.2892130840335645,-3.1290354336764516,18.149999618530273,1.5970188344075247,18.459999084472656,-1.4444417533045515,18.600000381469727,0.2892130840335645
6446,2009-03-11,19.6299991607666,19.790000915527344,19.32999992370605,19.63999938964844,1849000.0,0.022928536449391856,1.9677169278476336,-0.04545533361078047,32.774397113857276,18.673836172507247,-0.21341490065793778,1.4031579488741421,2.986194381653469,2.884102170521931,28.90621994713548,0.6000003814697301,-1.8772336917022443,-0.9640007019042969,-4.08444235792728,2.156440954118686,-2.5242215299157884,0.5962201261071947,-1.539999008178711,90.5881362968282,73.46334897375169,1.5602208280114922,3,-0.25999927520751953,1.4850006103515625,3.337501049041748,3.2800006866455114,6.89000129699707,2,0.2715231865296679,5.749964237463015,19.190000534057614,-3.1290354336764516,18.149999618530273,1.5970188344075247,18.459999084472656,0.2715231865296679
6447,2009-03-12,20.600000381469727,20.649999618530273,19.479999542236328,19.68000030517578,1523600.0,0.04941422629511938,1.2941210569718367,-91.99790196449145,42.506815387769635,21.382051048321486,-1.2278870089234246,0.2556688323777365,2.0161758100666773,1.9174064568446028,29.696687356481906,1.1700000762939453,-1.9421160642003485,0.12700052261352468,-2.777559547759619,3.0315605929866685,-1.3252795125730472,1.5792805578000966,-2.4760002136230455,98.04690439487489,78.07328256545237,1.4522800351865717,3,-1.2300004959106445,0.5149993896484375,2.372499942779541,2.3099994659423864,5.149999618530273,3,0.25873785558278617,1.9677169278476336,19.6299991607666,5.749964237463015,19.190000534057614,-3.1290354336764516,18.149999618530273,0.25873785558278617
6448,2009-03-13,20.950000762939453,20.96999931335449,20.32999992370605,20.649999618530273,1601900.0,0.01699030946545821,2.7647217220081908,0.3260881734028548,51.56018445435561,25.51842524965303,-1.6476934918030217,-0.26711945384194635,1.638631545578889,1.5748561220933013,30.038367921421116,0.6399993896484375,-1.9643698435383001,0.5780008316040046,-2.0919777841580327,3.247979447366042,-0.7569884762770158,1.912990139485025,-2.7249606170654275,99.30318613735851,73.81138239463365,1.3349893078810195,3,-1.4200010299682617,0.16499900817871094,2.0224995613098145,1.9599990844726598,5.259998321533203,4,0.22863956246971684,1.2941210569718367,20.600000381469727,1.9677169278476336,19.6299991607666,5.749964237463015,19.190000534057614,0.22863956246971684
6449,2009-03-16,20.56999969482422,21.489999771118164,20.530000686645508,21.020000457763672,1550200.0,-0.018138475144471422,-2.6226463983416823,-1.4999968210977386,46.705707240378786,28.88059760432572,-1.2554951108911183,-0.07693349303176689,1.9744995800806855,1.9462817508109609,30.581015689309186,0.9599990844726562,-1.8721246974265497,0.31599979400634837,-2.0716478235059412,2.703647411518638,-0.8778240147497982,1.509823602762495,-2.180261998901365,70.32258183601353,43.05104092295334,1.1938238087561457,3,-0.7799997329711914,0.5450000762939453,2.435000419616699,2.340000152587894,5.75,0,0.2207098192942456,2.7647217220081908,20.950000762939453,1.2941210569718367,20.600000381469727,1.9677169278476336,19.6299991607666,0.2207098192942456
6450,2009-03-17,21.200000762939453,21.239999771118164,20.46999931335449,20.559999465942386,1752400.0,0.030627179264069326,1.138892200261211,-1.4222226931716955,54.03112563968297,33.07428859741652,-1.7742155670035586,-0.8115500925839783,1.2861439069412484,1.3219796000829227,30.28776260730489,0.7700004577636754,-1.7437193927295418,0.9860008239746101,-1.3032643666388353,3.2752660145880554,-0.15863177133211437,2.1306334192813345,-2.562242101000976,86.57411904328801,54.841283314572536,1.144632595306723,3,-1.4100008010864258,-0.08500099182128906,1.8049993515014648,1.7099990844726598,5.1399993896484375,1,0.21462259779794812,-2.6226463983416823,20.56999969482422,2.7647217220081908,20.950000762939453,1.2941210569718367,20.600000381469727,0.21462259779794812
6451,2009-03-18,21.93000030517578,22.100000381469727,20.8799991607666,21.07999992370605,2115000.0,0.03443393943232631,1.0504212994648205,1.3281229045284666,62.93222322030387,38.49769753129389,-2.365787193268133,-1.646440802717045,0.5118392680022268,0.6189069126127471,30.034731487212685,1.220001220703125,-1.4923544332930163,1.72900037765503,-0.5155340687684138,3.973534824078474,0.6067331544433081,2.851267600866752,-3.06406235450293,93.51144954809683,55.9531582356143,1.1222672232117221,3,-1.8350000381469727,-0.8150005340576172,1.0749998092651367,1.7249994277954102,4.89999961853027,2,0.2056543623402236,1.138892200261211,21.200000762939453,-2.6226463983416823,20.56999969482422,2.7647217220081908,20.950000762939453,0.2056543623402236
6452,2009-03-19,23.170000076293945,24.65999984741211,21.5,21.61000061035156,3667700.0,0.05654353642783616,-2.550560256656162,1.83529266568681,67.475715457966,44.451287799349146,-3.2289147987830233,-2.936168195859775,-0.7812143520329684,-0.5838080071718963,30.763972454307897,3.1599998474121094,-1.2148277084451706,2.9050001144409165,0.3998259615254973,5.410174267356336,1.6524130379832052,4.157587190898628,-3.980655882541406,65.58891922929021,24.93578096746495,1.2525870764577103,3,-1.7899999618530273,-1.7950000762939453,-0.17749977111816406,0.4849996566772461,3.0699996948242188,3,0.14458352915144057,1.0504212994648205,21.93000030517578,1.138892200261211,21.200000762939453,-2.6226463983416823,20.56999969482422,0.14458352915144057
6453,2009-03-20,22.940000534057614,23.670000076293945,22.31999969482422,23.440000534057614,2572100.0,-0.009926609472550307,1.812503476940907,-0.32051293023869915,71.00894090777103,50.62562717142426,-2.566490937668501,-2.7494748317106676,-0.5938504264245346,-0.3142890846186326,31.238079330480662,1.3500003814697266,-0.9326172731795701,2.6130005836486774,-0.09488396992820114,5.320885137225556,1.25905830686024,3.966942860437115,-3.094177661865924,58.94990228822624,12.69523587480095,1.3539422767884384,3,-1.4150009155273402,-1.5650005340576136,-0.02500057220458629,0.7149991989135778,2.9799995422363317,4,0.12249343507078625,-2.550560256656162,23.170000076293945,1.0504212994648205,21.93000030517578,1.138892200261211,21.200000762939453,0.12249343507078625
6454,2009-03-23,24.729999542236328,24.770000457763672,23.149999618530273,23.38999938964844,2326000.0,0.07802959749374083,1.2816881355021559,-2.680000305175774,79.28802608972973,56.47590394575721,-3.7157065920025865,-4.45356295228434,-2.410755124596733,-2.0469331930518635,31.590888137266138,1.8299999237060582,-0.46182551113964365,4.203499603271485,0.8552914184067788,7.551707788136191,2.52939551083913,5.87760369570384,-4.306475433018189,99.06974639810613,45.29663953346166,1.6741040924323538,3,-2.679999351501465,-3.299999237060547,-1.8149995803833008,-1.0749998092651367,1.1100006103515625,0,0.05984632307447635,1.812503476940907,22.940000534057614,-2.550560256656162,23.170000076293945,1.0504212994648205,21.93000030517578,0.05984632307447635
6455,2009-03-24,24.540000915527344,25.040000915527344,24.309999465942386,24.53000068664551,1697000.0,-0.007682920753172118,-2.2444316346728845,0.007462856524694684,77.31184004193705,61.42450871554385,-3.002776218518431,-4.2017599219079536,-2.226890996432367,-1.8341122649060715,31.82137946347402,0.7300014495849574,0.06395933092187178,3.837500953674315,0.04013364129488295,7.634868266053747,1.9388172974846007,5.736184609864029,-3.50797011751283,87.98077430068881,28.19964020552117,1.8986836561897158,3,-2.280000686645508,-2.9750003814697266,-1.6250009536743164,-0.8850011825561523,1.1199989318847656,1,0.07253458487732178,1.2816881355021559,24.729999542236328,1.812503476940907,22.940000534057614,-2.550560256656162,23.170000076293945,0.07253458487732178
6456,2009-03-25,24.70000076293945,25.34000015258789,24.03000068664551,24.60000038146973,2059600.0,0.006519960938993652,-1.1129027544272865,9.999809269505036,85.46511692379275,66.19765333065753,-2.646246048539176,-4.25960364324477,-2.394194028072153,-1.9750775306389485,32.09123673399063,1.3099994659423793,0.6270020056670091,3.794000720977781,-0.40227591271600005,7.990277354671562,1.6958624041308887,5.892139037824673,-3.0266947461228817,83.33334989017835,15.504671136883402,2.098138316846891,3,-1.865000724792477,-2.985000610351559,-1.7850008010864222,-1.0450010299682582,1.0499992370605504,2,0.06639673437213567,-2.2444316346728845,24.540000915527344,1.2816881355021559,24.729999542236328,1.812503476940907,22.940000534057614,0.06639673437213567
6457,2009-03-26,25.85000038146973,25.8799991607666,24.79999923706055,25.03000068664551,1959900.0,0.0465586875712074,1.4545529420944605,8.199965667856159,88.44954367521319,70.29647102186392,-3.32262638377836,-5.2212882158632965,-3.533771021349022,-3.110498824406786,32.190975937682275,1.179998397827152,1.1369255010484842,4.654500293731694,-0.06260676770780904,9.371607355171196,2.295946763011944,7.013053824451443,-3.5166894202143233,99.15733753378724,23.71837779461697,2.3585535307197514,3,-2.6750011444091832,-3.865000724792484,-2.9350004196167028,-2.1950006484985387,-0.030000686645511365,3,0.03791100687715354,-1.1129027544272865,24.70000076293945,-2.2444316346728845,24.540000915527344,1.2816881355021559,24.729999542236328,0.03791100687715354
6458,2009-03-27,25.06999969482422,25.75,24.81999969482422,25.399999618530273,1696400.0,-0.030174107355319224,-1.2409647967754316,-0.402439081122824,84.32539746364253,74.47643660222656,-2.119647703607953,-4.284488790715869,-2.729952310847157,-2.3322828384495082,32.19213014977578,1.0300006866455114,1.5946505441930157,3.635499668121337,-1.3643344223065768,8.635333758549251,1.135582622907382,6.135416713335292,-2.0273510936665744,70.32968491713163,-13.704948294415544,2.4999170452139565,3,-1.8950004577636719,-3.0850000381469727,-2.122499942779541,-1.4149999618530273,0.8500003814697266,4,0.04666932949885494,1.4545529420944605,25.85000038146973,-1.1129027544272865,24.70000076293945,-2.2444316346728845,24.540000915527344,0.04666932949885494
6459,2009-03-30,24.38999938964844,24.84000015258789,24.1299991607666,24.75,1786900.0,-0.02712406515569943,1.6296288447138276,1.090911192671145,76.74896719615218,77.00064121961202,-0.9396054623874193,-3.4057886032150364,-2.071585325451668,-1.661073257526926,31.802044801300344,0.9400005340576172,1.928922989399691,2.7184993743896513,-2.3736881260274068,7.810686874806709,0.1724056241811205,5.264593124598182,-0.7798806765690038,19.45940540161582,-63.547448615463324,2.546093750208529,3,-1.0100002288818395,-2.404999732971195,-1.6099996566772496,-0.7349996566772496,1.4300003051757777,0,0.06273065702883396,-1.2409647967754316,25.06999969482422,1.4545529420944605,25.85000038146973,-1.1129027544272865,24.70000076293945,0.06273065702883396
6460,2009-03-31,24.71999931335449,25.040000915527344,24.31999969482422,24.6299991607666,1610800.0,0.01353013251185664,-1.0281750679661728,-0.2499999999999926,76.4828294969363,78.50626413923786,-0.8021376452471181,-3.4877340598920945,-2.4291789998164113,-2.0116062997024464,31.1857342453806,0.720001220703125,2.194218760118382,2.7774992942810037,-2.3599747174409273,7.914973306002935,0.20876228842003997,5.3462363001419675,-0.6559045107376171,37.2972538281031,-42.902017059408415,2.568737005860965,3,-1.0299997329711879,-2.7349996566772425,-2.204999923706051,-1.210000038146969,0.9500007629394567,1,0.045307478573769266,1.6296288447138276,24.38999938964844,-1.2409647967754316,25.06999969482422,1.4545529420944605,25.85000038146973,0.045307478573769266
6461,2009-04-01,24.559999465942386,24.86000061035156,23.95000076293945,24.5,2149800.0,-0.006472485916521276,1.7575679635639878,0.6666596024245137,72.4999967488373,79.06451761600134,-0.25685015857201066,-3.0841927469822643,-2.280502985365203,-1.8480503245779936,30.34065154236652,0.9099998474121094,2.5579562675990672,2.362499427795413,-2.762419643603142,7.487418499193968,-0.1999601079038662,4.924958963494692,1.3199996948242152,31.606176652254785,-44.42141738983317,2.5624595356992774,4,-0.4600000381469762,-2.5749998092651403,-2.3724994659423864,-1.1949996948242223,1.470001220703125,2,0.04478829012171204,-1.0281750679661728,24.71999931335449,1.6296288447138276,24.38999938964844,-1.2409647967754316,25.06999969482422,0.04478829012171204
6462,2009-04-02,25.57999992370605,25.82999992370605,24.649999618530273,24.85000038146973,2774400.0,0.04153096416708446,-1.0884941412381826,12.166767333184143,74.44561508171087,79.44637030199465,-1.0046956434677767,-3.7465444819370575,-3.3092348946029126,-2.836332972237809,29.26659612613375,1.2700004577636648,2.872005756225448,3.0334999084472614,-2.0099128998416553,8.076912716736178,0.5117935043028012,5.5552063125917215,0.26139926910400746,86.70212172339171,13.05615770901332,2.521706404144459,4,-1.0650005340576136,-3.595000267028805,-3.412500381469723,-2.235000610351559,0.10000038146973012,3,0.006645820046950135,1.7575679635639878,24.559999465942386,-1.0281750679661728,24.71999931335449,1.6296288447138276,24.38999938964844,0.006645820046950135
6463,2009-04-03,25.59000015258789,25.75,24.709999084472656,24.709999084472656,1610800.0,0.0003909393632395286,-1.3636355754767282,1.2054816711519987,77.58242472259603,79.2568590389798,-0.6696870192835682,-3.3676562598690865,-3.315135238898364,-2.8233365045990233,27.863273118316734,1.0400009155273438,3.0826082435097604,2.6870000839233406,-2.143661155599844,7.517661323446525,0.27166946416174653,5.102330703684935,0.2399997711181605,87.2340490290274,12.62375543574673,2.415330619761593,4,-0.6750001907348633,-3.6050004959106445,-3.632500648498535,-2.455000877380371,-0.13999938964844105,4,0.008987867950952966,-1.0884941412381826,25.57999992370605,1.7575679635639878,24.559999465942386,-1.0281750679661728,24.71999931335449,0.008987867950952966
6464,2009-04-06,25.540000915527344,25.59000015258789,24.82999992370605,25.5,1406400.0,-0.00195385841197393,9.857193460490514,0.04545553065408974,75.46949449868502,79.05215397861846,-0.550608303869442,-2.8834666257262995,-3.254762586610692,-2.7481624560615607,26.384112791399616,0.7600002288818395,3.1580325276114287,2.267500782012938,-2.1447971580464404,6.6797987220723165,0.06135181198325057,4.4736497520426255,0.2899990081787074,84.57451395560967,11.003437498181583,2.206148970029689,4,-0.6250009536743164,-3.5550012588500977,-3.8350014686584473,-2.485001564025879,-0.7300014495849574,0,0.014878588376853852,-1.3636355754767282,25.59000015258789,-1.0884941412381826,25.57999992370605,1.7575679635639878,24.559999465942386,0.014878588376853852
6465,2009-04-07,24.739999771118164,25.239999771118164,24.559999465942386,25.239999771118164,1440900.0,-0.03132345793781122,1.7200012207031108,-12.49971390425329,66.35622840493443,76.92894414318975,0.3137391701849772,-1.7353255478528062,-2.4618520996818987,-1.9281812333986892,25.436970029097072,0.9800014495849574,3.221317710142678,1.1899996757507338,-2.8210744660283495,5.201073817529817,-0.8155373951388079,3.1955367466402755,1.0524001693725538,42.02124259760728,-27.828414243392878,2.005537070889542,4,0.17500019073486328,-2.755000114440918,-3.1150002479553223,-1.7650003433227504,0.36000061035156605,1,0.043653998936849625,9.857193460490514,25.540000915527344,-1.3636355754767282,25.59000015258789,-1.0884941412381826,25.57999992370605,0.043653998936849625
6466,2009-04-08,24.959999084472656,25.04999923706055,24.51000022888184,25.04999923706055,1216800.0,0.008892454138634376,10.99995761454574,0.18000030517578836,61.82298237352349,73.97043733189089,0.1503053339506053,-1.61852328488456,-2.6926570754971415,-2.1121882386231867,25.276160775946195,0.5399990081787109,3.028060322427944,1.1434989929199233,-2.458332259861976,4.7453302457018225,-0.6574166334710263,2.944414619310873,0.7955528724670344,34.090830274831575,-34.79835731867172,1.800915626390949,4,-0.0699987411499059,-2.97499942779541,-3.5249991416931152,-2.1749992370605433,-0.019998550415042615,2,0.028445553600319418,1.7200012207031108,24.739999771118164,9.857193460490514,25.540000915527344,-1.3636355754767282,25.59000015258789,0.028445553600319418
6467,2009-04-09,25.93000030517578,25.96999931335449,24.90999984741211,25.3700008392334,1384600.0,0.03886222981901288,2.3125113621801336,-6.222205738990133,67.99037282356247,72.15543459410424,-0.9020105510756693,-2.28594182485595,-3.6862713033148466,-3.0622258922344976,26.409668735062457,1.0599994659423793,2.8910493015107903,1.8470002174377456,-1.5347841942188936,5.228784629094385,0.156108011609426,3.537892423266065,-1.9799995422363317,97.26034018759985,25.993852614469517,1.6908922058283204,4,-0.9700002670288121,-3.90000057220459,-4.692500114440918,-3.1800003051757812,-0.32999992370605113,3,0.00385655149605868,10.99995761454574,24.959999084472656,1.7200012207031108,24.739999771118164,9.857193460490514,25.540000915527344,0.00385655149605868
6468,2009-04-13,25.739999771118164,25.82999992370605,25.35000038146973,25.65999984741211,1050600.0,-0.007327440486751269,2.692300920661749,0.14285714285714285,57.526081069979796,70.01955835786286,-0.6783070699780929,-1.8115669586053933,-3.501623811815705,-2.8258601511486106,27.97517054235258,0.5799999237060511,2.6722630407276675,1.4174997329711907,-1.698029156470895,4.533028622413276,-0.1402647117498539,2.9752641776922353,-1.7495990371704124,84.24659681760004,15.815559019732078,1.5577644447210435,4,-0.779999732971195,-3.7100000381469727,-4.8125,-3.3000001907348633,-0.15999984741211293,0,-0.00233098160357037,2.3125113621801336,25.93000030517578,10.99995761454574,24.959999084472656,1.7200012207031108,24.739999771118164,-0.00233098160357037
6469,2009-04-14,25.11000061035156,25.65999984741211,24.85000038146973,25.61000061035156,1699900.0,-0.0244754920889122,1.7000050862759122,-6.250005960470162,53.98601100126444,67.51991185834376,0.07215242089057128,-0.8685331690101066,-2.8547498171689085,-2.1528481641422594,29.965187207072425,0.889999389648434,2.25939328281299,0.5605005264282177,-2.01935214780033,3.140353200656765,-0.729425810686056,1.8504268635424914,-1.0800079048156732,41.095942309199415,-23.835154071958357,1.2899263371142746,4,-0.15000057220458984,-3.0750007629394496,-4.682500362396237,-3.2950000762939418,0.23999977111817117,1,0.013540427890221807,2.692300920661749,25.739999771118164,2.3125113621801336,25.93000030517578,10.99995761454574,24.959999084472656,0.013540427890221807
6470,2009-04-15,25.75,25.790000915527344,24.770000457763672,24.78000068664551,1549200.0,0.025487828518196087,-1.0606074617807704,-1.9399986267089773,56.88072798212544,65.78443755093133,-0.4541333992366532,-1.2123375014679496,-3.4523587695851923,-2.7586098695524264,32.0356730927817,1.0200004577636719,1.9330214833757005,0.9729999542236314,-1.1196548111178757,3.0656547195651385,-0.07332742844712214,2.019327336894385,-1.681207162307743,84.93154443079996,21.405854059546144,1.0463273826707535,4,-0.5100002288818359,-3.570000648498535,-5.409999847412109,-4.454999923706055,-1.0900001525878906,2,-0.03650487510903355,1.7000050862759122,25.11000061035156,2.692300920661749,25.739999771118164,2.3125113621801336,25.93000030517578,-0.03650487510903355
6471,2009-04-16,26.440000534057614,26.56999969482422,25.60000038146973,25.90999984741211,1274000.0,0.026796137244955887,1.4556975472431444,0.5463928472409281,54.114365337233465,63.52540980154494,-0.9492330123472819,-1.6307452319411482,-4.099781192898693,-3.3865411145365982,34.39659637206555,0.9699993133544886,1.7760894931010611,1.4375004768371547,-0.3063233216388852,3.1813242753131945,0.565588577599133,2.3094123760751764,-2.33318356685211,92.77782134069692,32.36473305786641,0.8719118992380201,4,-0.9000005722045863,-3.490000724792477,-6.13750076293945,-5.145000457763668,-1.8800010681152273,3,-0.05068079143424431,-1.0606074617807704,25.75,1.7000050862759122,25.11000061035156,2.692300920661749,25.739999771118164,-0.05068079143424431
6472,2009-04-17,26.520000457763672,26.670000076293945,26.040000915527344,26.459999084472656,1416500.0,0.0030257156615034475,2.499989403636672,0.11320999161487517,61.205567924003255,61.70575904614575,-0.9855081945649431,-1.5250957824478455,-4.129270370613018,-3.395871834443149,35.01698840225785,0.6299991607666016,1.604420803763773,1.3500003814697266,-0.293359655219227,2.99336041815868,0.5283203631252498,2.1716803998142034,-2.314656181453419,92.10528165019821,31.585587072930828,0.8216800183444759,4,-0.9300003051757812,-3.445000648498535,-6.277500629425049,-5.225000381469727,-1.3299999237060582,4,-0.05957767331951602,1.4556975472431444,26.440000534057614,-1.0606074617807704,25.75,1.7000050862759122,25.11000061035156,-0.05957767331951602
6473,2009-04-20,25.75,26.56999969482422,25.559999465942386,26.11000061035156,1323400.0,-0.029034707559300044,-1.7297241567734087,-5.999872846334736,60.365856140585514,60.027577006356914,-0.2128035394577239,-0.5626296046827974,-3.341166044702625,-2.5800388717042395,35.44251521852226,1.0100002288818324,1.4976419635406621,0.43949995040893697,-0.8416755050619571,1.720675405879831,-0.20108777732651006,1.080087678144384,-1.3967763756907239,51.57893363128133,-13.550725163889268,0.6405877277354464,4,-0.15999984741210938,-2.25,-5.507500171661377,-4.454999923706055,-1.0699996948242188,0,-0.005825227904088126,2.499989403636672,26.520000457763672,1.4556975472431444,26.440000534057614,-1.0606074617807704,25.75,-0.005825227904088126
6474,2009-04-21,26.209999084472656,26.270000457763672,25.56999969482422,25.71999931335449,1346000.0,0.017864042115443013,1.2950749960133452,-1.3611081676768766,61.13602131668631,59.44755399655156,-0.6344923947164745,-0.9550307028134171,-3.8031330812176023,-3.013578986040482,35.27781244199786,0.7000007629394531,1.281888250947894,0.8254990577697754,-0.4851293848238285,2.1361275003633793,0.17018483647297344,1.4808132790665773,-1.7177688730442995,75.78941662224551,6.844235034692517,0.6553142212968015,4,-0.6199989318847656,-2.6399993896484375,-5.8874993324279785,-4.914999008178711,-1.5999984741210973,1,-0.024036596061532522,-1.7297241567734087,25.75,2.499989403636672,26.520000457763672,1.4556975472431444,26.440000534057614,-0.024036596061532522
6475,2009-04-22,26.31999969482422,26.86000061035156,25.61000061035156,26.020000457763672,1577300.0,0.0041968948566935005,-1.2321449858821865,0.6122436269224287,63.25301118297815,59.606446086490976,-0.555184028540225,-0.9748203909026358,-3.9183772910939396,-3.092539894030189,35.11257359684707,1.25,1.036314801289464,0.8464997291564949,-0.46441469188160056,2.1574141501945903,0.19104251863744892,1.5019569396755408,-1.6971032915039252,58.461504603308555,-14.578632354327013,0.655457210519047,4,-0.5049991607666016,-2.654999732971195,-5.867499828338623,-5.024999618530273,-3.029998779296875,2,-0.03685407768242632,1.2950749960133452,26.209999084472656,-1.7297241567734087,25.75,2.499989403636672,26.520000457763672,-0.03685407768242632
6476,2009-04-23,26.34000015258789,26.3700008392334,25.53000068664551,26.270000457763672,1886600.0,0.0007598958205006223,11.922973091933395,0.23333290947700366,56.737589132173504,58.35613678744776,-0.40101644559497274,-0.9124377102061416,-3.9070682291921166,-3.0981540708170705,34.74531907148867,0.8400001525878871,0.8300898919638584,0.7845002174377456,-0.5278621040842921,2.0968625389597833,0.12831905667672672,1.4406813781987644,-1.5381354127050955,60.90221897797663,-9.979751978325183,0.6561811607610181,4,-0.5249996185302734,-2.4700002670288086,-5.887500286102295,-5.045000076293945,-2.8600006103515625,3,-0.06378133240104489,-1.2321449858821865,26.31999969482422,1.2950749960133452,26.209999084472656,-1.7297241567734087,25.75,-0.06378133240104489
6477,2009-04-24,26.82999992370605,27.04999923706055,26.290000915527344,26.51000022888184,1577000.0,0.01860287654820003,-1.0000000000000093,4.5714441416892715,60.13071569507729,58.64554063468082,-0.8380561586278397,-1.396872316968924,-4.364899555069297,-3.5797138090398306,34.25252387870433,0.7599983215332067,0.7913769199402019,1.2255000114440868,-0.20134784691719076,2.6523478698053644,0.512076082263448,1.9389239406247256,-1.8634843141857544,85.52634716036881,16.022415407996974,0.7134239291806386,4,-0.9200000762939418,-2.5550003051757777,-6.224999904632565,-5.534999847412106,-3.659999847412106,4,-0.08460680075358373,11.922973091933395,26.34000015258789,-1.2321449858821865,26.31999969482422,1.2950749960133452,26.209999084472656,-0.08460680075358373
6478,2009-04-27,26.239999771118164,26.770000457763672,26.04999923706055,26.28000068664551,1611400.0,-0.02199031510494276,-2.4285610484918805,-0.12500298023509482,55.25524527895539,58.786566665535375,-0.18961202745603245,-0.753349022412678,-3.7473116339576578,-2.9593906670170824,33.61147820836645,0.7800006866455007,0.7928916509730968,0.5769998550415032,-0.853511642074654,2.0075113521576604,-0.1382558935165754,1.2922556035995818,-1.0651357988438406,46.710510630341446,-20.024269528422906,0.7152557485580785,4,-0.3299999237060547,-1.5550003051757812,-4.862499713897705,-4.864999771118164,-3.559999465942383,0,-0.040015215176040675,-1.0000000000000093,26.82999992370605,11.922973091933395,26.34000015258789,-1.2321449858821865,26.31999969482422,-0.040015215176040675
6479,2009-04-28,25.920000076293945,26.3799991607666,25.71999931335449,26.3799991607666,1631900.0,-0.012195110427418387,1.8695702652049315,11.49971390425227,59.546927563964076,59.08281106351744,0.2876149798943466,-0.3297551090194979,-3.4015843101275287,-2.610461245252953,33.59183166460861,0.6599998474121129,0.6407026412447259,0.1805001258850112,-1.1212152256553765,1.4822154774253988,-0.47035754988518264,0.831357801655205,-0.5576225775410002,25.65787905139408,-42.37701717415726,0.6508576757701943,4,0.3699998855590856,-0.8200006484985352,-4.470000267028809,-4.545000076293945,-3.159999847412106,1,-0.0478394972017091,-2.4285610484918805,26.239999771118164,-1.0000000000000093,26.82999992370605,11.922973091933395,26.34000015258789,-0.0478394972017091
6480,2009-04-29,25.84000015258789,26.5,25.670000076293945,26.479999542236328,2019500.0,-0.0030864168005625414,1.441175150624376,1.3913057900585475,57.284775949726836,59.43507890935003,0.42658384355284085,-0.17027543448294225,-3.2662746390811073,-2.536351803904708,33.48690933100798,0.8299999237060547,0.6208488165076602,0.04450016021728587,-1.1656931445472267,1.2546934649817985,-0.5605964921649687,0.6495968125995404,-0.308860480004185,20.394721156657237,-49.78853647899615,0.605096652382256,4,0.44999980926514027,-0.3400001525878906,-4.099999904632568,-4.409999847412109,-3.0100002288818395,2,-0.04760060119864773,1.8695702652049315,25.920000076293945,-2.4285610484918805,26.239999771118164,-1.0000000000000093,26.82999992370605,-0.04760060119864773
6481,2009-04-30,25.65999984741211,26.32999992370605,25.46999931335449,25.56999969482422,2392900.0,-0.006965956041519394,-4.931019967903882,-0.14062537252938512,47.42856706891741,57.904301036562714,0.5412205812280355,0.10156690886005038,-3.038041060888993,-2.355684251342904,33.70571296266006,0.8600006103515625,0.6755319970074893,-0.190500164031981,-1.2555522667631855,0.8745519386992235,-0.7230262153975815,0.3420258873336195,1.389999389648441,12.025350837483195,-52.47188088154609,0.5325260513656016,4,0.5999994277954102,-0.15999984741210938,-3.747499465942383,-4.094999313354492,-2.8899993896484375,3,-0.09236161130078058,1.441175150624376,25.84000015258789,1.8695702652049315,25.920000076293945,-2.4285610484918805,26.239999771118164,-0.09236161130078058
6482,2009-05-01,25.75,26.51000022888184,25.440000534057614,26.51000022888184,1185600.0,0.003507410488039042,1.815787822586507,-8.444432670707453,50.09708960798613,56.763326977385,0.3693506073246269,0.026304388676997803,-3.0680962519978507,-2.4564623975626105,33.415012417982574,1.0699996948242259,0.6594578155949193,-0.10900001525878977,-1.167656648207977,0.9496566176903976,-0.6383283317333834,0.4203283012158039,1.2683992385864293,23.308231859034226,-37.092559390161796,0.5293283164745939,5,0.49499988555908203,-0.25,-3.4749999046325684,-4.034999847412109,-2.7900009155273438,4,-0.08815535758305526,-4.931019967903882,25.65999984741211,1.441175150624376,25.84000015258789,1.8695702652049315,25.920000076293945,-0.08815535758305526
6483,2009-05-04,25.81999969482422,25.96999931335449,25.479999542236328,25.84000015258789,1226000.0,0.00271843475045519,2.500013623978265,0.02631638386885464,57.73419456285155,56.38534622695892,0.346793640017907,-0.026963250649224335,-3.06997648678788,-2.5500355186077677,33.10860205464861,0.4899997711181605,0.620396371004091,-0.0505002975463853,-1.1018248731196358,1.0008242780268652,-0.5761625853330123,0.47516199024024175,1.1352635955810584,35.51395038753067,-26.199850938679873,0.525662287786626,5,0.4250001907348633,-0.31999969482421875,-3.2400002479553223,-3.8350000381469727,-3.0599994659423793,0,-0.1026336037897585,1.815787822586507,25.75,-4.931019967903882,25.65999984741211,1.441175150624376,25.84000015258789,-0.1026336037897585
6484,2009-05-05,25.920000076293945,25.95000076293945,25.540000915527344,25.739999771118164,1419200.0,0.0038729815124580735,2.4166415004371693,-8.999809269502194,52.09876578095073,55.14598562673365,0.22499107836472731,-0.10227928721953816,-3.0683424831236934,-2.6604934137866465,32.78563289453705,0.4099998474121058,0.5187914576884651,0.030500125885009055,-1.0093476995835289,1.070347951353547,-0.4894237868492617,0.5504240386192798,0.9746527038574264,44.85978309696467,-13.342227595801639,0.5199239127342696,5,0.3249998092651367,-0.4200000762939453,-3.340000629425049,-3.935000419616699,-3.069999694824215,1,-0.12499999080175239,2.500013623978265,25.81999969482422,1.815787822586507,25.75,-4.931019967903882,25.65999984741211,-0.12499999080175239
6485,2009-05-06,25.81999969482422,26.15999984741211,25.399999618530273,26.13999938964844,1167800.0,-0.0038580393971983096,3.2222163353537066,-1.777773068282985,41.04045286838145,53.401859375201205,0.2755888641336881,0.08725409610499213,-2.8748008888795056,-2.570999539998155,32.85533949347984,0.7600002288818359,0.4744180447634889,-0.12350025177001811,-1.0133560954710248,0.7663555919309886,-0.5684281736205214,0.32142767008048523,1.0164669954834018,37.83782390542293,-15.330024941249405,0.44492792185050256,5,0.4049997329711914,-0.31999969482421875,-3.137500286102295,-3.8350000381469727,-2.879999160766605,2,-0.118512761506956,2.4166415004371693,25.920000076293945,2.500013623978265,25.81999969482422,1.815787822586507,25.75,-0.118512761506956
6486,2009-05-07,25.670000076293945,26.09000015258789,25.479999542236328,25.95000076293945,1852200.0,-0.005809435333197999,1.1785756860501155,0.8750029802350602,37.96033688200968,50.938483951527026,0.35822554363910086,0.3090159082526789,-2.6185016180344327,-2.4192326015329613,32.99317110523241,0.6100006103515625,0.3812108182667302,-0.308999919891356,-1.0827235778962105,0.46472373811349854,-0.6958617488937833,0.07786190911107127,1.080278589707035,24.324352189153817,-22.930138211691197,0.3868618290024277,5,0.41499996185302734,-0.1700000762939453,-2.832500457763672,-3.685000419616699,-3.1800003051757812,3,-0.11063498808520122,3.2222163353537066,25.81999969482422,2.4166415004371693,25.920000076293945,2.500013623978265,25.81999969482422,-0.11063498808520122
6487,2009-05-08,26.03000068664551,26.209999084472656,25.68000030517578,25.95000076293945,1450900.0,0.014024176442602565,1.4091033227127903,-0.2857133125796436,54.48718928412707,50.85314439654611,-0.14213600029496476,-0.04543845050367423,-2.847452063780775,-2.7890862909736107,32.587617027141924,0.5399990081787109,0.2657865116300364,0.04600067138672159,-0.7276821844788763,0.8196835272523195,-0.34084075654607915,0.43284209931952233,0.6392612365072274,77.77796092522998,29.786993885519458,0.38684142793279924,5,-0.07500076293945668,-0.2500009536743164,-2.9875011444091832,-4.045001029968265,-3.8100013732910227,4,-0.12524011305748284,1.1785756860501155,25.670000076293945,3.2222163353537066,25.81999969482422,2.4166415004371693,25.920000076293945,-0.12524011305748284
6488,2009-05-11,25.68000030517578,26.06999969482422,25.60000038146973,25.78000068664551,1242500.0,-0.013446038118980708,-2.6153761508272,-1.2500059604700953,41.19603981476553,48.814156868857374,0.13418577909817486,0.31603998254712806,-2.375181350798016,-2.4375022020915935,32.106255956262586,0.46999931335448863,0.19619046429343712,-0.3009997367858901,-1.0791188218041512,0.477119348232371,-0.6900592792950206,0.08805980572324046,0.9131058796996108,34.568008797357024,-9.497408191598097,0.3890595425091298,5,0.27499961853027344,0.09999942779541371,-2.4300007820129395,-3.695000648498535,-3.29000091552734,0,-0.10591904939171326,1.4091033227127903,26.03000068664551,1.1785756860501155,25.670000076293945,3.2222163353537066,25.81999969482422,-0.10591904939171326
6489,2009-05-12,25.45000076293945,25.95000076293945,25.20000076293945,25.81999969482422,1257200.0,-0.008956368360711231,1.3809483442425685,3.6999752045622647,36.1022582268854,46.460543788541656,0.32464458939602636,0.6037732802532538,-2.002430831143183,-2.2271992463533117,32.003582722163834,0.75,0.04502889656095377,-0.5479992866516135,-1.257857603723238,0.16185903042001115,-0.902928445187424,-0.19307012811580293,1.0715190279552367,24.752516382452278,-16.76932031331846,0.35492915853581203,5,0.40499973297119496,0.3299989700317454,-2.000000953674313,-3.4650011062622035,-3.04000091552734,1,-0.1056974637884811,-2.6153761508272,25.68000030517578,1.4091033227127903,26.03000068664551,1.1785756860501155,25.670000076293945,-0.1056974637884811
6490,2009-05-13,24.809999465942386,25.790000915527344,24.68000030517578,25.34000015258789,1265100.0,-0.025147397949356387,-1.8101316555082607,1.4324384233913554,29.600001220702538,44.47959202762889,0.8975637561501486,1.2329555887023922,-1.21288892711544,-1.6175222794923592,31.500590737082856,1.1100006103515625,-0.05535396756066291,-1.141000556945798,-2.0234827924551873,-0.2585183214364086,-1.5822416747004908,-0.6997594391911051,1.6057988027158814,8.496683953326253,-29.310698172187145,0.4412411177546946,5,0.7850008010864222,0.9700002670288086,-1.3599996566772496,-2.8249998092651403,-2.379999160766605,2,-0.07900036786228959,1.3809483442425685,25.45000076293945,-2.6153761508272,25.68000030517578,1.4091033227127903,26.03000068664551,-0.07900036786228959
6491,2009-05-14,25.10000038146973,25.25,24.8700008392334,24.93000030517578,1265300.0,0.011688872300277042,-1.620692830317739,-0.3207544453761339,25.63383021065718,41.76145209459234,0.5808564292781142,0.8826730485537979,-1.3520542587216475,-1.9339143012090716,30.452763468761923,0.44000053405761363,-0.1627319695306646,-0.7839996337890582,-1.7124368748474303,0.14443760726931387,-1.248218254318246,-0.3197810132598704,1.142218090840288,27.451007280343305,-4.141781762747637,0.46421862052918655,5,0.34499931335448863,0.6799993515014648,-1.6500005722045934,-3.115000724792484,-2.9099998474121165,3,-0.08605576950535643,-1.8101316555082607,24.809999465942386,1.3809483442425685,25.45000076293945,-2.6153761508272,25.68000030517578,-0.08605576950535643
6492,2009-05-15,24.940000534057614,25.18000030517578,24.71999931335449,25.1299991607666,1106100.0,-0.006374495815953729,2.172410617979031,-1.1176384790584408,29.16669723312428,38.587285724622646,0.6860167411167986,0.9678565952168761,-1.0122435662718452,-1.7510476610347219,29.199292848344037,0.4600009918212926,-0.2563191107430782,-0.864999485015872,-1.8335902241796234,0.1035912541478794,-1.3492948545977477,-0.3807041154339963,1.1459961215389818,18.705060650968512,-10.522054249945626,0.48429536958187647,5,0.5049991607666051,0.9249992370605504,-1.5025005340576136,-2.9550008773803675,-2.8299999237060547,4,-0.09823579432541607,-1.620692830317739,25.10000038146973,-1.8101316555082607,24.809999465942386,1.3809483442425685,25.45000076293945,-0.09823579432541607
6493,2009-05-18,25.60000038146973,25.60000038146973,24.96999931335449,25.290000915527344,1032100.0,0.026463505744951155,3.0645300223344285,-1.631587929407501,45.375730828130465,37.840281840975955,-0.009467432221974548,0.312041495790929,-1.4765426518835483,-2.3683032269923743,28.727090003503076,0.6599998474121165,-0.25278674628493647,-0.19749965667724112,-1.1701977977707436,0.7751984844162614,-0.6838487272239924,0.28884941386951013,0.34539663908478246,72.44092477840269,40.99585798896875,0.4863490705467521,5,-0.15500068664551137,0.26499938964843395,-2.105000495910648,-3.5700006484985387,-3.1599998474121165,0,-0.13203128975583212,2.172410617979031,24.940000534057614,-1.620692830317739,25.10000038146973,-1.8101316555082607,24.809999465942386,-0.13203128975583212
6494,2009-05-19,25.57999992370605,25.78000068664551,25.13999938964844,25.15999984741211,865300.0,-0.000781267869751967,-1.7826083350955968,1.3548412898620898,46.17647108322144,38.41095053151373,-0.04779396663606761,0.2976865545189362,-1.24704517529468,-2.3077955824320107,28.308147297412813,0.6400012969970703,-0.2748174173447282,-0.18600015640259215,-1.1431317086483723,0.771131395843188,-0.6645659325254805,0.29256561972029616,0.23885742531058796,81.08100213073031,46.245473093323696,0.4785657761228897,5,-0.13500022888183238,0.2849998474121129,-2.085000038146969,-3.5500001907348597,-2.4599990844726527,1,-0.12470682343909245,3.0645300223344285,25.60000038146973,2.172410617979031,24.940000534057614,-1.620692830317739,25.10000038146973,-0.12470682343909245
6495,2009-05-20,25.35000038146973,25.940000534057614,25.270000457763672,25.270000457763672,1002600.0,-0.008991381662326381,-15.750017881410397,0.19047597422356038,45.50725759414425,39.24949727730646,0.12127875341319694,0.475678449277698,-0.8394293217654756,-2.0418875199078776,27.51509421815255,0.6700000762939418,-0.3545673118197925,-0.36749973297118643,-1.3045245972386255,0.5695251312962526,-0.8360121651049042,0.1010126991625313,-0.6700000762939489,51.639380143583146,13.343557392616788,0.4685124321337191,5,0.09499931335448863,0.514999389648434,-1.852500438690189,-3.3200006484985387,-2.430000305175785,2,-0.11597635068308298,-1.7826083350955968,25.57999992370605,3.0645300223344285,25.60000038146973,2.172410617979031,24.940000534057614,-0.11597635068308298
6496,2009-05-21,24.65999984741211,25.20000076293945,24.5,25.190000534057614,1329300.0,-0.027218955569010328,1.5454520233459186,-6.625014901175066,36.54321813270246,37.255722704925944,0.7296775491186978,1.0892085561442713,0.009647079656943447,-1.3202649047291217,26.348024130942914,0.8500003814697301,-0.43165854414743876,-0.9735002517700195,-1.9745790959457103,0.027578592405671287,-1.4740396738578632,-0.4729608296821759,1.2800006866455043,11.111096393920356,-27.879268044146542,0.5005394220878453,5,0.625,1.114999771118164,-0.9500002861022949,-2.630000114440918,-1.7299995422363281,3,-0.09042982790084453,-15.750017881410397,25.35000038146973,-1.7826083350955968,25.57999992370605,3.0645300223344285,25.60000038146973,-0.09042982790084453
6497,2009-05-22,24.559999465942386,24.899999618530273,24.3799991607666,24.76000022888184,1015800.0,-0.00405516553481311,1.1666706403134732,0.3773594411835648,34.55883487284599,36.51825548915711,0.6696505436270428,1.0650312558887585,0.23957029228660787,-1.1900206014027468,24.59380746906852,0.5200004577636719,-0.4617325078934087,-0.9600006103515604,-1.902941276429825,-0.017059944273295713,-1.4314709433906927,-0.48853027731242804,1.3800010681152273,11.538470943525667,-26.739461759008947,0.47147033303913277,5,0.605000495910641,1.1549997329711879,-0.31499958038330433,-2.2299995422363317,-1.7199993133544957,4,-0.09649832994382901,1.5454520233459186,24.65999984741211,-15.750017881410397,25.35000038146973,-1.7826083350955968,25.57999992370605,-0.09649832994382901
6498,2009-05-26,25.190000534057614,25.35000038146973,24.15999984741211,24.25,1446200.0,0.025651509845871834,-1.1249993613792908,-4.699984741269128,42.0824420658924,37.18272036015789,-0.041534298573370876,0.37137410890897726,-0.2617918345664165,-1.8014551088099147,23.305713929495884,1.1900005340576207,-0.45532609845170313,-0.2774995803833029,-1.1670620324049814,0.6120628716383756,-0.7222808063941422,0.16728164562753634,0.6875999450683601,57.86518479307946,19.5762905337534,0.444781226010839,5,-0.14000034332275035,0.4149990081787145,-0.8575005531311,-2.8100004196166957,-2.1300010681152273,1,-0.1222707367370558,1.1666706403134732,24.559999465942386,1.5454520233459186,24.65999984741211,-15.750017881410397,25.35000038146973,-0.1222707367370558
6499,2009-05-27,24.68000030517578,25.26000022888184,24.63999938964844,25.07999992370605,962500.0,-0.020246138073411246,-1.5833290285664714,-0.4255312673106987,38.645434069625026,38.1877684544826,0.3886227842889909,0.8260663635759826,0.3858237891133207,-1.2814136071104514,22.416679254966436,0.6200008392333984,-0.5648044369840974,-0.7254998207092278,-1.65425634126089,0.20325669984243433,-1.1898780809850606,-0.26112156043339496,1.094544136047361,29.21349759384854,-8.755201775893514,0.46437826027583184,5,0.36999988555908203,0.9249992370605469,-0.13500022888183594,-2.3000001907348633,-2.479999542236328,2,-0.09076174000890935,-1.1249993613792908,25.190000534057614,1.1666706403134732,24.559999465942386,1.5454520233459186,24.65999984741211,-0.09076174000890935
6500,2009-05-28,24.61000061035156,24.979999542236328,24.15999984741211,24.84000015258789,1113200.0,-0.0028362922997834383,2.215695660954575,0.5749994039529978,39.27126991082958,39.70303953227954,0.4774814504885647,0.8423822116817483,0.5751528827681831,-1.211896739185935,21.12751964807059,0.8199996948242188,-0.6085477137568951,-0.7339995384216351,-1.7036093857349925,0.2356103088917223,-1.2188044620783138,-0.2491946147649564,1.0676711552429197,37.81517319198616,-1.8018064257226882,0.4848049236566787,5,0.43999958038330433,0.9949989318847692,-0.03000068664550426,-2.230000495910641,-2.360000610351559,3,-0.0605444833061658,-1.5833290285664714,24.68000030517578,-1.1249993613792908,25.190000534057614,1.1666706403134732,24.559999465942386,-0.0605444833061658
6501,2009-05-29,23.290000915527344,23.54999923706055,22.1299991607666,22.51000022888184,3250400.0,-0.05363671930463065,1.184619989348163,-3.391314082895127,26.779676468600996,39.437815002888065,1.6916246014902363,2.0824943313650763,1.9780701107011645,0.1032926102224252,20.790356282919113,2.4800014495849574,-0.6535883054282756,-1.9354992866516127,-3.25768987406099,-0.6133086992422356,-2.596594580356303,-1.2744039929469224,2.2966105349761925,36.02488555912537,1.1839962981458356,0.6610952937046887,5,0.7449989318847656,1.2999982833862305,1.4499993324279785,-0.8150005340576172,-1.6200008392333984,4,-0.015886682039016997,2.215695660954575,24.61000061035156,-1.5833290285664714,24.68000030517578,-1.1249993613792908,25.190000534057614,-0.015886682039016997
6502,2009-06-01,23.479999542236328,23.81999969482422,22.790000915527344,23.18000030517578,2561100.0,0.00815794844311557,1.1020393069703893,0.3846140679064439,30.836235891771622,37.822315565514856,1.4223172421024657,1.806324513720181,1.83493138287011,-0.1014777058795886,20.152792563566486,1.029998779296875,-0.6100717556452722,-1.6320006370544426,-3.141125177403282,-0.12287609670560329,-2.386562907228864,-0.8774383668800212,1.8300829250882522,41.925461791437975,6.75882448780856,0.7545622701744202,6,0.5550003051757812,1.109999656677246,1.3625006675720215,-1.0049991607666016,-1.5200004577636719,0,-0.023424158764194014,1.184619989348163,23.290000915527344,2.215695660954575,24.61000061035156,-1.5833290285664714,24.68000030517578,-0.023424158764194014
6503,2009-06-02,23.170000076293945,23.57999992370605,23.11000061035156,23.28000068664551,2047100.0,-0.013202703236205315,-3.0869586850876947,-0.3666696336609861,30.412370627232434,36.070748848182745,1.510183794345842,2.010703129492086,2.1965693835108766,0.19882302775538108,19.48077410858859,0.4699993133544922,-0.5861383015971207,-1.809500122070311,-3.51008184043539,-0.10891840370523198,-2.6597909812528506,-0.9592092628877715,1.8856757265059976,33.22685497208443,-3.1225512060023846,0.8502908591825397,6,0.8649997711181641,1.2799997329711914,1.922499656677246,-0.6000003814697266,-1.4400005340576172,1,-0.014242551688365745,1.1020393069703893,23.479999542236328,1.184619989348163,23.290000915527344,2.215695660954575,24.61000061035156,-0.014242551688365745
6504,2009-06-03,22.68000030517578,23.36000061035156,22.59000015258789,23.15999984741211,2017600.0,-0.021148026305770284,-1.3333352599485486,4.363607990012343,31.216938870318117,34.48293565664651,1.7271906636445422,2.36687552245235,2.675872677105609,0.6741005319666762,18.934546990464863,0.7700004577636683,-0.5942477923050902,-2.13749990463257,-4.06323564490782,-0.21176416435731937,-3.100367774770195,-1.1746320344949446,2.141621366261493,19.298283185686724,-19.72440171505099,0.9628678701376255,6,1.0599994659423828,1.6399993896484375,2.617499351501465,-0.1100006103515625,-1.0699996948242223,2,0.016754812859499202,-3.0869586850876947,23.170000076293945,1.1020393069703893,23.479999542236328,1.184619989348163,23.290000915527344,0.016754812859499202
6505,2009-06-04,22.76000022888184,22.90999984741211,22.54999923706055,22.6299991607666,1556800.0,0.003527333449276915,-1.4827549919760432,-0.27083581686257485,28.571423580981318,33.597180706455276,1.3870234358627762,2.156435446677566,2.592010504520804,0.5913501153590808,18.177314786325418,0.36000061035155895,-0.7220674806240801,-1.904500007629391,-3.975619577178346,0.16661956191956406,-2.9400597924038685,-0.8689402228549135,1.8462916417017823,37.27815793067432,-3.0757361907444576,1.0355597847744775,6,0.9799995422363246,1.5599994659423793,2.9349994659423793,-0.19000053405762074,-0.860000610351566,3,-0.024604545707858194,-1.3333352599485486,22.68000030517578,-3.0869586850876947,23.170000076293945,1.1020393069703893,23.479999542236328,-0.024604545707858194
6506,2009-06-05,22.82999992370605,23.13999938964844,22.43000030517578,22.90999984741211,1490300.0,0.0030755577381489374,1.6296310686469948,-0.6153789723876979,30.35380791397108,33.12995548880251,1.151200398723315,1.9634268168724134,2.513724269725582,0.517542003075274,17.255143895327624,0.7099990844726598,-0.8677085968840821,-1.692500305175784,-3.860515585542661,0.47551497519109276,-2.7765079453592243,-0.6084926649923439,1.5781885300922092,28.77696360941848,-13.724009496914853,1.0840076401834393,6,0.9099998474121129,1.4899997711181676,3.0650000572204625,-0.2600002288818324,-0.5100002288818324,4,-0.025405165380828376,-1.4827549919760432,22.76000022888184,-1.3333352599485486,22.68000030517578,-3.0869586850876947,23.170000076293945,-0.025405165380828376
6507,2009-06-08,22.770000457763672,22.899999618530273,22.46999931335449,22.51000022888184,1333400.0,-0.0026280975095438475,-1.5293982351521904,-3.250005960469973,20.335421554165563,30.713619876388414,1.0399479824929756,1.8621459458535519,2.5274955491911655,0.5755808848599528,16.16697095384297,0.4300003051757848,-1.0122985540720428,-1.589499759674073,-3.770455439068403,0.5914559197202571,-2.679977599371238,-0.4990219199769079,1.4559328525920563,29.565240466985532,-8.770613769003003,1.0904778396971644,6,0.9249992370605469,1.5499992370605469,3.109999179840088,-0.20000076293945312,0.35000038146972656,0,-0.04830919452593463,1.6296310686469948,22.82999992370605,-1.4827549919760432,22.76000022888184,-1.3333352599485486,22.68000030517578,-0.04830919452593463
6508,2009-06-09,22.959999084472656,23.09000015258789,22.6299991607666,22.71999931335449,1374600.0,0.008344252212968417,-1.190480515528994,0.9230752301654519,23.48175527156367,29.028766676603816,0.559159367833189,1.5367114296976183,2.31766901217863,0.39572394364689245,15.067960808985642,0.46000099182128906,-1.0659803883234922,-1.2635010719299302,-3.436961038069988,0.9099588942101278,-2.350231054999959,-0.17677108885990123,1.0982594939159434,56.98909735268322,23.066314107833392,1.0867299830700294,6,0.5950002670288086,1.2100000381469727,2.9125008583068848,-0.3899993896484375,-0.4199981689453125,1,-0.0435540087053522,-1.5293982351521904,22.770000457763672,1.6296310686469948,22.82999992370605,-1.4827549919760432,22.76000022888184,-0.0435540087053522
6509,2009-06-10,22.76000022888184,23.18000030517578,22.450000762939453,23.07999992370605,1410200.0,-0.008710751897462954,1.8076880754135642,-1.333333333333284,23.62523171779597,27.29031798848897,0.5120078661698173,1.607253964733804,2.5170289409179354,0.5859632211741328,14.722940965074377,0.7299995422363281,-1.1162641170265672,-1.3289999008178661,-3.515772683870349,0.8577728822346167,-2.4223862923441075,-0.23561350929162472,1.1439975960970017,43.99998982747444,11.809383277683537,1.0933863915262418,6,0.21499919891357067,1.4099988937377894,3.1124997138977015,-0.19000053405762074,-0.14999961853028054,2,-0.04525486275428359,-1.190480515528994,22.959999084472656,-1.5293982351521904,22.770000457763672,1.6296310686469948,22.82999992370605,-0.04525486275428359
6510,2009-06-11,22.85000038146973,23.170000076293945,22.649999618530273,22.82999992370605,1437900.0,0.003954312464095722,-1.7368368217637906,-0.06250149011756406,29.0023051946758,27.537276735830616,0.1632662082643499,1.436538836474508,2.4167839863241234,0.48199726810744536,15.228166636582948,0.5200004577636719,-1.25874763651586,-1.140999794006344,-3.3670457449679922,1.085046156955304,-2.254022769487168,-0.02797681852552003,0.9120775503721319,56.000010172526515,20.26959235791778,1.113022975480825,6,0.2749996185302699,1.3199987411498988,3.022499561309811,-0.28000068664551137,-0.07999992370605824,3,-0.054266947501836915,1.8076880754135642,22.76000022888184,-1.190480515528994,22.959999084472656,-1.5293982351521904,22.770000457763672,-0.054266947501836915
6511,2009-06-12,22.940000534057614,22.959999084472656,22.43000030517578,22.79999923706055,1260800.0,0.003938737465443154,4.8889277426328,6.999904634748255,31.16278306414533,27.57355975498325,0.020559444893351042,1.2399949940552482,2.3225316781990024,0.387673853468403,15.845847279784278,0.529998779296875,-1.3519275690977821,-0.9429996490478558,-3.1520252288164734,1.2660259307207617,-2.047512438932163,0.16151314083645119,0.6915110960982283,68.00003051757764,28.00288005224128,1.104512789884308,6,0.06499958038330433,1.2299985885620153,2.9224991798400914,-0.3700008392333949,0.36999893188477273,4,-0.045335697093089156,-1.7368368217637906,22.85000038146973,1.8076880754135642,22.76000022888184,-1.190480515528994,22.959999084472656,-0.045335697093089156
6512,2009-06-15,22.489999771118164,22.709999084472656,22.209999084472656,22.6200008392334,1744800.0,-0.01961642338549041,2.2258318566646977,-0.9285704554434334,17.232961615951965,26.109180975952093,0.35242137231129433,1.5779384980804316,2.7300808729054395,0.8262199186568395,16.826905870844637,0.7300014495849574,-1.4710729781559593,-1.2705003738403313,-3.504312163316172,0.9633114156355091,-2.3874062685782533,-0.1535944791024093,1.0213908614865375,28.86601384300771,-8.504500637052363,1.1169058947379202,6,0.2950000762939453,1.6799993515014648,3.3025002479553223,0.07999992370605469,1.0300006866455078,0,-0.007558918542643123,4.8889277426328,22.940000534057614,-1.7368368217637906,22.85000038146973,1.8076880754135642,22.76000022888184,-0.007558918542643123
6513,2009-06-16,22.21999931335449,22.649999618530273,22.21999931335449,22.38999938964844,1406300.0,-0.012005356181035265,-4.058824849375455,1.3076821502978921,18.29891826657176,24.67384535331361,0.5291370803720135,1.6672132001067865,2.95329468756211,1.0894662022233739,17.30335332064472,0.4300003051757848,-1.4029561818447078,-1.3715007781982465,-3.529485125604076,0.7864835692075829,-2.450492951901161,-0.2925086044953318,1.1808800015031657,1.0309501337105038,-35.82759929021294,1.0789921737029144,6,0.4750003814697301,1.8800001144409215,3.6475005149841344,0.3500003814697301,1.970001220703125,1,0.04050412032812245,2.2258318566646977,22.489999771118164,4.8889277426328,22.940000534057614,-1.7368368217637906,22.85000038146973,0.04050412032812245
6514,2009-06-17,22.38999938964844,22.57999992370605,22.09000015258789,22.190000534057614,2388300.0,0.007650768746503944,-1.4500011920940146,-1.1764633284340602,22.11050748946643,23.955965787589726,0.3505370220987416,1.3133065961442938,2.7391306161314724,0.9169850412404408,17.630819864392446,0.4899997711181605,-1.381422907312853,-1.042000675201411,-3.0473054973468585,0.9633041469440364,-2.044653086274135,-0.039348264128687305,0.9092095128819295,27.777709097524134,-8.589712359192777,1.0026524110727244,6,0.24500083923339488,1.6300010681152308,3.477500438690182,0.1800003051757777,2.0600013732910085,2,0.006699487716299579,-4.058824849375455,22.21999931335449,2.2258318566646977,22.489999771118164,4.8889277426328,22.940000534057614,0.006699487716299579
6515,2009-06-18,22.40999984741211,22.459999084472656,22.209999084472656,22.43000030517578,1132700.0,0.0008932763871765115,5.250154975919126,-0.10000286103931666,33.58204812503105,24.31465914437417,0.3080641441442715,1.1191339653014545,2.700078378161777,0.8904431496897764,17.77746760684354,0.25,-1.3344772078365033,-0.8750001907348626,-2.712303956929393,0.9623035754596678,-1.7936520738321278,0.04365169236240263,0.7682881801240136,36.78161927520663,0.35554910162577613,0.9186518830972655,6,0.22500038146972656,1.6050004959106445,3.4075002670288086,0.15999984741210938,2.0,3,0.008924621343205708,-1.4500011920940146,22.38999938964844,-4.058824849375455,22.21999931335449,2.2258318566646977,22.489999771118164,0.008924621343205708
6516,2009-06-19,22.43000030517578,22.59000015258789,22.18000030517578,22.59000015258789,2225400.0,0.0008924791566200518,4.125002980235081,7.999809269502194,29.08366654964189,25.28668636609376,0.25184049784464335,0.9734087122795572,2.653773420316405,0.8609173831128842,19.110223972556412,0.4099998474121094,-1.2592596467970338,-0.743499755859375,-2.498268268649465,1.0112687569307148,-1.6208840122544181,0.13388450053566814,0.6394589348655195,54.83882876286693,18.319046571338596,0.8773842563950447,6,0.2049999237060547,1.5850000381469727,3.2574996948242188,0.1399993896484375,2.1800003051757777,4,0.01515827677048387,5.250154975919126,22.40999984741211,-1.4500011920940146,22.38999938964844,-4.058824849375455,22.21999931335449,0.01515827677048387
6517,2009-06-22,22.190000534057614,22.520000457763672,22.1200008392334,22.299999237060547,1259600.0,-0.010699945066999672,-2.20002136246767,0.6874925494123199,29.918030864670243,26.001828098661157,0.4480303569919535,1.082237205285466,2.8328667084158674,1.07808386924059,20.72082249834629,0.39999961853027344,-1.180824205741672,-0.864999580383305,-2.5439908506611033,0.8139916898944932,-1.7044952155222042,-0.025503945244405912,0.7815127972383458,17.857228006715964,-18.29094991462901,0.8394956351388996,6,0.4449996948242223,1.8249998092651403,3.4224991798400914,0.3799991607666051,2.5399990081787145,0,0.05047313677013121,4.125002980235081,22.43000030517578,5.250154975919126,22.40999984741211,-1.4500011920940146,22.38999938964844,0.05047313677013121
6518,2009-06-23,22.11000061035156,22.489999771118164,22.040000915527344,22.350000381469727,1238000.0,-0.003605224055009293,-1.3684202601026958,2.1818418269147024,35.960590207309025,27.372423486384832,0.4411721828764925,0.9693597792330451,2.8559000054859958,1.1449321448621959,21.84646809970167,0.4499988555908203,-1.1231767503533447,-0.7909995079040577,-2.1865399843309277,0.6045409685228122,-1.488769746117491,-0.0932292696906245,0.7733614030735936,12.727234895511183,-24.496800522677198,0.6977702382134349,6,0.4949998855590856,1.8800001144409215,3.5449991226196325,0.4599990844726598,3.1099987030029297,1,0.06377204018492755,-2.20002136246767,22.190000534057614,4.125002980235081,22.43000030517578,5.250154975919126,22.40999984741211,0.06377204018492755
6519,2009-06-24,22.440000534057614,22.65999984741211,22.09000015258789,22.190000534057614,1463600.0,0.014925369271656885,-1.5333276819395985,-1.041667660078345,42.98245907563793,28.925773917602847,0.06817618777987633,0.4879581521442944,2.4919034178904234,0.8182557664431904,22.8939602832782,0.5699996948242188,-1.0071118297793902,-0.3489995956420948,-1.4773502134378695,0.7793510221536799,-0.9131749045399822,0.21517571325579254,0.3421581476198021,64.51617865119398,26.171296275587657,0.5641753088978873,6,0.059999465942386365,1.5500001907348668,3.2149991989135778,0.12999916076660512,2.7399997711181676,2,0.07798573789443508,-1.3684202601026958,22.11000061035156,-2.20002136246767,22.190000534057614,4.125002980235081,22.43000030517578,0.07798573789443508
6520,2009-06-25,23.1200008392334,23.1200008392334,22.270000457763672,22.5,1323700.0,0.030303043181471256,1.7419330029317754,2.4800033569335938,55.01731793726478,31.576277792393892,-0.636423581429046,-0.326112629684161,1.7644749243919335,0.15434883605935212,24.39739523212353,0.8500003814697266,-0.8988823962914587,0.4055006980896003,-0.35262657320202706,1.1636279693812277,0.02643706244378663,0.784564333735414,-1.0799999237060547,100.0,57.94792624803184,0.37906363564581425,6,-0.5399999618530273,0.869999885559082,2.534998893737793,-0.5500011444091797,2.2299995422363317,3,0.057525946169046493,-1.5333276819395985,22.440000534057614,-1.3684202601026958,22.11000061035156,-2.20002136246767,22.190000534057614,0.057525946169046493
6521,2009-06-26,22.920000076293945,23.040000915527344,22.6299991607666,22.93000030517578,1680300.0,-0.008650551716246624,2.565210180201846,-0.016129379589551435,52.47524066894416,35.49208657605969,-0.49121471346845524,-0.16364271575191225,1.8915014233932332,0.36513225522125126,23.88948502945449,0.4900016784667969,-0.7787599250153576,0.2239999771118164,-0.49187704974190893,0.9398770039655417,-0.13393853631504626,0.5819384905386791,-0.858399162292482,81.48140953073923,36.28629769189405,0.35793851342686267,6,-0.3399991989135742,0.7750005722045898,2.734999656677246,-0.3450002670288086,2.760000228881836,4,0.06500871580097689,1.7419330029317754,23.1200008392334,-1.5333276819395985,22.440000534057614,-1.3684202601026958,22.11000061035156,0.06500871580097689
6522,2009-06-29,22.93000030517578,23.1299991607666,22.6200008392334,22.90999984741211,1240400.0,0.0004363101591862151,1.4285740236148956,-2.0,49.47370604903421,38.955951885222184,-0.48303330737251926,-0.22868499299527656,1.8045595316377572,0.36911603739028465,23.664339417501417,0.5099983215332031,-0.7105384734173121,0.2615001678466804,-0.36413729572195663,0.8871376314153174,-0.05131856393763812,0.5743188996309989,-0.8472313926696806,81.65145159963812,36.38059862755493,0.3128187317843183,6,-0.3450002670288086,0.7650003433227539,2.59999942779541,-0.2100009918212855,2.6399993896484375,0,0.07326647548262644,2.565210180201846,22.920000076293945,1.7419330029317754,23.1200008392334,-1.5333276819395985,22.440000534057614,0.07326647548262644
6523,2009-06-30,22.84000015258789,23.13999938964844,22.65999984741211,22.86000061035156,1304000.0,-0.003924995699523648,-1.5263062791748419,-0.9999999999998224,51.459850711878595,42.21699002104576,-0.3306037392259533,-0.17357447389908032,1.8398090553072883,0.4605837862908331,23.4194728142216,0.4799995422363317,-0.6624104329264426,0.1880000114440925,-0.39810590481796027,0.7741059277061453,-0.10505294668693566,0.48105296957512067,-0.7153420301513691,71.42862332925198,24.923104854980267,0.2930529581310267,6,-0.25,0.8550004959106445,2.59999942779541,0.34999942779541016,2.879999160766598,1,0.08274953489587822,1.4285740236148956,22.93000030517578,2.565210180201846,22.920000076293945,1.7419330029317754,23.1200008392334,0.08274953489587822
6524,2009-07-01,23.059999465942386,23.399999618530273,22.8799991607666,23.09000015258789,1306000.0,0.009632194040487763,-1.666660145838326,1.5000000000000888,53.65851713422138,44.44770879984468,-0.4979317093913309,-0.38329738642522315,1.5516572707222487,0.23057254705535257,22.50330525984197,0.5599994659423828,-0.5047882859893171,0.38899936676025604,-0.2249061910130763,1.0029049245335884,0.08204658787359165,0.6959521456469204,-0.8744208674731482,69.91146857514231,23.59045216049754,0.30695277888666544,7,-0.33999919891357777,0.5900011062622035,2.2675004005432093,0.20499992370605113,3.739999771118164,2,0.09366868592526356,-1.5263062791748419,22.84000015258789,1.4285740236148956,22.93000030517578,2.565210180201846,22.920000076293945,0.09366868592526356
6525,2009-07-02,22.200000762939453,22.940000534057614,22.1299991607666,22.940000534057614,1164500.0,-0.03729396023070497,1.1891935779036285,24.66609447517605,39.83517160105627,45.64232047222406,0.3678269083627512,0.45597451154566215,2.3285588951109233,1.0732214395491084,21.946837175853013,0.9300003051757848,-0.35499980302910217,-0.44299936294555664,-1.0900037219027041,0.20400499601159083,-0.7665015424241304,-0.1194971834669829,1.1999988555908203,5.511935192221625,-36.494330186081456,0.3235021794785743,7,0.5199995040893555,1.3099994659423828,3.1274991035461426,1.4899988174438477,4.399999618530277,3,0.13423420900106997,-1.666660145838326,23.059999465942386,-1.5263062791748419,22.84000015258789,1.4285740236148956,22.93000030517578,0.13423420900106997
6526,2009-07-06,22.25,22.440000534057614,21.88999938964844,22.209999084472656,1068500.0,0.002252217808209167,1.61904069899457,-0.05405530797246226,46.296299566784604,47.462128105792324,0.3236441256026694,0.37976600893713197,2.1936855200095096,1.0240298610568743,21.83537432685565,0.5500011444091726,-0.2251529090486315,-0.36400012969970774,-1.0274964068329488,0.29949614743353337,-0.6957482682663283,-0.03225199113308719,1.1499996185302734,23.8410964095113,-19.008276177920912,0.3317481385666206,7,0.39499950408935547,0.6049995422363281,3.0774998664855957,1.5099992752075195,3.9500007629394496,0,0.13932585984133627,1.1891935779036285,22.200000762939453,-1.666660145838326,23.059999465942386,-1.5263062791748419,22.84000015258789,0.13932585984133627
6527,2009-07-07,21.670000076293945,22.309999465942386,21.63999938964844,22.26000022888184,1290400.0,-0.026067412301395754,-1.0615338568259671,-14.749666221628928,42.25353020757339,48.16134366137726,0.9187402752757841,0.9203163821695739,2.664525161061192,1.5987585550779855,21.836092118407375,0.6700000762939453,-0.19079558424477483,-0.8890000343322768,-1.670008785266237,-0.10799128339831654,-1.2795044097992587,-0.4984956588652949,1.6695995330810547,1.7045842468193524,-44.51637468802218,0.39050437546698064,7,0.8499994277954102,1.0599994659423828,2.6424994468688965,2.089999198913574,5.159999847412106,1,0.18504846399463593,1.61904069899457,22.25,1.1891935779036285,22.200000762939453,-1.666660145838326,23.059999465942386,0.18504846399463593
6528,2009-07-08,21.959999084472656,22.190000534057614,21.71999931335449,22.190000534057614,1630600.0,0.01338251071332297,3.0869413784240027,0.3898328645782737,44.141682292727715,48.290146241053904,0.6763515011434187,0.5813655422874149,2.2855054138499824,1.305919508443747,22.141808814216994,0.5200004577636683,-0.13967874714800033,-0.5490010261535652,-1.3497088354304125,0.2517067831232822,-0.9493549307919871,-0.14864712151514325,1.2776245117187486,18.181798477805778,-29.117467090918502,0.4003539046384234,7,0.5600004196166992,0.6500005722045898,2.3525004386901855,2.005000114440918,5.370000839233395,2,0.16438983428301235,-1.0615338568259671,21.670000076293945,1.61904069899457,22.25,1.1891935779036285,22.200000762939453,0.16438983428301235
6529,2009-07-09,21.729999542236328,22.040000915527344,21.520000457763672,21.96999931335449,1284500.0,-0.01047356793375076,1.7368230847609056,1.043470689211939,41.237103266287725,46.759011277612,0.8884790892316268,0.7697067900894012,2.4322923123957345,1.532351413587783,22.3662093628055,0.5200004577636719,-0.07836626980982686,-0.7275005340576186,-1.5903205720954752,0.13531950398023795,-1.1589105530765487,-0.29609051503868855,1.4117666015624977,14.788667126042196,-32.443072749570575,0.43141001901892884,7,0.7300004959106445,0.7300004959106445,2.512500286102295,2.5450000762939453,5.149999618530273,3,0.18361711252514512,3.0869413784240027,21.959999084472656,-1.0615338568259671,21.670000076293945,1.61904069899457,22.25,0.18361711252514512
6530,2009-07-10,21.61000061035156,21.8700008392334,21.459999084472656,21.61000061035156,1597800.0,-0.00552227033652386,-1.7333172269976742,-0.0,39.69848523768081,45.33937178524941,0.8624556048898029,0.8348479861131288,2.468547569293758,1.6628981542736234,22.630993954320207,0.4100017547607422,-0.03669821279356711,-0.7854994773864767,-1.7058536848613386,0.1348547300883851,-1.245676581123906,-0.3253223736490476,1.402024278564454,15.306255510380131,-29.684179326882393,0.4601771037374306,7,0.8199987411499059,0.8199987411499059,2.4199991226196325,2.9799985885620153,4.680000305175785,4,0.24016651920976306,1.7368230847609056,21.729999542236328,3.0869413784240027,21.959999084472656,-1.0615338568259671,21.670000076293945,0.24016651920976306
6531,2009-07-13,21.899999618530273,21.920000076293945,21.299999237060547,21.61000061035156,2833500.0,0.013419666820360998,2.7575817125682742,100.0,46.40196925709868,44.998067697256566,0.46103669226032196,0.4879576532704277,2.102250922409546,1.3822066016347563,22.741426448864804,0.6200008392333984,-0.02731504903246318,-0.44350042343139506,-1.3517614864126521,0.464760639549862,-0.8976309549220218,0.010630108059231702,0.9568226899414043,59.40596490101597,10.529650531613456,0.4541305314906278,7,0.4499998092651367,0.4499998092651367,2.130000114440918,2.689999580383301,4.770000457763672,0,0.2146119107217992,-1.7333172269976742,21.61000061035156,1.7368230847609056,21.729999542236328,3.0869413784240027,21.959999084472656,0.2146119107217992
6532,2009-07-14,22.31999969482422,22.350000381469727,21.82999992370605,22.170000076293945,1593500.0,0.019178086009580042,3.9523619222350725,0.5172418329025278,52.402738204977815,45.1028329742676,-0.061007159148456225,0.05751753835669149,1.6063591351448423,0.9788409148515669,22.253888135582486,0.5200004577636754,-0.10070473014163994,-0.015000343322753906,-0.9206668727953442,0.8906661861498364,-0.46783360805904906,0.43783292141354124,0.350003845078124,97.14279486215334,41.88891656200477,0.4528332647362952,7,0.029999732971191406,0.029999732971191406,1.7100000381469727,2.2699995040893555,4.710000991821293,1,0.17383517567945872,2.7575817125682742,21.899999618530273,-1.7333172269976742,21.61000061035156,1.7368230847609056,21.729999542236328,0.17383517567945872
6533,2009-07-15,23.1200008392334,23.28000068664551,22.31999969482422,22.51000022888184,2589800.0,0.03584234566968614,1.0645175845180685,4.066681077781851,57.02480185627724,45.476864610051585,-0.91313971520756,-0.7078947468178143,0.7359409956413785,0.2033287395179464,21.195759556418786,0.9600009918212926,-0.13681553658425116,0.7400007247924805,-0.22884039531547984,1.7088418449004408,0.2555801647385003,1.2244212848464606,-1.8200016021728516,91.91920554171054,36.27394073599688,0.4844205600539796,7,-0.8300008773803711,-0.7700014114379883,0.8874988555908203,1.4699983596801758,4.0,2,0.16046708260394982,3.9523619222350725,22.31999969482422,2.7575817125682742,21.899999618530273,-1.7333172269976742,21.61000061035156,0.16046708260394982
6534,2009-07-16,22.540000915527344,22.670000076293945,22.07999992370605,22.18000030517578,3423500.0,-0.02508650097978482,-1.1071382347531553,0.5901643444980899,43.8818521256292,45.92649577944857,-0.4633889165919385,-0.12235404672982853,1.23410862416128,0.8200220564988498,19.99419123006018,1.0400009155273473,-0.1809333176015997,0.1525007247924819,-0.8189851202719396,1.1239865698569034,-0.33324219773972885,0.6382436473246926,-1.200401649475097,62.62630154774473,12.071465919360548,0.4857429225322109,7,-0.2500009536743164,-0.1900014877319336,1.3224983215332031,2.0499982833862305,5.159999847412106,3,0.21251103875860866,1.0645175845180685,23.1200008392334,3.9523619222350725,22.31999969482422,2.7575817125682742,21.899999618530273,0.21251103875860866
6535,2009-07-17,22.61000061035156,22.6299991607666,22.32999992370605,22.6200008392334,1827900.0,0.0031055763966714167,19.002034717365277,-0.027778366464639208,46.63774609892983,45.96443428302026,-0.5242438337234105,-0.18614572026519127,1.0846266364723967,0.7830245057296814,18.7276886582862,0.2999992370605504,-0.22867940906015605,0.21250038146972372,-0.7640647844840167,1.1890655474234642,-0.2757822015071483,0.7007829644465957,-1.231593315887448,66.16163708191256,18.71250335569016,0.48828258297687066,7,-0.3200006484985316,-0.2600011825561488,0.9624986648559606,1.9799985885620153,4.969999313354492,4,0.18885441995344765,-1.1071382347531553,22.540000915527344,1.0645175845180685,23.1200008392334,3.9523619222350725,22.31999969482422,0.18885441995344765
6536,2009-07-20,22.770000457763672,22.81999969482422,22.350000381469727,22.670000076293945,1410000.0,0.007076507876734084,3.7000200272752415,-9.999809269498641,48.31932739436643,46.63841174821948,-0.6735561801532448,-0.3366266032259695,0.8502006315699013,0.6635194466755259,17.596141087918383,0.4699993133544922,-0.3034854817232464,0.3555002212524414,-0.6351824669455972,1.34618290945048,-0.13984112284657968,0.8508415653514625,-1.3535612954559326,64.82758892843887,20.8082147302721,0.49534134409901964,7,-0.48000049591064453,-0.4200010299682617,0.8774991035461426,1.8199987411499023,4.869998931884769,0,0.15458938897664765,19.002034717365277,22.61000061035156,-1.1071382347531553,22.540000915527344,1.0645175845180685,23.1200008392334,0.15458938897664765
6537,2009-07-21,23.309999465942386,23.309999465942386,22.809999465942386,22.809999465942386,1800000.0,0.02371537098474663,1.0,4.9999809265864315,54.51055577866969,47.79050880221304,-1.068858621596064,-0.8310228756826881,0.22891012414267564,0.17666767573232178,16.601173401698105,0.5399990081787145,-0.24348693667085541,0.8394992828369183,-0.22185008366647807,1.9008486493403147,0.30882459958521835,1.3701739660886183,-1.8562890731478916,100.0,56.991987839151136,0.5306746832516984,7,-1.0050001144409215,-0.9600000381469762,0.2775001525878871,1.2799997329711879,4.560001373291012,1,0.14414417363075294,3.7000200272752415,22.770000457763672,19.002034717365277,22.61000061035156,-1.1071382347531553,22.540000915527344,0.14414417363075294
6538,2009-07-22,23.520000457763672,23.670000076293945,22.95000076293945,23.15999984741211,1790100.0,0.009009051764591991,1.181816605496644,0.720001220703125,54.42309067800802,49.255618514626406,-1.1558524606922447,-0.9802310017309139,-0.05033490698725274,0.017902160566716674,15.626290438963775,0.7199993133544957,-0.2085662070683263,0.979000282287597,-0.16557802898399387,2.1235785935591878,0.4067111266518033,1.5512894379233906,-1.9920385020432612,90.56606263300459,48.85600395332836,0.5722891556357953,7,-1.0350008010864258,-1.0350008010864258,-0.042500972747802734,1.0699987411499023,4.479999542236328,2,0.14923470070440548,1.0,23.309999465942386,3.7000200272752415,22.770000457763672,19.002034717365277,22.61000061035156,0.14923470070440548
6539,2009-07-23,24.190000534057614,24.26000022888184,23.35000038146973,23.40999984741211,1767800.0,0.02848639724718982,-1.0222227402677655,2.166664900606102,69.86029137150642,52.60693030727371,-1.6094560291399667,-1.5941354258579672,-0.7758065181597864,-0.5862272727432369,15.254194522297071,0.9099998474121094,-0.08581048125894952,1.5615003585815401,0.20203769921214132,2.920963017950939,0.8817690288968407,2.2412316882662395,-2.533516291102792,96.37307338053243,48.01526907227257,0.6797313296846997,7,-1.4100008010864222,-1.4100008010864222,-0.7925009727477992,0.3999986648559606,3.6199989318847727,3,0.1211244415249424,1.181816605496644,23.520000457763672,1.0,23.309999465942386,3.7000200272752415,22.770000457763672,0.1211244415249424
6540,2009-07-24,24.45000076293945,24.46999931335449,24.0,24.06999969482422,1017600.0,0.010748252300192274,1.2381017257039264,0.4871804276858723,71.07281471450773,55.348135358096926,-1.5916117459398933,-1.8439255512471604,-1.0687684481116086,-0.7725877300727468,15.93155010003586,0.46999931335448863,0.027430339695282413,1.7550005912780726,0.18110128142798132,3.328899901128164,0.968050936353027,2.5419502462031183,-2.5852352411104675,99.05667167495884,45.63145810610328,0.7869496549250448,7,-1.3000011444091797,-1.56500148773193,-1.1225004196166957,0.11999893188476918,2.989999771118164,4,0.13292433123054326,-1.0222227402677655,24.190000534057614,1.181816605496644,23.520000457763672,1.0,23.309999465942386,0.13292433123054326
6541,2009-07-27,24.40999984741211,24.540000915527344,24.10000038146973,24.3700008392334,1014000.0,-0.0016360292138710708,1.9333257039678822,0.10526025197008582,79.273511849815,58.333776874189944,-1.2942262973184668,-1.7777186845032347,-1.0722226732930622,-0.660986782219517,16.673103881875964,0.44000053405761363,0.1874051367936147,1.6404996871948256,-0.1094536591421047,3.390453033531756,0.7655230140263605,2.515476360363291,-2.2847109464305753,92.48549368866583,31.17468462283408,0.8749766731684646,7,-1.0999994277954102,-1.489999771118164,-1.0849995613098145,0.15999984741210938,2.649999618530277,0,0.1298648134416116,1.2381017257039264,24.45000076293945,-1.0222227402677655,24.190000534057614,1.181816605496644,23.520000457763672,0.1298648134416116
6542,2009-07-28,24.61000061035156,24.709999084472656,23.59000015258789,24.29999923706055,1471200.0,0.008193394682083577,3.3921671291690663,7.750226503266238,78.86711805864327,60.76070089667506,-1.2686406469807494,-1.945132695966823,-1.3090924390111667,-0.7737658932918805,17.29952068650521,1.1199989318847656,0.38899217354146387,1.756500434875484,-0.17749792969865297,3.690498799449621,0.7895012525884155,2.7234996171625525,-2.194946267624527,94.3182630973202,26.413782681504188,0.9669991822870693,7,-1.2150011062622035,-1.6050014495849574,-1.285000324249264,-0.0400009155273402,2.1999988555908274,1,0.12312062999390538,1.9333257039678822,24.40999984741211,1.2381017257039264,24.45000076293945,-1.0222227402677655,24.190000534057614,0.12312062999390538
6543,2009-07-29,24.729999542236328,24.739999771118164,24.420000076293945,24.57999992370605,1451400.0,0.004876023116971995,2.764700602497504,0.4838675936750364,83.48214627832817,65.16073358030829,-1.2697746043147653,-2.019835672402724,-1.4866031575772176,-0.8027244724076255,17.99505970134429,0.31999969482421875,0.5592043836427223,1.7819993972778327,-0.3260864738645637,3.890085268420229,0.7279564617066328,2.8360423328490327,-1.9936529356649082,99.28055875734123,23.6387181689676,1.0540429355711982,7,-1.1949996948242188,-1.7100000381469727,-1.4049992561340332,-0.15999984741210938,2.5300006866455114,2,0.12697134472785843,3.3921671291690663,24.61000061035156,1.9333257039678822,24.40999984741211,1.2381017257039264,24.45000076293945,0.12697134472785843
6544,2009-07-30,25.21999931335449,25.32999992370605,24.78000068664551,25.03000068664551,1919200.0,0.01981398221545816,1.6829241061044602,1.2666607326779742,87.21647854704884,69.66948163009928,-1.497070950679916,-2.4661577560831596,-2.0289618705013837,-1.1929604987729796,19.533884807997122,0.600000381469723,0.697174962999032,2.1639991760253885,-0.1767285604195976,4.504726912470375,0.9936353078028937,3.3343630442478833,-2.163068200455591,93.67812501027664,9.974450322373812,1.1703638682224935,7,-1.379999160766598,-1.9049997329711879,-1.9224987030029261,-0.6749992370605433,2.5,3,0.11023000643673475,2.764700602497504,24.729999542236328,3.3921671291690663,24.61000061035156,1.9333257039678822,24.40999984741211,0.11023000643673475
6545,2009-07-31,25.18000030517578,25.36000061035156,24.96999931335449,25.190000534057614,1461500.0,-0.001586003539561065,1.2285764110277781,-0.0526331640130738,85.65217842001069,73.81757618850419,-1.1780659461726017,-2.3098868212204877,-2.03545141695939,-1.0690233661716348,19.895860081916943,0.3900012969970703,0.7586067713675035,1.975000190734864,-0.5111679459024003,4.461168327372128,0.73191612241623,3.218084259053498,-1.7139168063315964,89.83049386308059,2.9271927043522794,1.2430840683186328,7,-1.0950002670288086,-1.8500003814697266,-1.934999942779541,-0.6350002288818359,2.799999237060547,4,0.10444793998775315,1.6829241061044602,25.21999931335449,2.764700602497504,24.729999542236328,3.3921671291690663,24.61000061035156,0.10444793998775315
6546,2009-08-03,25.35000038146973,25.3700008392334,24.90999984741211,25.09000015258789,1617100.0,0.006751392940174128,2.066661580423048,-25.999427808516174,84.82759104519639,77.18613566256272,-1.0544978060419972,-2.3565566412300782,-2.2286789426653577,-1.1602701429854534,19.891569891641105,0.46000099182128906,0.9605282184628727,1.9900002479553258,-0.6284928030373464,4.608493298947998,0.6807537224589915,3.29924677345166,-1.5051334603240711,98.87637921076535,12.720205142002328,1.309246525496336,8,-1.1899995803833043,-2.0150003433227575,-2.0649995803833043,-0.8050003051757848,2.8099994659423793,0,0.08244576414742877,1.2285764110277781,25.18000030517578,1.6829241061044602,25.21999931335449,2.764700602497504,24.729999542236328,0.08244576414742877
6547,2009-08-04,25.68000030517578,25.68000030517578,25.11000061035156,25.20000076293945,1390300.0,0.01301774827377411,1.3750009934117084,1.8461504603308398,82.98969097504383,80.36020236223337,-1.132000794796145,-2.49885138805514,-2.5753267831204028,-1.4242864684550511,19.67743312429458,0.5699996948242223,1.169789854653807,2.119500160217285,-0.5673370858391813,4.806337406273752,0.7760815371890537,3.4629187832455166,-1.530106600412573,100.0,13.97082287792766,1.3434186230282326,8,-1.1649999618530273,-2.190000534057617,-2.542499542236328,-1.135000228881836,2.690000534057617,1,0.05373828443796658,2.066661580423048,25.35000038146973,1.2285764110277781,25.18000030517578,1.6829241061044602,25.21999931335449,0.05373828443796658
6548,2009-08-05,25.56999969482422,25.709999084472656,25.239999771118164,25.68000030517578,1898800.0,-0.00428351281325301,4.529463243873979,-0.22916815678420543,94.42813658182992,83.08996294115819,-0.7829641414551141,-2.2182631648145197,-2.5039054749264693,-1.2538605376722742,19.46401340334679,0.4699993133544922,1.3772620644247056,1.8289995193481445,-0.8899622760606398,4.547961314756929,0.4695186216437506,3.1884804170525385,-1.1140846699784959,84.94627625428892,-3.876186514044335,1.3594808977043928,8,-0.9200000762939453,-2.065000534057617,-2.429999351501465,-1.0249996185302734,2.809999465942383,2,0.048494320919728606,1.3750009934117084,25.68000030517578,2.066661580423048,25.35000038146973,1.2285764110277781,25.18000030517578,0.048494320919728606
6549,2009-08-06,25.71999931335449,25.8700008392334,25.36000061035156,25.540000915527344,1607700.0,0.00586623466251468,1.1249945362574107,-1.636339991677038,94.55585826595237,85.69919000242983,-0.7745634204911944,-2.1650169523150176,-2.675095461439824,-1.335881611950505,19.033423106413018,0.5100002288818395,1.5286931879584635,1.7794991493225076,-0.9034641395722822,4.4624624382172975,0.4380175048751127,3.1209807937699026,-1.0132674765833798,84.3748571973524,-7.011911854725753,1.341481644447394,8,-0.9899988174438441,-2.134999275207516,-2.5774989128112757,-1.1749992370605433,3.10000038146973,3,0.05987562039816008,4.529463243873979,25.56999969482422,1.3750009934117084,25.68000030517578,2.066661580423048,25.35000038146973,0.05987562039816008
6550,2009-08-07,26.79999923706055,27.1200008392334,25.8700008392334,26.1200008392334,1806800.0,0.041990666894975215,-1.1186469444395055,3.777802502887634,95.6915977181018,87.5234217655728,-1.660812308424763,-2.9895340616247275,-3.761916314501889,-2.3509920336774464,18.91431144406347,1.4000015258789098,1.7102589228666396,2.599999141693118,-0.1372907026633463,5.3372889860495825,1.2313542195148877,3.9686440638713485,-1.8606135997969844,85.52029599275743,-8.844912911496337,1.3686449221782322,8,-1.444998741149906,-2.5899991989135778,-3.614998817443851,-2.254999160766605,2.070001602172848,4,0.03432836203299994,1.1249945362574107,25.71999931335449,4.529463243873979,25.56999969482422,1.3750009934117084,25.68000030517578,0.03432836203299994
6551,2009-08-10,26.60000038146973,26.84000015258789,26.420000076293945,26.63999938964844,1494700.0,-0.00746264407777486,-1.1000023841880275,-0.0588222094442026,90.41770469554604,88.80682028078422,-1.248819428240818,-2.5501147521269054,-3.5286489792176035,-2.0982638999139773,18.572973516391144,0.4200000762939453,1.7583941053333163,2.1650002479553265,-0.5477799673390287,4.877780463249682,0.8086101403081472,3.521390355602506,-1.2399997711181712,74.1293334054522,-18.716632689924808,1.3563901076471778,8,-0.8299999237060582,-2.3900003433227575,-3.485000133514408,-2.055000305175785,2.64999961853027,0,0.051879666953987824,-1.1186469444395055,26.79999923706055,1.1249945362574107,25.71999931335449,4.529463243873979,25.56999969482422,0.051879666953987824
6552,2009-08-11,26.20000076293945,26.71999931335449,26.09000015258789,26.45000076293945,1447900.0,-0.015037579428342052,-1.6808405298357503,6.250154975919126,81.4554150365396,88.58162792058549,-0.6700192762229875,-1.944211871076135,-3.105468148262812,-1.6671249241939599,19.014034858132376,0.629999160766598,1.77433352676832,1.5710005760192836,-1.0586028885886911,4.200604040627258,0.2561988437152962,2.885802308323271,-0.4880001068115227,51.06385353194079,-40.33261585249027,1.3148017323039873,8,-0.24999999999999645,-1.990000724792477,-3.4500012397766078,-1.7300014495849538,3.2599983215332067,1,0.07480912318312316,-1.1000023841880275,26.60000038146973,-1.1186469444395055,26.79999923706055,1.1249945362574107,25.71999931335449,0.07480912318312316
6553,2009-08-12,26.82999992370605,27.01000022888184,26.209999084472656,26.28000068664551,1600800.0,0.024045768794699773,-1.3188356921716158,-2.199996948242159,81.27963284872185,87.92197839854916,-1.0848951107017903,-2.4053391475031667,-3.6944937666070814,-2.258332743583548,21.130191021622963,0.8099994659423899,1.7844984296505295,2.0154997825622516,-0.6882786441971298,4.719278209321633,0.6636105691825591,3.367388995941944,-0.8363992309570314,83.52267739694612,-6.9450311087831125,1.351889213379691,8,-0.8149995803832972,-2.6199998855590785,-4.205000400543209,-2.4850006103515554,2.9400005340576207,2,0.05739846887463673,-1.6808405298357503,26.20000076293945,-1.1000023841880275,26.60000038146973,-1.1186469444395055,26.79999923706055,0.05739846887463673
6554,2009-08-13,27.32999992370605,27.35000038146973,26.739999771118164,27.040000915527344,1739400.0,0.018635855438755344,2.696974250787446,0.5272716553728355,82.28700654272313,87.54807041218388,-1.4014982799287914,-2.6647056812376952,-4.1310688208553294,-2.744821289615924,23.2904907962237,0.610000610351566,1.8085554791144247,2.2759998321533175,-0.42805841868367267,4.980058082990308,0.9239707067348242,3.6280289575718108,-1.2399997711181605,98.64861730068797,8.884530001380199,1.3520291254184944,8,-1.1999998092651332,-3.0050001144409144,-4.76500034332275,-2.9850006103515554,2.340000152587894,3,0.03841929162062607,-1.3188356921716158,26.82999992370605,-1.6808405298357503,26.20000076293945,-1.1000023841880275,26.60000038146973,0.03841929162062607
6555,2009-08-14,26.8799991607666,27.309999465942386,26.670000076293945,27.21999931335449,1243700.0,-0.0164654505743016,1.4615339471077817,-1.1724183290253436,75.35935136007356,86.49604378050357,-0.7654928355933173,-1.9799165403383299,-3.6241435065881973,-2.2807548979134644,25.514108470192966,0.6599998474121058,1.8019662595980286,1.6124991416931138,-0.9496203394457723,4.174618622832,0.33143940112367076,2.893558882262557,-0.6700000762939453,62.69832259314578,-25.617686462380554,1.2810597405694428,8,-0.649998664855957,-2.554999351501465,-4.419999122619629,-2.7349987030029297,2.90000152587891,4,0.07217264116917077,2.696974250787446,27.32999992370605,-1.3188356921716158,26.82999992370605,-1.6808405298357503,26.20000076293945,0.07217264116917077
6556,2009-08-17,26.290000915527344,26.78000068664551,26.21999931335449,26.6299991607666,1169500.0,-0.021949340165918096,-1.3333320087896667,0.999994390153608,65.96960132745804,84.6049227085496,-0.03143931352985163,-1.1728184891757323,-2.985159524882853,-1.6825337792426396,27.754949096695498,0.6599998474121129,1.7127854163888827,0.8465008735656738,-1.4645549791207841,3.157556726252132,-0.30902705277755516,2.002028799908903,1.0599994659423864,15.873073540386542,-68.72251142494056,1.1555279263432285,8,0.0049991607666015625,-1.965001106262207,-3.860001564025879,-2.3050012588500977,2.0599994659423864,0,0.09813616713045681,1.4615339471077817,26.8799991607666,2.696974250787446,27.32999992370605,-1.3188356921716158,26.82999992370605,0.09813616713045681
6557,2009-08-18,26.670000076293945,26.739999771118164,26.31999969482422,26.43000030517578,1373500.0,0.014454132656274155,1.2105315993153607,-0.705885322876521,67.57248536402233,81.62096146212652,-0.28635170770735385,-1.3578035094364225,-3.308813087916427,-2.07037912470037,29.32880745793105,0.4499988555908203,1.660186903653134,1.0585000038146966,-1.0817237131628126,3.1987237207922057,-0.011611854674058009,2.128611862303451,0.6574002838134803,40.35091828693505,-40.63614820670741,1.0701118584887552,8,-0.3149995803833008,-2.0799999237060547,-4.320000648498535,-2.765000343322754,3.5300006866455043,1,0.09673790462412968,-1.3333320087896667,26.290000915527344,1.4615339471077817,26.8799991607666,2.696974250787446,27.32999992370605,0.09673790462412968
6558,2009-08-19,27.03000068664551,27.06999969482422,26.420000076293945,26.520000457763672,842100.0,0.013498335557619923,1.2033950906639856,2.1250029802350956,66.79037902834844,78.53590821350386,-0.4665326217226742,-1.5192538399179085,-3.613248298561036,-2.4237578028056035,30.594399495752754,0.6499996185302734,1.6251705535249101,1.243000602722173,-0.7453558557145854,3.2313570611589313,0.248822373503792,2.237178831940554,0.2752516525268547,71.6814697035681,-7.382173308700715,0.99417822921838,8,-0.42000007629394887,-2.3150005340576207,-4.680001258850101,-3.12500095367432,3.029998779296875,2,0.08990004943017693,1.2105315993153607,26.670000076293945,-1.3333320087896667,26.290000915527344,1.4615339471077817,26.8799991607666,0.08990004943017693
6559,2009-08-20,27.1200008392334,27.190000534057614,26.690000534057614,26.739999771118164,683000.0,0.0033296393008364067,-1.0833353201566898,0.7450997991674936,67.8308980146382,75.44027491311901,-0.37666891000547054,-1.4529862027165876,-3.6390440563069326,-2.4956877834823885,31.23347232382092,0.5,1.6029430344670672,1.1865007400512688,-0.7371282338882672,3.110129713990805,0.2246862530815008,2.148315227021037,0.1635464394226105,82.5689357696061,4.666166852749427,0.9618144869697686,8,-0.40000057220458984,-2.405000686645508,-4.80000114440918,-3.215001106262207,3.569999694824215,3,0.0977138472170187,1.2033950906639856,27.03000068664551,1.2105315993153607,26.670000076293945,-1.3333320087896667,26.290000915527344,0.0977138472170187
6560,2009-08-21,27.70000076293945,27.86000061035156,27.06999969482422,27.3799991607666,959900.0,0.021386427203460512,1.4687478579624356,0.8421071123826639,70.0854851335943,73.18113940623549,-0.9114238758868431,-1.873052583947782,-4.149677597663885,-3.0593305699217517,31.88341722280821,0.7900009155273402,1.581122013743638,1.604000663757322,-0.3409406479794157,3.54894197549406,0.6315300078889514,2.5764713196256928,-1.480001449584961,90.24391945877862,14.374777443207037,0.9724706558683693,8,-0.725000381469723,-2.6050004959106445,-5.380001068115231,-3.945001602172848,2.8199996948242223,4,0.07111910682653155,-1.0833353201566898,27.1200008392334,1.2033950906639856,27.03000068664551,1.2105315993153607,26.670000076293945,0.07111910682653155
6561,2009-08-24,27.57999992370605,27.739999771118164,27.420000076293945,27.65999984741211,667100.0,-0.004332160141813035,1.6666666666666667,-0.24999850989135516,66.84397576854512,71.5576461542361,-0.7127436478549534,-1.584631391339986,-3.9631760295979532,-2.920949590200305,32.489426816132315,0.31999969482421875,1.548470789876994,1.3254998207092257,-0.5565761864817915,3.207575827900243,0.3844618171137171,2.2665378243047343,-1.3272005844116208,81.81814803989077,8.629558833600115,0.941038003595509,8,-0.5450000762939418,-2.4749994277954066,-5.260000228881832,-3.8250007629394496,2.7299995422363352,0,0.07976797567169225,1.4687478579624356,27.70000076293945,-1.0833353201566898,27.1200008392334,1.2033950906639856,27.03000068664551,0.07976797567169225
6562,2009-08-25,27.63999938964844,28.020000457763672,27.26000022888184,27.68000030517578,1182800.0,0.002175470127206758,1.1111081676768435,0.5000119209402571,68.51521512449979,70.13937751821143,-0.6112809719955941,-1.481973507313377,-3.940099377611322,-2.978319921876814,34.198271040743435,0.7600002288818324,1.3810924548064882,1.2339993476867726,-0.5771754976544017,3.045174193027947,0.32841192501618366,2.1395867703573614,-1.3550560249328676,76.24993890525388,4.360719316341303,0.9055874226705879,8,-0.519999504089359,-2.2249994277954137,-5.319999694824222,-3.8850002288818395,1.6800003051757777,1,0.025687446002158554,1.6666666666666667,27.57999992370605,1.4687478579624356,27.70000076293945,-1.0833353201566898,27.1200008392334,0.025687446002158554
6563,2009-08-26,27.8700008392334,27.989999771118164,27.51000022888184,27.56999969482422,1025700.0,0.00832132614558212,-1.2857116906826254,-7.4998569521273115,68.95945520454049,68.65853848063558,-0.7579507859499408,-1.5438251105066882,-4.073934969287574,-3.204487773638455,35.960420252073654,0.4799995422363246,1.277969666233691,1.3070007324218764,-0.4355336151341582,3.049535079977911,0.4357335586438609,2.178267906199892,-1.5156551907959006,88.72183254625324,17.651382980069528,0.8712671737780171,8,-0.7500009536743164,-2.385000228881836,-5.542501449584961,-4.115001678466797,1.179998397827152,2,0.0836024346445674,1.1111081676768435,27.63999938964844,1.6666666666666667,27.57999992370605,1.4687478579624356,27.70000076293945,0.0836024346445674
6564,2009-08-27,28.0,28.059999465942386,27.35000038146973,27.8700008392334,1026400.0,0.004664483561249044,4.680036011016768,0.4333288828701673,62.71187947489689,67.25326382672706,-0.874923296369257,-1.5334981527886526,-4.109755387916991,-3.329060133107358,36.9634573457374,0.7099990844726562,1.2493618767956214,1.2979998588562012,-0.4369608198955248,3.032960537607927,0.4305195194803382,2.165480198232064,-1.5790281591894555,93.93944648344522,23.676605757185072,0.8674803393758624,8,-0.8600006103515625,-2.2950000762939418,-5.515000343322754,-4.245000839233398,1.5400009155273438,3,0.07357140949794228,-1.2857116906826254,27.8700008392334,1.1111081676768435,27.63999938964844,1.6666666666666667,27.57999992370605,0.07357140949794228
6565,2009-08-28,27.809999465942386,28.29999923706055,27.56999969482422,28.10000038146973,640800.0,-0.006785733359200519,1.1159449134504384,-2.2307906744721744,62.84500339354239,66.90608627851421,-0.6024869557328998,-1.1977726090257796,-3.826486946061177,-3.1219088103791073,38.06531795716799,0.7299995422363317,1.1753852339214141,0.9764993667602582,-0.6691171306531061,2.6221158641736224,0.15369111805357605,1.7993076154669403,-1.2906859676239328,52.88459245973015,-16.191489046542976,0.8228082487066821,8,-0.5000000000000036,-1.8649997711181676,-5.029999732971195,-4.1250000000000036,1.9200000762939418,4,0.10355991094650085,4.680036011016768,28.0,-1.2857116906826254,27.8700008392334,1.1111081676768435,27.63999938964844,0.10355991094650085
6566,2009-08-31,27.440000534057614,27.88999938964844,27.36000061035156,27.75,920900.0,-0.013304528550527106,-1.2553172493557578,1.0689603009655222,63.24786533788,66.42557294227618,-0.05834070109230183,-0.6990063040052767,-3.3662413172572023,-2.7402492591237078,39.17215237102938,0.5299987792968821,1.0377123376559823,0.5020004272460916,-1.0067056200753903,2.0107064745675736,-0.25235259641464935,1.2563534509068326,-0.7782321766397935,17.3077381574621,-51.814152769147384,0.7543530236607404,8,-0.08000087738036754,-1.4950008392333949,-4.422501087188717,-3.8150005340576136,1.8899993896484375,0,0.11224489299419882,1.1159449134504384,27.809999465942386,4.680036011016768,28.0,-1.2857116906826254,27.8700008392334,0.11224489299419882
6567,2009-09-01,27.059999465942386,27.60000038146973,26.84000015258789,26.989999771118164,2027100.0,-0.013848435157411298,-3.1081212046230333,-0.2258058561856742,52.59593144911995,64.84841210013968,0.427785812618243,-0.22168409206662432,-2.8908114127577953,-2.366167032151896,39.57061415712436,0.7600002288818395,0.9462208997186252,0.05299940109253143,-1.3348441863589073,1.4408429885439702,-0.6409223926331897,0.7469211948182526,-0.2671726381531485,15.068455569200426,-50.07418958855391,0.6939217937257198,9,0.43500041961669567,-1.1149997711181676,-3.944999217987064,-3.4399995803833043,2.319999694824215,1,0.12010347613237893,-1.2553172493557578,27.440000534057614,1.1159449134504384,27.809999465942386,4.680036011016768,28.0,0.12010347613237893
6568,2009-09-02,26.809999465942386,27.04999923706055,26.68000030517578,26.8700008392334,1252900.0,-0.009238728933259943,-1.3124955296474008,-0.8571662125339657,43.77989928469876,62.176078907924186,0.7188964289276925,0.13278467340077782,-2.543741031105924,-2.120565933558943,39.84269041863329,0.3799991607666051,0.9438432655923243,-0.25900058746337606,-1.4769350651098847,0.9589338901831326,-0.8679678262866304,0.34996665135987826,1.489999771118164,8.024644844386353,-50.695313484349256,0.6089672388232535,9,0.6800003051757777,-0.44999980926514027,-3.610000133514408,-3.1899995803833043,2.720001220703125,2,0.09362179331895804,-3.1081212046230333,27.059999465942386,-1.2553172493557578,27.440000534057614,1.1159449134504384,27.809999465942386,0.09362179331895804
6569,2009-09-03,27.26000022888184,27.270000457763672,26.51000022888184,26.790000915527344,989900.0,0.01678481058946324,2.1020431995204234,-7.83314260283605,54.5454669900946,60.4494102253131,0.32502260835073216,-0.20651571782046219,-2.9000794947261035,-2.5623342336427974,40.03663029904728,0.7600002288818324,0.9123821317384007,0.1140001296997113,-0.9266554117358048,1.1546556711352274,-0.40632764101804497,0.6343279004174676,1.0075990295410158,41.89946455686086,-15.643208374920292,0.5203277707177573,9,0.14499950408935547,-0.7200002670288086,-3.982500553131107,-3.6400003433227575,1.94000053405761,3,0.06566393958728645,-1.3124955296474008,26.809999465942386,-3.1081212046230333,27.059999465942386,-1.2553172493557578,27.440000534057614,0.06566393958728645
6570,2009-09-04,27.71999931335449,27.75,27.13999938964844,27.20000076293945,737600.0,0.0168745077259862,1.1034506572131937,1.1063815108658075,67.65429621916513,60.53944583093755,-0.14733522827506462,-0.6261603155258939,-3.281061732799639,-3.021561370872181,39.24450823641513,0.610000610351559,0.8759440664105398,0.5279992103576632,-0.5294572498518733,1.5854556705671996,-0.0007290197471050419,1.0567274404624314,0.47729598388672656,87.68114640015318,23.840296576191058,0.5287282301047679,9,-0.3149995803832937,-1.1149997711181605,-4.142499446868893,-4.099999427795407,1.480001449584961,4,0.06565662508137371,2.1020431995204234,27.26000022888184,-1.3124955296474008,26.809999465942386,-3.1081212046230333,27.059999465942386,0.06565662508137371
6571,2009-09-08,27.979999542236328,28.01000022888184,27.739999771118164,27.95000076293945,1035500.0,0.009379517868767895,4.999999999999606,0.057690121006943,66.66665048899443,60.334049760325854,-0.3851289760497778,-0.8194891781991416,-3.4509471248904475,-3.290287268048651,38.505644987612904,0.29000091552735086,0.8332828925007334,0.7189994812011733,-0.35576138293778925,1.7937603453401358,0.18161904913169025,1.2563799132706563,0.14980395227051346,97.99995422363259,29.899450769003607,0.537380432069482,9,-0.5749998092651332,-1.375,-4.2724995613098145,-4.359999656677246,1.3400001525878906,1,0.06254467579094647,1.1034506572131937,27.71999931335449,2.1020431995204234,27.26000022888184,-1.3124955296474008,26.809999465942386,0.06254467579094647
6572,2009-09-09,28.15999984741211,28.25,27.739999771118164,27.899999618530273,922200.0,0.006433177559708847,1.3181800448226384,8.66702695828992,65.06664781359464,59.90151560577632,-0.5404435668921153,-0.890793880007017,-3.5372053878706957,-3.479332503913124,38.52329610104728,0.5100002288818359,0.7254699629326069,0.8009998321533196,-0.2226343676663376,1.8246340319729768,0.2891827322434892,1.31281693206315,-1.6499996185302699,94.82757675709034,26.057261974036848,0.5118170999098292,9,-0.7550001144409144,-1.4549999237060547,-4.41249942779541,-4.539999961853027,1.3299999237060547,2,0.04154829838898122,4.999999999999606,27.979999542236328,1.1034506572131937,27.71999931335449,2.1020431995204234,27.26000022888184,0.04154829838898122
6573,2009-09-10,28.3700008392334,28.40999984741211,27.959999084472656,28.35000038146973,881400.0,0.00745742162497165,8.000152590218967,0.07692476983456066,66.14985933929887,60.28351336848765,-0.7510408149862364,-1.0324400711735962,-3.6461899319663615,-3.684954394997739,38.333655109670374,0.4500007629394531,0.6574012539185787,0.9340007781982429,-0.15187791616725477,2.0198794725637406,0.39106143101549407,1.4769401253809917,-1.8252006149291944,97.89478862055499,29.594702592747822,0.5429393471827486,9,-0.9100008010864258,-1.5450010299682617,-4.3675007820129395,-4.880001068115234,0.8799991607666016,3,0.03560092674147741,1.3181800448226384,28.15999984741211,4.999999999999606,27.979999542236328,1.1034506572131937,27.71999931335449,0.03560092674147741
6574,2009-09-11,28.3799991607666,28.43000030517578,28.04999923706055,28.35000038146973,1002900.0,0.00035242584552119816,4.846122245370995,1.4999046347511855,60.30300245469911,60.00106881972727,-0.7839034741938313,-1.011607407997296,-3.5600652045867562,-3.697815892340671,37.85080511943107,0.3800010681152308,0.573514389063515,0.8914991378784194,-0.27158685803290794,2.0545851337897467,0.30995613992275395,1.4730421358340848,-1.7605909515380809,96.12394504474133,29.33556819010967,0.5815429979556644,9,-0.909998893737793,-1.4849987030029297,-4.302499771118164,-4.875,1.2000007629394496,4,0.04052154897413485,8.000152590218967,28.3700008392334,1.3181800448226384,28.15999984741211,4.999999999999606,27.979999542236328,0.04052154897413485
6575,2009-09-14,28.81999969482422,28.8799991607666,28.13999938964844,28.40999984741211,972800.0,0.015503895245560395,1.7924583981113473,13.667217700917183,67.12706469124413,60.432090970101065,-1.1907935428253253,-1.3690055609719458,-3.869123425710562,-4.139906484198875,37.6456171378914,0.7399997711181605,0.4760911680091091,1.2344996452331536,-0.0337433071275548,2.502742597593862,0.6003781690527994,1.8686211214135078,-2.091955959838863,94.73688613457189,28.61661500081192,0.6341214761803546,9,-1.125,-1.4449996948242188,-4.66249942779541,-5.234999656677246,0.3899993896484375,0,0.013185325195665287,4.846122245370995,28.3799991607666,8.000152590218967,28.3700008392334,1.3181800448226384,28.15999984741211,0.013185325195665287
6576,2009-09-15,28.8700008392334,28.93000030517578,28.399999618530273,28.399999618530273,733500.0,0.0017349460422846352,-1.255316213232907,1.1463448673694396,67.03601927635984,62.03654517312772,-1.1360891422028843,-1.2815129855010738,-3.7865133641424293,-4.192047501156381,38.38682282521601,0.5300006866455078,0.42709159038975386,1.1555007934570298,-0.08240024641274601,2.3934018333268057,0.5365502735221419,1.7744513133919178,-1.969800670185542,94.95803033484371,28.874905341473024,0.6189505199348887,9,-1.1500005722045898,-1.3600006103515625,-4.08750057220459,-4.660000801086426,-0.1500015258789098,1,0.011430547769766264,1.7924583981113473,28.81999969482422,4.846122245370995,28.3799991607666,8.000152590218967,28.3700008392334,0.011430547769766264
6577,2009-09-16,29.25,29.28000068664551,28.57999992370605,28.85000038146973,881500.0,0.0131624229206877,2.0434750158599684,0.8510608077397496,68.35105155268826,64.76667320290433,-1.3105901272891423,-1.537123721748408,-4.0080535479099595,-4.579822481517525,39.276240296486186,0.7000007629394602,0.4013458559849994,1.4064999580383315,0.09157709704036421,2.721422819036299,0.7490385275393479,2.063961388537315,-2.1468198173393525,97.72722346729526,33.08226346850577,0.6574614304989829,9,-1.3549995422363246,-1.5649995803833008,-4.259999752044678,-5.039999961853027,-0.4899997711181605,2,0.0023931519598023865,-1.255316213232907,28.8700008392334,1.7924583981113473,28.81999969482422,4.846122245370995,28.3799991607666,0.0023931519598023865
6578,2009-09-17,29.459999084472656,29.65999984741211,29.040000915527344,29.26000022888184,1188000.0,0.0071794558794071595,1.0666617923343706,0.4999976158119308,69.01040399033216,66.37388842515296,-1.2350324728261768,-1.6398132596887294,-4.06323533197822,-4.787034572626823,39.97660053485301,0.6199989318847656,0.4111369952865829,1.4949991226196282,0.053589106664954755,2.9364091385743016,0.7742941146422915,2.215704130596965,-2.0956004413338256,87.57759707334638,25.53779633937976,0.7207050079773373,9,-1.0599994659423828,-1.5249996185302734,-4.379998683929443,-5.249999046325684,-1.3499984741210973,3,0.0010183532782701565,2.0434750158599684,29.25,-1.255316213232907,28.8700008392334,1.7924583981113473,28.81999969482422,0.0010183532782701565
6579,2009-09-18,29.770000457763672,29.940000534057614,29.520000457763672,29.670000076293945,1850400.0,0.01052278964443043,-1.100002384188047,0.5000047683988759,74.74748107221863,67.16202007549222,-1.2868763919535873,-1.8351954108113873,-4.204210457368962,-5.087308532866491,40.66653925231562,0.4800014495849574,0.5307007085033817,1.6725005149841294,0.0789756676196518,3.266025362348607,0.8757380913018906,2.4692629386663683,-2.0842176460265804,90.55555732161814,26.2275665944495,0.796762423682239,9,-0.9300003051757812,-1.6900005340576207,-4.657500267028809,-5.560000419616699,-1.4500007629394531,4,-0.01746726401638543,1.0666617923343706,29.459999084472656,2.0434750158599684,29.25,-1.255316213232907,28.8700008392334,-0.01746726401638543
6580,2009-09-21,29.670000076293945,29.84000015258789,29.38999938964844,29.65999984741211,916900.0,-0.0033590990907642615,1.5714301284461463,0.10000190734135689,80.21677597300574,68.6675895737157,-0.9847348115908758,-1.6654276992006487,-3.9289923699953206,-4.976786110387106,40.665812020076764,0.4500007629394496,0.7315424851488608,1.474000167846679,-0.253942511712264,3.201942847405622,0.6100288280672075,2.3379715076261505,-1.6235424289855693,82.46751316565208,11.688146998264386,0.8639713397794722,9,-0.8299999237060547,-1.5900001525878942,-4.442500114440918,-5.345000267028809,-1.3700008392333949,0,-0.003033372172445814,-1.100002384188047,29.770000457763672,1.0666617923343706,29.459999084472656,2.0434750158599684,29.25,-0.003033372172445814
6581,2009-09-22,29.78000068664551,30.0,29.670000076293945,29.75,1122900.0,0.003707469163084287,-2.4736736435275812,3.0000000000003553,89.76607665306241,71.4119705558788,-0.9080444668837124,-1.688741673391224,-3.8682334133576326,-5.07264411806479,40.709747708376995,0.3299999237060547,0.8649113532262831,1.4740007400512738,-0.3653404096989483,3.313341889801496,0.5543301651761645,2.393671314926383,-1.430576177457258,84.50709144124387,6.404698184758146,0.9196705748751102,9,-0.8000011444091832,-1.6700010299682653,-4.502500534057621,-5.455000877380375,-1.880001068115238,1,-0.019140416018474604,1.5714301284461463,29.670000076293945,-1.100002384188047,29.770000457763672,1.0666617923343706,29.459999084472656,-0.019140416018474604
6582,2009-09-23,28.35000038146973,29.5,28.209999084472656,29.04999923706055,3387800.0,-0.04801881370731631,-1.6326510355135921,-23.33276114183715,66.73913205729008,71.47744530232227,0.6165819058700315,-0.2137833651947041,-2.2941095066378274,-3.6381100595541973,39.47166276116383,1.5700016021728551,0.8761595509428126,0.008500385284428091,-1.8039280284324306,1.8209287990012868,-0.8977138215740013,0.9147145921428574,1.6499996185302699,7.821297507874668,-75.87604232510856,0.906214206858429,9,0.6749992370605433,-0.19000053405762074,-3.040000438690189,-4.025000572204593,-0.20000076293945668,2,0.01305110853284508,-2.4736736435275812,29.78000068664551,1.5714301284461463,29.670000076293945,-1.100002384188047,29.770000457763672,0.01305110853284508
6583,2009-09-24,30.20000076293945,30.28000068664551,29.209999084472656,29.420000076293945,4583400.0,0.06525574450005744,1.2765978601183676,-1.114288516925017,74.49999666214092,73.05488910314912,-1.05776992034815,-1.9818883207452664,-4.001307977817309,-5.473890693700014,38.446907413924166,1.9300003051757812,0.9287765353157234,1.7420007705688434,-0.23489356403117867,3.7188951051688655,0.7535536032688306,2.730447937868856,-1.9900016784667933,96.13527237746644,6.855390983508613,0.9884471673000116,9,-0.9900007247924734,-1.850000381469723,-4.727500438690182,-5.875000953674313,-2.510000228881836,3,-0.047682135684736004,-1.6326510355135921,28.35000038146973,-2.4736736435275812,29.78000068664551,1.5714301284461463,29.670000076293945,-0.047682135684736004
6584,2009-09-25,30.059999465942386,30.440000534057614,29.88999938964844,30.170000076293945,1731700.0,-0.004635804419212741,-1.444445386343414,-0.14102629938010833,70.59857795173748,73.4406127987595,-0.7313037114077439,-1.7704141019685409,-3.6984893400123475,-5.321936109371141,37.806191908771304,0.5500011444091726,0.9866793748529723,1.4989995002746603,-0.5889603036666031,3.586959304215924,0.45501959830402683,2.542979402245294,-1.8500003814697301,82.95960443496787,-6.253068181235278,1.0439799019706322,9,-0.7349996566772496,-1.5849990844726598,-4.39749908447266,-5.73499965667725,-2.0599994659423864,4,-0.06487022256271668,1.2765978601183676,30.20000076293945,-1.6326510355135921,28.35000038146973,-2.4736736435275812,29.78000068664551,-0.06487022256271668
6585,2009-09-28,30.690000534057614,30.85000038146973,30.07999992370605,30.229999542236328,1202200.0,0.020958119737460867,-1.0263163838688545,-4.181803995006345,72.39668405347511,74.03624221843897,-1.1936775200688068,-2.2910533983769383,-4.157252103643103,-5.9346023915804516,37.033442563812024,0.7900009155273438,1.0477961262978432,1.9850005149841259,-0.2750371205037716,4.245038150472023,0.8549816972401771,3.1150193327280746,-2.39080139160156,93.93940269672929,5.597089520580411,1.1300188177439485,9,-1.1600008010864222,-2.010000228881829,-4.972500324249264,-6.365000724792477,-2.6599998474121023,0,-0.07722387741907444,-1.444445386343414,30.059999465942386,1.2765978601183676,30.20000076293945,-1.6326510355135921,28.35000038146973,-0.07722387741907444
6586,2009-09-29,30.520000457763672,30.79999923706055,30.3700008392334,30.68000030517578,1314600.0,-0.005539265993341647,1.15000429155896,-0.3478250052866641,69.53641359370103,74.16794911188484,-0.8549146754376764,-1.9799915908163257,-3.8196166381706647,-5.745685019143316,36.726086552253655,0.429998397827152,1.1520552312413663,1.661000442504882,-0.65514840097633,3.977149285986094,0.5029260207642743,2.81907486424549,-2.0677532409667982,87.50000903100224,-0.021054693964870808,1.1580744217406063,9,-0.9900007247924805,-1.840000152587887,-4.485000133514404,-5.940000534057617,-2.3299999237060582,1,-0.07273922632391039,-1.0263163838688545,30.690000534057614,-1.444445386343414,30.059999465942386,1.2765978601183676,30.20000076293945,-0.07273922632391039
6587,2009-09-30,30.309999465942386,30.670000076293945,29.79999923706055,30.459999084472656,1790700.0,-0.006880766339171673,2.0526259432146974,0.9374985098824373,66.05957870364824,73.84007963558662,-0.5350014191474592,-1.5958444514219075,-3.4583726538813515,-5.523544007860458,37.205639436136465,0.8700008392333949,1.194792159333641,1.2884994506835987,-0.9509771041789499,3.5279760055461473,0.16876117325232443,2.408237728114873,-1.71388705926514,67.07314094713747,-18.34523964263606,1.119738277431275,9,-0.779999732971195,-1.6299991607666016,-4.239999294281009,-5.729999542236332,-1.689998626708988,2,-0.07951170867291146,1.15000429155896,30.520000457763672,-1.0263163838688545,30.690000534057614,-1.444445386343414,30.059999465942386,-0.07951170867291146
6588,2009-10-01,29.31999969482422,30.43000030517578,29.290000915527344,30.29999923706055,1977200.0,-0.032662480651989956,-1.1923126299843376,6.53334689673606,56.69515460514252,71.83426558368927,0.4839427604665545,-0.4302176964333597,-2.3322854666645156,-4.521449261634356,37.76572654161908,1.1399993896484375,1.217603013032214,0.1729996681213386,-1.811457023298523,2.1574563595412,-0.8192286775885904,1.1652280138312676,-0.5886540096594217,1.922999331205086,-78.74803113930237,0.9922283457099306,10,0.21000003814697266,-0.639999389648434,-3.052499771118164,-4.659999847412109,-0.5499992370605469,3,-0.03990450506384158,2.0526259432146974,30.309999465942386,1.15000429155896,30.520000457763672,-1.0263163838688545,30.690000534057614,-0.03990450506384158
6589,2009-10-02,29.04999923706055,29.229999542236328,28.59000015258789,28.899999618530273,1426100.0,-0.009208746949998514,1.5098004016650024,-0.15306090673061135,51.67882727957198,68.66338239552996,0.7164084925154199,-0.020278870848233765,-1.948128603589165,-4.237128640779812,37.75492145313689,0.7299995422363281,1.1994228094417636,-0.18650074005126527,-1.9632073801922836,1.590205900089753,-1.0748540601217726,0.7018525800192421,1.8000011444091797,20.353939729477354,-56.119716207638255,0.8883533200705087,10,0.480000495910641,-0.3699989318847656,-2.747498989105228,-4.389999389648441,0.2700004577636683,4,-0.04681579135010505,-1.1923126299843376,29.31999969482422,2.0526259432146974,30.309999465942386,1.15000429155896,30.520000457763672,-0.04681579135010505
6590,2009-10-05,29.540000915527344,29.540000915527344,28.959999084472656,29.09000015258789,1134300.0,0.016867528101056628,1.5777815453736277,3.000012715689819,54.59533241602771,64.75552192474834,0.2302393037717323,-0.3867693734716795,-2.32430822350997,-4.699596443284047,37.31267849659156,0.5800018310546875,1.173066601797018,0.21250085830688548,-1.4175446088776944,1.8425463254914654,-0.6025218752854045,1.0275235918991754,1.264799461364749,42.98647766933976,-29.862294955035367,0.8150227335922906,10,-0.010001182556152344,-0.860000610351559,-3.1175012588500977,-4.860001564025879,-0.5600013732910156,0,-0.052132730798862714,1.5098004016650024,29.04999923706055,-1.1923126299843376,29.31999969482422,2.0526259432146974,30.309999465942386,-0.052132730798862714
6591,2009-10-06,29.729999542236328,30.01000022888184,29.399999618530273,29.60000038146973,962600.0,0.006431909980378903,-1.3018861134403261,0.28888653414147475,53.38027556059885,63.271204536227096,0.03620999452604323,-0.46266106941065743,-2.394640680394037,-4.865307319686043,36.75160616435843,0.610000610351566,1.095739722087476,0.3149994850158677,-1.1938587285963003,1.8238576986280357,-0.43942962179021805,1.0694285918219535,1.0305048301696793,54.80766497420036,-14.278888924545718,0.7544291068060848,10,-0.009999275207519531,-1.0499992370605433,-3.1024999618530273,-4.930000305175781,-0.6899986267089844,1,-0.05718126073886043,1.5777815453736277,29.540000915527344,1.5098004016650024,29.04999923706055,-1.1923126299843376,29.31999969482422,-0.05718126073886043
6592,2009-10-07,29.32999992370605,29.6200008392334,29.190000534057614,29.6200008392334,1041700.0,-0.013454410517632631,1.9655099839520385,-2.2307906744722628,49.108374194773845,60.44991315096408,0.6591592476058068,0.03107976279568092,-1.883603274176636,-4.440544613719599,35.81997226219919,0.5399990081787145,0.9957543626717005,-0.14350013732910583,-1.5335290468263096,1.246528772168098,-0.8385145920777077,0.5515143174194961,1.387094364303593,40.2173755299628,-25.43425115928465,0.6950144547486012,10,0.39000034332275746,-0.6499996185302663,-2.6775002479553187,-4.530000686645504,-0.6200008392333949,2,-0.03886803247916237,-1.3018861134403261,29.729999542236328,1.5777815453736277,29.540000915527344,1.5098004016650024,29.04999923706055,-0.03886803247916237
6593,2009-10-08,29.3799991607666,29.709999084472656,29.1299991607666,29.35000038146973,1060400.0,0.0017047131670853144,-1.468078371534316,-0.10344373996999516,47.226166093331955,57.85297850003013,0.5370913723820436,0.06390306997814577,-1.8235628855008272,-4.475776936185511,34.715689707544385,0.5799999237060547,0.852800565088689,-0.14400081634521555,-1.435094502801892,1.1470928701114609,-0.7895476595735538,0.5015460268831227,1.2945532445346082,55.63372998123531,-6.584018668000532,0.6455468432283386,10,0.34000110626220703,-0.6999988555908168,-2.659999370574951,-4.579999923706055,-0.5599994659423828,3,-0.025867880981701563,1.9655099839520385,29.32999992370605,-1.3018861134403261,29.729999542236328,1.5777815453736277,29.540000915527344,-0.025867880981701563
6594,2009-10-09,29.53000068664551,29.68000030517578,29.10000038146973,29.459999084472656,743800.0,0.005105566036884612,2.13512761164406,2.3334816887084315,49.01130453382876,55.25460299784721,0.3397294918651639,0.004716013922195117,-1.8753095500598853,-4.609670028997332,33.51685129881095,0.5799999237060511,0.8958414052580537,-0.051499366760250354,-1.2251627072171942,1.1221639736966935,-0.6383310369887205,0.5353323034682198,1.1028606736014304,54.28580770677015,-5.148632850603072,0.5868316702284714,10,0.16499900817870738,-0.8500003814697266,-2.6050009727478063,-4.7300014495849645,-0.620000839233402,4,-0.025736546265152538,-1.468078371534316,29.3799991607666,1.9655099839520385,29.32999992370605,-1.3018861134403261,29.729999542236328,-0.025736546265152538
6595,2009-10-12,29.20000076293945,29.6200008392334,28.70000076293945,29.51000022888184,1214100.0,-0.011175073350245479,2.471693903329952,-4.428462439715416,46.02740048153983,52.642490429829294,0.48740147045562665,0.3843501784945431,-1.4475741057156952,-4.261644632790787,31.62703759859329,0.9200000762939489,0.7056220666474005,-0.40049934387207387,-1.533868391994357,0.7328697042502093,-0.9671838679332154,0.1661851801890677,1.39200337315431,38.167954491516454,-17.347480040589346,0.5666845240611423,10,0.4299993515014684,-0.205000877380364,-2.2275009155273366,-4.400001525878903,-0.2700004577636683,0,0.004109552354432555,2.13512761164406,29.53000068664551,-1.468078371534316,29.3799991607666,1.9655099839520385,29.32999992370605,0.004109552354432555
6596,2009-10-13,29.20000076293945,29.32999992370605,28.979999542236328,29.07999992370605,1098700.0,0.0,-1.1874914318752388,-0.3871001482812209,57.240201938345535,51.66255967812899,0.31342892678965484,0.432515872118195,-1.3533039394099404,-4.2324188209874976,29.5894583012272,0.350000381469723,0.5526588725574264,-0.4169993400573766,-1.5146351912273879,0.6806365111126347,-0.9658172656423822,0.13181858552762904,1.351963293484193,49.505032764904556,-11.545889348051716,0.5488179255850061,10,0.30999946594238637,0.09499931335449574,-2.19500112533569,-4.400001525878903,-0.6400012969970632,1,-0.0075342881833875275,2.471693903329952,29.20000076293945,2.13512761164406,29.53000068664551,-1.468078371534316,29.3799991607666,-0.0075342881833875275
6597,2009-10-14,29.31999969482422,29.440000534057614,28.90999984741211,29.28000068664551,1286200.0,0.004109552354432555,2.785709906608336,0.33332273702611676,39.371976002439965,49.737762055606495,0.042723074839859265,0.3352167662879495,-1.386333171804793,-4.320600725957171,27.183924598385556,0.5300006866455043,0.3193020925621859,-0.30050039291381836,-1.39364615412115,0.7926453682935133,-0.8470732735174842,0.24607248768984746,1.19272508352271,61.38613487432265,4.575973329879851,0.546572880603666,10,-0.01999950408935547,-0.024999618530273438,-2.315000057220459,-4.520000457763672,-1.2299995422363281,2,-0.00954975382712242,-1.1874914318752388,29.20000076293945,2.471693903329952,29.20000076293945,2.13512761164406,29.53000068664551,-0.00954975382712242
6598,2009-10-15,29.489999771118164,29.489999771118164,28.71999931335449,29.1200008392334,1207100.0,0.005798092703389601,3.162176651923354,9.250202660818141,43.16547453622173,48.79183397301202,-0.11245206437199684,0.17663571119467747,-1.4620488150685418,-4.46753154119423,24.24510537691305,0.7700004577636754,0.10824414520897818,-0.13200035095214702,-1.2243007839779914,0.9603000820736973,-0.678150567465071,0.41414986556077693,0.9842705147135824,80.61218134612173,25.98987271719286,0.5461502165129226,10,-0.13499927520751953,-0.08500003814697266,-2.434999942779541,-4.690000534057617,-1.5300006866455078,3,-0.026449667436397317,2.785709906608336,29.31999969482422,-1.1874914318752388,29.20000076293945,2.471693903329952,29.20000076293945,-0.026449667436397317
6599,2009-10-16,29.25,29.559999465942386,28.920000076293945,29.559999465942386,1265200.0,-0.008138344285550492,3.1290354336763797,-0.837838813110234,30.952377348170373,46.164838965472306,0.1775752438867677,0.3959831612566447,-1.1334451643326808,-4.197480642782459,20.975241521502568,0.639999389648441,-0.08158845399175618,-0.3460000991821275,-1.448177951732191,0.7561777533679361,-0.8970890254571593,0.20508882709290432,1.1865848831668693,59.78252080979397,9.714953240144304,0.5510889262750318,10,0.10500049591064453,0.19999980926514027,-2.1075000762939453,-4.395000457763672,-0.6599998474121094,4,-0.014700865134214758,3.162176651923354,29.489999771118164,2.785709906608336,29.31999969482422,-1.1874914318752388,29.20000076293945,-0.014700865134214758
6600,2009-10-19,29.57999992370605,29.690000534057614,29.18000030517578,29.46999931335449,1382500.0,0.011282048673711076,2.090893327784692,-0.35484128986211283,38.07106082940607,44.46381510645089,-0.16333003684990288,0.062077694107077974,-1.4039967127453856,-4.494087725219952,17.926829721766367,0.5100002288818324,-0.13513958221408728,-0.01150016784668395,-1.113140676239393,1.090140340546025,-0.5623204220430402,0.5393200863496723,0.8196532648492401,88.65974516281264,41.53733065525447,0.5508202541963548,10,-0.37499999999999645,-0.08500003814696555,-2.397499561309811,-4.715000152587887,-1.0399990081787074,0,-0.022650442123800962,3.1290354336763797,29.25,3.162176651923354,29.489999771118164,2.785709906608336,29.31999969482422,-0.022650442123800962
6601,2009-10-20,29.209999084472656,29.649999618530273,29.0,29.28000068664551,1204700.0,-0.0125084800604367,-1.6530609067306083,-0.6363746705507328,36.58536244970531,43.072369356998834,0.13985938143390797,0.40810993065706924,-0.9711736962534516,-4.071429939387329,14.48478166662593,0.6499996185302734,-0.1330574679386416,-0.35300092697143626,-1.4635647049882934,0.7575628510454209,-0.908282815979863,0.20228096203699053,1.1534610433632864,50.5153767500397,5.6721865257494315,0.5552818890084279,10,-0.0049991607666015625,0.32000064849853516,-1.6749992370605469,-4.119999885559082,-0.45999908447265625,1,-0.00958571681180631,2.090893327784692,29.57999992370605,3.1290354336763797,29.25,3.162176651923354,29.489999771118164,-0.00958571681180631
6602,2009-10-21,28.71999931335449,29.45000076293945,28.709999084472656,29.209999084472656,911100.0,-0.016775069718459545,-1.9019660641691492,6.999836516715861,41.666662251508235,42.45464670790731,0.5970132535910189,0.977360114727194,-0.40985517468089583,-3.534121699042519,13.962290767989902,0.7400016784667933,-0.20848131657253077,-0.86150064468384,-1.896758930598537,0.17375764123085702,-1.3791297876411903,-0.3438715017264897,1.6079916149764912,1.0204300091665788,-47.21733152652773,0.5176291429573487,10,0.47500133514404297,0.8100004196167028,-1.1049990653991664,-3.6049995422363246,-0.3899993896484375,2,-0.005571025460913037,-1.6530609067306083,29.209999084472656,2.090893327784692,29.57999992370605,3.1290354336763797,29.25,-0.005571025460913037
6603,2009-10-22,28.76000022888184,28.90999984741211,28.3700008392334,28.709999084472656,2017700.0,0.001392789571159625,2.0857052550122344,-0.10204319952044434,45.69734516379709,42.08642900012601,0.5138539375665019,0.8684736599622696,-0.3969119507191543,-3.5211514494709597,12.780030726127153,0.5399990081787109,-0.2919590038633686,-0.7494997024536083,-1.8037639403363634,0.30476453542914683,-1.2766318213949859,-0.22236758351223074,1.53323088393428,29.54541513741618,-21.30159925803527,0.5271321189413785,10,0.2700004577636683,0.7699995040893519,-0.9699997901916539,-3.470000267028812,-0.6700000762939489,3,-0.023296247251803237,-1.9019660641691492,28.71999931335449,-1.6530609067306083,29.209999084472656,2.090893327784692,29.57999992370605,-0.023296247251803237
6604,2009-10-23,28.11000061035156,28.65999984741211,28.07999992370605,28.65999984741211,1576600.0,-0.022600821048587072,1.109093557314185,-10.99973297730236,29.745031165979498,40.277276853952635,1.0518579068720406,1.4386543729566448,0.28345138785842394,-2.8135987089642285,11.521301852368628,0.6800003051757884,-0.3294584756096697,-1.30199937820435,-2.4936299267928668,-0.11036882961583316,-1.8978146524986066,-0.7061841039100933,2.106301291521252,1.863395979642319,-47.91338698213576,0.5958152742942581,10,0.7749996185302734,1.3549995422363317,0.05749893188476918,-2.630001068115231,0.6099987030029297,4,-0.005336233462181594,2.0857052550122344,28.76000022888184,-1.9019660641691492,28.71999931335449,-1.6530609067306083,29.209999084472656,-0.005336233462181594
6605,2009-10-26,28.31999969482422,28.75,27.989999771118164,28.020000457763672,2959000.0,0.007470618282211072,-3.2222163353537066,-0.5454539149251936,30.140842951566427,37.26623696653274,0.7866253907353169,1.0983078083256679,0.12138935436358622,-2.9655166170470295,9.769698433291346,0.7600002288818359,-0.3540714233630915,-0.9735002517700195,-2.099579152331234,0.1525786487911951,-1.5365397020506286,-0.41046080148941044,1.7681240883585865,19.87951530360167,-28.052157532463987,0.563039450280608,10,0.5200004577636719,1.1000003814697266,0.1400003433227539,-2.6999998092651367,0.6100006103515625,0,0.009533914571793423,1.109093557314185,28.11000061035156,2.0857052550122344,28.76000022888184,-1.9019660641691492,28.71999931335449,0.009533914571793423
6606,2009-10-27,28.29999923706055,28.6299991607666,28.21999931335449,28.40999984741211,1084200.0,-0.0007062308608472012,-2.037030757710567,-0.36666963366096245,33.753932778297155,36.64200994162798,0.7437479787808812,0.9944497089299773,0.20910313106359268,-2.888079328543345,7.923436188919074,0.4099998474121129,-0.4115878779806046,-0.8825006484985316,-1.934773868354359,0.16977257135729573,-1.4086372584264453,-0.35636403857061794,1.6202746251570836,21.232825708952156,-26.53144245086488,0.5261366099279139,10,0.5400009155273402,1.1200008392333949,0.16000080108642223,-2.6799993515014684,0.4300003051757777,1,0.008480624909434464,-3.2222163353537066,28.31999969482422,1.109093557314185,28.11000061035156,2.0857052550122344,28.76000022888184,0.008480624909434464
6607,2009-10-28,27.899999618530273,28.43000030517578,27.85000038146973,28.34000015258789,1262300.0,-0.014134262519924556,-1.148151811101511,3.999982660563314,28.977281963528625,35.065544100217636,1.0293891145337675,1.2697410468856845,0.6613137570039029,-2.4314277270953895,7.125741770885538,0.5799999237060511,-0.4326826615761199,-1.1620002746582045,-2.222558378156979,-0.10144217115943022,-1.6922793264075935,-0.6317212229088156,1.8658523163994047,4.71691153316687,-40.3148010850704,0.5302790517493876,10,0.8700008392333984,1.4500007629394567,0.6449999809265137,-2.25,1.510000228881836,2,0.030465963910092153,-2.037030757710567,28.29999923706055,-3.2222163353537066,28.31999969482422,1.109093557314185,28.11000061035156,0.030465963910092153
6608,2009-10-29,28.149999618530273,28.239999771118164,27.82999992370605,28.040000915527344,1283500.0,0.008960573599218202,1.8275948251481733,-0.24999674884150386,30.939206142296754,35.064080632898346,0.6362267951117246,0.9777216038370078,0.4559005928537445,-2.625780600583738,7.063165417910003,0.4099998474121129,-0.5425442160178093,-0.8535002708435044,-1.9810926921849337,0.2740921504979248,-1.4172964815142208,-0.28970406017278805,1.424267161053411,34.782572639915664,-8.703533271822202,0.5637962106707151,10,0.610000610351559,1.1900005340576172,0.44250011444091797,-2.5,1.2900009155273402,3,0.006394327091119756,-1.148151811101511,27.899999618530273,-2.037030757710567,28.29999923706055,-3.2222163353537066,28.31999969482422,0.006394327091119756
6609,2009-10-30,27.690000534057614,28.26000022888184,27.53000068664551,28.03000068664551,1365500.0,-0.01634099789365029,-1.2121203363870423,-3.0909469230636493,29.86665337455932,34.15247980458204,0.9517561146878926,1.4025166549593138,0.9531591497750149,-2.109050909744429,8.061478952852857,0.7299995422363281,-0.5730281731733413,-1.2454994201660199,-2.516230309696976,0.025231469364936032,-1.8808648649314996,-0.6101339754005402,1.6749542228207552,13.114748972453885,-29.76166892857813,0.6353654447654783,10,0.899999618530277,1.500000000000007,1.089999675750736,-1.6350002288818324,1.3199996948242259,4,0.014445634193408274,1.8275948251481733,28.149999618530273,-1.148151811101511,27.899999618530273,-2.037030757710567,28.29999923706055,0.014445634193408274
6610,2009-11-02,28.0,28.06999969482422,27.489999771118164,27.65999984741211,1598100.0,0.011195357889614233,1.4166686534900539,-0.9999999999999791,35.22165659435663,34.00095693176552,0.44037419129673694,1.0237150520973088,0.6660915949898012,-2.3613782430496784,8.769474594581732,0.5799999237060547,-0.6362878879678071,-0.8584999084472642,-2.161230185558228,0.4442303686636997,-1.509865047002748,-0.20713476989178048,1.1080611870457702,44.73688613457188,2.5874528645035824,0.6513651385554823,11,0.4700002670288086,1.1700000762939453,0.9000000953674316,-1.7399997711181676,0.75,0,0.02571426119123177,-1.2121203363870423,27.690000534057614,1.8275948251481733,28.149999618530273,-1.148151811101511,27.899999618530273,0.02571426119123177
6611,2009-11-03,28.03000068664551,28.170000076293945,27.70000076293945,27.989999771118164,1288700.0,0.001071453094482644,1.9374985098824817,0.11764969875125864,33.75315829603127,33.12167871449031,0.25187561443318174,0.906290577649326,0.6637128140197888,-2.334383891469024,8.920847335053276,0.46999931335449574,-0.6346493411650194,-0.7434992790222132,-2.028526731046302,0.5415281730018755,-1.3860130050342576,-0.10098555301016887,0.8191706738518434,57.4468732689303,16.998314244922803,0.6425137260120446,11,0.16999912261962535,1.114998817443844,1.074999332427975,-1.5650005340576207,0.9399986267089773,1,0.03210844083065112,1.4166686534900539,28.0,-1.2121203363870423,27.690000534057614,1.8275948251481733,28.149999618530273,0.03210844083065112
6612,2009-11-04,28.190000534057614,28.46999931335449,27.8700008392334,28.03000068664551,1631900.0,0.005708164234485169,-1.4999960263532106,3.999904634750564,33.58586442408658,31.775958632300252,0.009822128682895226,0.6919841982662227,0.5318293302986454,-2.4286944553557,9.132799903915467,0.5999984741210902,-0.6930505017912552,-0.5264994621276884,-1.8087223122172809,0.7557233879619041,-1.1676108871724864,0.11461196291710962,0.4417033721390702,71.428682644287,34.5709275329645,0.641111425044797,11,-0.0700006484985316,0.889999389648441,0.9149994850158727,-1.600000381469723,1.1399993896484375,2,0.019155693435561227,1.9374985098824817,28.03000068664551,1.4166686534900539,28.0,-1.2121203363870423,27.690000534057614,0.019155693435561227
6613,2009-11-05,28.6200008392334,28.729999542236328,28.26000022888184,28.26000022888184,846000.0,0.015253646577845226,-1.611102869495221,2.2500059604702396,42.40964796775435,33.183138276941904,-0.494083698606822,0.2130505935258995,0.12810695985600873,-2.7855270181640144,9.071795980323548,0.5399990081787145,-0.7119206823906481,-0.05849924087524272,-1.3024026387653471,1.1854041570148617,-0.6804509398202931,0.5634524580698077,-1.1300010681152344,91.12913521719936,54.80952512678655,0.6219516989450519,11,-0.5000009536743164,0.3399991989135742,0.4849991798400879,-2.020000457763672,1.0,3,0.027603039308641497,-1.4999960263532106,28.190000534057614,1.9374985098824817,28.03000068664551,1.4166686534900539,28.0,0.027603039308641497
6614,2009-11-06,28.770000457763672,28.899999618530273,28.25,28.54999923706055,865800.0,0.005241076664283195,1.708334326745027,0.6111134658585136,39.798493626716066,34.25621057418075,-0.6041496334705556,0.00336693500634766,0.0024791761328941675,-2.8634582569920504,8.935500843206276,0.6499996185302734,-0.7257614548435498,0.1295003890991211,-1.0496244799078092,1.3086252581060513,-0.4600620454043458,0.719062823602588,-1.2552006912231448,90.78020036631919,58.55806128906972,0.5895624345034653,11,-0.5750007629394531,-0.020000457763671875,0.33499956130981445,-1.9400005340576136,0.6599998474121094,4,0.023288149657054946,-1.611102869495221,28.6200008392334,-1.4999960263532106,28.190000534057614,1.9374985098824817,28.03000068664551,0.023288149657054946
6615,2009-11-09,29.31999969482422,29.31999969482422,28.770000457763672,28.899999618530273,893800.0,0.01911710908270514,1.6190435102474556,1.9090806630600947,51.32530928939045,36.208585742080004,-1.1145927921662597,-0.5662112836690412,-0.5101294702694119,-3.337778593477001,9.353833025879492,0.5499992370605469,-0.7508853324279485,0.6734996795654311,-0.5187606370512441,1.8657599961821063,0.07736952125709351,1.2696298378737687,-1.7497919342041008,100.0,67.19641116136182,0.5961301583083385,11,-0.9149999618530273,-0.5699996948242188,-0.21499967575073242,-2.419999122619629,0.0,0,-0.010572969616950645,1.708334326745027,28.770000457763672,-1.611102869495221,28.6200008392334,-1.4999960263532106,28.190000534057614,-0.010572969616950645
6616,2009-11-10,28.979999542236328,29.479999542236328,28.81999969482422,29.290000915527344,994400.0,-0.011596185406779203,-1.095234058528256,-0.7380983737585206,53.25000441074584,38.90555490288192,-0.7464923981749934,-0.25669925551014927,-0.12399064914778535,-2.9236276677521076,9.887535136905932,0.6599998474121094,-0.6629617407698021,0.3444995880126953,-0.8301888120774734,1.519187988102864,-0.24284461203238905,0.9318437880577797,-1.3048042655639627,68.94407436059343,30.793280259820207,0.5873442000450847,11,-0.49499988555908203,-0.22999954223632812,0.1250004768371582,-1.879999160766598,-0.20999908447265625,1,-0.007936492266023665,1.6190435102474556,29.31999969482422,1.708334326745027,28.770000457763672,-1.611102869495221,28.6200008392334,-0.007936492266023665
6617,2009-11-11,29.040000915527344,29.209999084472656,28.81999969482422,29.13999938964844,671500.0,0.0020704407949891923,2.2500238420701275,0.3225742939765081,53.48259686084457,41.41037609383167,-0.7015546813593367,-0.3570596134044699,-0.12395440885735454,-2.9045444575146178,10.300958662384357,0.3899993896484375,-0.5851700558745989,0.4185009002685547,-0.7281787130588597,1.565180513595969,-0.15483890639515252,0.9918407069322619,-1.2204212976098603,64.22774061289492,23.95617793068091,0.5733398066637075,11,-0.5550012588500977,-0.4400014877319336,0.15999937057495117,-1.8200006484985352,0.5,2,-0.002410523414805632,-1.095234058528256,28.979999542236328,1.6190435102474556,29.31999969482422,1.708334326745027,28.770000457763672,-0.002410523414805632
6618,2009-11-12,28.709999084472656,29.07999992370605,27.399999618530273,27.40999984741211,1057900.0,-0.011363699058226984,-1.5454555963355725,-13.000190737773247,58.108085816236816,44.548313031795836,-0.317110764683985,-0.09327174887206624,0.27154771147906587,-2.4952967344888535,11.339433860827022,1.6800003051757777,-0.5334869005047338,0.12749910354614258,-0.9454969331330432,1.2004951402253283,-0.4089989147934503,0.6639971218857355,0.7700004577636719,62.980745865042245,17.113409923509273,0.5364980183395937,11,-0.26999950408935547,-0.1549997329711914,0.49000120162963867,-1.4899988174438477,0.9100017547607422,3,0.0215952928946177,2.2500238420701275,29.040000915527344,-1.095234058528256,28.979999542236328,1.6190435102474556,29.31999969482422,0.0215952928946177
6619,2009-11-13,28.81999969482422,28.989999771118164,28.520000457763672,28.790000915527344,533000.0,0.0038314390058986625,1.5405441629808336,0.023075997617280002,56.94444002928837,46.96195563567714,-0.27933989903895196,-0.24995391073787943,0.21516899209570184,-2.5298764425997504,12.331926734795122,0.4699993133544922,-0.41530507333147426,0.2589997291564927,-0.7741739379570198,1.2921733962700053,-0.25758710440026533,0.7755865627132508,0.6183998489379867,68.2692369413096,18.325011378429124,0.5165868335567564,11,-0.38000011444091797,-0.27499961853027344,0.38000059127807617,-1.5999994277954102,0.8600006103515625,4,0.027758541043733986,-1.5454555963355725,28.709999084472656,2.2500238420701275,29.040000915527344,-1.095234058528256,28.979999542236328,0.027758541043733986
6620,2009-11-16,28.90999984741211,29.170000076293945,28.790000915527344,29.0,1061400.0,0.003122836694687825,-1.3030390604228559,-3.0001271617497456,58.31063052650063,49.69056366128485,-0.25332115054965243,-0.41394563676571394,0.16611269315372112,-2.5540243245586076,13.069526193749564,0.37999916076660156,-0.31175972754269665,0.3824998855590813,-0.5501107313701681,1.3151105024883307,-0.08380542290554516,0.8488051940237078,0.48763169784545823,72.59616751289983,18.234440477982865,0.4663053084646251,11,-0.4700002670288086,-0.36499977111816406,0.2775001525878906,-1.2749996185302734,-2.5599994659423793,0,0.017986871688282724,1.5405441629808336,28.81999969482422,-1.5454555963355725,28.709999084472656,2.2500238420701275,29.040000915527344,0.017986871688282724
6621,2009-11-17,28.93000030517578,28.959999084472656,28.68000030517578,28.82999992370605,723800.0,0.0006918179823325321,2.5000298027060857,-1.1111134658585569,65.65349244510867,53.253633441398414,-0.1477706550820237,-0.48064116978890326,0.1797508028049002,-2.5041942228229317,14.188105427784448,0.279998779296875,-0.15508237715792106,0.41650028228759695,-0.48070633963712694,1.3137069042123208,-0.032103028674765,0.8651035932499589,0.4276786015472389,84.53044961805595,22.902157879909502,0.44860331096236156,11,-0.49000072479248047,-0.38500022888183594,0.38249969482421875,-1.1149997711181605,-2.559999465942383,1,0.013480794522448214,-1.3030390604228559,28.90999984741211,1.5405441629808336,28.81999969482422,-1.5454555963355725,28.709999084472656,0.013480794522448214
6622,2009-11-18,28.559999465942386,28.88999938964844,28.399999618530273,28.8700008392334,797200.0,-0.012789520751135264,1.8000108991825248,-3.1000019073412113,56.01172151173722,54.7649749462854,0.31316679547852644,-0.12990185336379056,0.5739814861284067,-2.0659651024299386,15.194248535355909,0.5300006866455078,-0.038745244256226385,0.05449943542480895,-0.8377943473506946,0.9467932182003125,-0.3916474559629428,0.5006463268125607,0.7585258550167779,65.53669759372427,0.49142783924993694,0.44614689138775204,11,-0.11999988555908558,-0.014999389648441053,0.8425006866455043,-0.6799993515014684,-2.4499988555908274,2,0.007352976041603565,2.5000298027060857,28.93000030517578,-1.3030390604228559,28.90999984741211,1.5405441629808336,28.81999969482422,0.007352976041603565
6623,2009-11-19,28.09000015258789,28.459999084472656,27.790000915527344,27.809999465942386,1050400.0,-0.016456558898573004,-3.1875175089854624,-0.9032240201808885,55.84794098603125,56.5482468750982,0.7823519335453,0.30285671589722796,1.056478781980097,-1.5283408181872176,16.014216134061684,0.7699985504150426,0.07802982855312024,-0.3819998741149888,-1.2843148754409128,0.5203151272109352,-0.8331573747779508,0.0691576265479732,1.190154654322697,21.73908836972732,-47.814756430572565,0.4511575006629624,11,0.34999942779541016,0.4549999237060547,1.2074999809265137,-0.21000003814697266,-1.8199996948242188,3,0.05161982040095747,1.8000108991825248,28.559999465942386,2.5000298027060857,28.93000030517578,-1.3030390604228559,28.90999984741211,0.05161982040095747
6624,2009-11-20,27.959999084472656,28.290000915527344,27.790000915527344,28.01000022888184,929800.0,-0.004628019487684432,-1.5641191171364155,-0.1785750778264603,49.38270296745268,56.332401728216226,0.8776672673483894,0.4437975849820788,1.197402565047323,-1.3342969487471876,16.48669370420966,0.5,0.18753831958157008,-0.5045008659362793,-1.421853473595629,0.4128517417230704,-0.9631771697659559,-0.045824562106602684,1.2825526186703264,12.318715386093208,-57.88030740438682,0.4586763038296755,11,0.48000049591064453,0.5850009918212891,1.4200010299682617,0.02000141143798828,-1.779998779296875,4,0.0593705940313356,-3.1875175089854624,28.09000015258789,1.8000108991825248,28.559999465942386,2.5000298027060857,28.93000030517578,0.0593705940313356
6625,2009-11-23,28.59000015258789,28.70000076293945,28.040000915527344,28.229999542236328,1108700.0,0.02253222778054731,1.2758543579490305,-7.199847415601243,57.291648557644265,56.78147330009383,0.14888265798379408,-0.17385207196365826,0.5716853795585024,-1.8822098877007534,16.862157984517957,0.7400016784667933,0.2432890250798323,0.11200017929077077,-0.8043449690510407,1.0283453276325822,-0.34617239488013496,0.5701727534616765,0.6157005088628367,68.37611017645447,-3.2940372332351586,0.45817257417090584,11,-0.2850008010864258,-0.04500007629394531,0.8125,-0.5450000762939453,-2.520000457763672,0,0.03812522374153349,-1.5641191171364155,27.959999084472656,-3.1875175089854624,28.09000015258789,1.8000108991825248,28.559999465942386,0.03812522374153349
6626,2009-11-24,28.540000915527344,28.59000015258789,28.229999542236328,28.59000015258789,644900.0,-0.0017488365440256892,13.400244144350347,-0.13888653414148264,54.691687500032,56.91581670444799,0.14517069604679378,-0.11062226486485827,0.6238638951738089,-1.750378234956841,17.25791282108295,0.3600006103515625,0.30014547439648,0.050000858306884055,-0.8628085541150448,0.9628102707288129,-0.40640384790408035,0.5064055645178485,0.6295857250649739,68.1819127612202,-3.3734212147513745,0.45640470621096485,11,-0.2550010681152344,-0.015001296997070312,0.8099989891052246,-0.4350004196166992,-2.1500015258789027,1,-0.07673442409968989,1.2758543579490305,28.59000015258789,-1.5641191171364155,27.959999084472656,-3.1875175089854624,28.09000015258789,-0.07673442409968989
6627,2009-11-25,28.75,28.76000022888184,28.35000038146973,28.540000915527344,600100.0,0.00735806158851271,2.5652231602340794,-4.20004577706569,51.851837763611854,56.220678031934106,-0.12325238851101261,-0.2673853728415274,0.4062788460053248,-1.8672320454272935,17.042662865021036,0.4099998474121094,0.2621355704447481,0.21749992370605398,-0.6580359159937714,1.0930357634058794,-0.22026799614385695,0.6552678435559649,0.38419490015107627,98.96904783909008,28.654956722000776,0.4377679198499122,11,-0.26999950408935547,-0.3100004196166992,0.617499828338623,-0.3899993896484375,-2.39999961853027,2,-0.08278257950492529,13.400244144350347,28.540000915527344,1.2758543579490305,28.59000015258789,-1.5641191171364155,27.959999084472656,-0.08278257950492529
6628,2009-11-27,28.32999992370605,28.56999969482422,27.76000022888184,28.11000061035156,354700.0,-0.014608698305876522,1.3142879719673453,1.047620345140781,44.17989404640499,54.80239514494706,0.2650489267769949,0.175804910846729,0.8068861799469822,-1.360213803159919,17.05431990560056,0.9899997711181605,0.22530918860917382,-0.21150016784668324,-1.0740855091574737,0.6510851734641072,-0.6427928385020785,0.219792502808712,0.7695110708126087,56.999969482421164,-10.282245524129678,0.4312926706553952,11,0.1350002288818395,0.10999965667724965,1.0325002670288121,0.14000034332275746,-1.9099998474121058,4,-0.07836213622778143,2.5652231602340794,28.75,13.400244144350347,28.540000915527344,1.2758543579490305,28.59000015258789,-0.07836213622778143
6629,2009-11-30,28.09000015258789,28.35000038146973,27.90999984741211,28.149999618530273,1231800.0,-0.00847157683602151,-1.095240257764514,-0.27272569640116867,32.27668937525904,51.90973501703132,0.43651250819900866,0.4714812383145137,1.0143107542537457,-1.0300355905246121,16.66563326817692,0.44000053405762074,0.17164318472821805,-0.4714999198913574,-1.2668885638807836,0.3238887240980688,-0.8691942418860705,-0.07380559789664431,0.9755206144109998,32.99999237060511,-28.898440081135703,0.39769432199471366,11,0.26999950408935547,0.34999942779541016,1.190000057220459,0.38000011444091797,-1.4400005340576172,0,-0.06479172961686674,1.3142879719673453,28.32999992370605,2.5652231602340794,28.75,13.400244144350347,28.540000915527344,-0.06479172961686674
6630,2009-12-01,28.71999931335449,28.75,28.26000022888184,28.26000022888184,785600.0,0.022427880289938695,-1.1304380276317492,-7.66671964904461,46.54255386605451,49.78629739713642,-0.24951132732881476,-0.10731370956511554,0.36160921638246535,-1.5633613452471202,15.928516053249902,0.6599998474121094,0.1338708238346733,0.12249927520751669,-0.6298968170893637,0.8748953675043971,-0.25369877094092175,0.4986973213559551,0.3122110306750301,95.99990844726491,33.547189875437255,0.37619804614843944,12,-0.39499950408934836,-0.27999973297118785,0.45500087738037465,-0.18999958038329723,-1.8099994659423793,1,-0.08844007900089457,-1.095240257764514,28.09000015258789,1.3142879719673453,28.32999992370605,2.5652231602340794,28.75,-0.08844007900089457
6631,2009-12-02,28.93000030517578,29.10000038146973,28.540000915527344,28.78000068664551,446300.0,0.0073120124248626794,1.2857131735571103,0.3260867762426789,48.593343896099846,48.962033217621155,-0.5135137789720368,-0.2597493445706647,0.12733181249528513,-1.6791167952827522,15.156954196125952,0.5599994659423864,0.09681681242341256,0.2875002861022935,-0.42877301906375465,1.0037735912683416,-0.07063636648073057,0.6456369386853176,-1.5300006866455078,87.3134285868823,24.04899304459758,0.358136652583024,12,-0.49999999999999645,-0.49000072479248047,0.19999980926513672,-0.3950004577636719,-2.130001068115231,2,-0.09885933564404037,-1.1304380276317492,28.71999931335449,-1.095240257764514,28.09000015258789,1.3142879719673453,28.32999992370605,-0.09885933564404037
6632,2009-12-03,28.729999542236328,29.04999923706055,28.70000076293945,28.8799991607666,694400.0,-0.006913265151389236,-2.3333636091153873,-1.0000000000000238,50.26455613807579,48.341657123403884,-0.32057436194995503,-0.01814947001826539,0.34633184701192476,-1.3917828895645528,14.992199779169802,0.34999847412110086,0.03789940839475037,0.06049957275390483,-0.6239588474535971,0.7449579929614067,-0.28172963734984435,0.402728782857654,-1.2959999084472642,72.38800021635568,8.712277157862147,0.3422292101037509,12,-0.2999992370605433,-0.28999996185302734,0.40000057220458984,-0.19499969482421875,-2.2899990081787145,3,-0.08144797040973928,1.2857131735571103,28.93000030517578,-1.1304380276317492,28.71999931335449,-1.095240257764514,28.09000015258789,-0.08144797040973928
6633,2009-12-04,29.40999984741211,29.729999542236328,29.020000457763672,29.1200008392334,1131400.0,0.023668650052573348,-1.8979568004795622,-1.9333316379080148,56.7816073810407,49.16375761380255,-0.8869097596357278,-0.6702969158980494,-0.36601596613813214,-1.9923829972967297,15.255642295865696,1.0,-0.03632125560728383,0.7009999275207512,-0.05849863231833652,1.460498487359839,0.32125064760120736,1.0807492074402951,-1.9426801986694322,82.4175962372826,18.524711824537547,0.379749279919544,12,-0.6649999618530273,-0.8450002670288086,-0.34999942779541016,-0.875,-2.5599994659423793,4,-0.10404622515534079,-2.3333636091153873,28.729999542236328,1.2857131735571103,28.93000030517578,-1.1304380276317492,28.71999931335449,-0.10404622515534079
6634,2009-12-07,29.440000534057614,29.57999992370605,29.26000022888184,29.32999992370605,642500.0,0.0010200845563126393,-1.5599975585938386,0.37931374676900614,56.177160115365574,49.03992556466047,-0.7653825974419455,-0.6825225217353754,-0.42416913493259756,-1.9327420024420512,15.861368736430508,0.31999969482421164,-0.044938682940689034,0.6975006103515575,-0.1294375116341442,1.5244387323372592,0.2840315493587049,1.1109696713444102,-1.8821736895751897,80.2721670993882,16.758100870111946,0.41346906099285086,12,-0.6950006484985316,-0.8750009536743129,-0.39000034332275035,-0.855000495910641,-2.7600002288818324,0,-0.10258153542728321,-1.8979568004795622,29.40999984741211,-2.3333636091153873,28.729999542236328,1.2857131735571103,28.93000030517578,-0.10258153542728321
6635,2009-12-08,29.01000022888184,29.209999084472656,28.78000068664551,29.209999084472656,752000.0,-0.014605988361933941,3.300008583117925,-1.8181613261200953,50.85106253462144,48.61318945739263,-0.3012160504557926,-0.2919034259942883,-0.048208320942929817,-1.4158080820458672,16.454214457243683,0.6599998474121023,-0.02477135925555629,0.28300027847290465,-0.5092546071144959,1.0752551640603052,-0.11312716432079739,0.6791277212666067,-1.3652864764892598,39.49578619719152,-20.477495553022806,0.3961274427937009,12,-0.26500034332275746,-0.4450006484985387,-0.11999988555908558,-0.37500000000000355,-2.7700004577636754,1,-0.0813512785843411,-1.5599975585938386,29.440000534057614,-1.8979568004795622,29.40999984741211,-2.3333636091153873,28.729999542236328,-0.0813512785843411
6636,2009-12-09,28.75,28.90999984741211,28.53000068664551,28.899999618530273,1015200.0,-0.008962434568441924,3.4705763556193414,0.7500023841994469,52.069721664354134,48.637398779697335,-0.009269605382499435,-0.052720689664681686,0.15909746317947793,-1.0720583007181865,16.94107974413674,0.4799995422363281,0.03234417453295535,0.03450002670287944,-0.7489199100382038,0.8179199634439627,-0.3572099416676622,0.42620999507342106,-1.0218748160136712,18.333293596865346,-39.24521906131108,0.39170996837054217,12,-0.005000114440917969,-0.18500041961669922,0.07000017166137695,-0.0699996948242152,-2.0900001525878906,2,-0.0640000053074049,3.300008583117925,29.01000022888184,-1.5599975585938386,29.440000534057614,-1.8979568004795622,29.40999984741211,-0.0640000053074049
6637,2009-12-10,28.96999931335449,29.21999931335449,28.88999938964844,28.90999984741211,915500.0,0.007652150029721305,-5.5999732972213305,-0.3999974568619984,60.138234367329666,50.41054770424452,-0.217670581512035,-0.2932693114737681,-0.10535633358760421,-1.214800778828188,17.276344507508714,0.46999931335448863,0.014499113359001115,0.2579994201660121,-0.5199224171283277,1.0359212574603518,-0.13096149848115957,0.6469603388131837,-1.1617991550381603,36.66658719373069,-24.394249549017175,0.3889609186471705,12,-0.14999961853026988,-0.40499973297118785,-0.29749965667724254,-0.28999900817870383,-2.7199993133544886,3,-0.07490507862365114,3.4705763556193414,28.75,3.300008583117925,29.01000022888184,-1.5599975585938386,29.440000534057614,-0.07490507862365114
6638,2009-12-11,29.32999992370605,29.40999984741211,29.059999465942386,29.170000076293945,724800.0,0.012426669619754138,1.1875044703525992,2.6666878596179897,64.98906300800877,54.045255885661156,-0.470367993551271,-0.6371040916705972,-0.47462920944469644,-1.498019958366509,16.673935946586994,0.44000053405762074,0.024089102254919226,0.5869999885559061,-0.23854242463790953,1.4125424017497217,0.17422878195899827,0.9997711951528139,-1.4449277900329243,76.1904588902491,8.59377505473077,0.41277120659690814,12,-0.3350000381469691,-0.7650003433227504,-0.7300000190734828,-0.6499996185302663,-3.5599994659423793,4,-0.09853390375608517,-5.5999732972213305,28.96999931335449,3.4705763556193414,28.75,3.300008583117925,29.01000022888184,-0.09853390375608517
6639,2009-12-14,29.6200008392334,29.71999931335449,29.479999542236328,29.520000457763672,1352400.0,0.00988751845488256,-1.6666313458298059,0.6250029802350948,62.17494484247246,55.78218821637426,-0.5816850492867154,-0.9107948461400142,-0.7620194750764142,-1.719471592516026,16.20219562811027,0.3899993896484375,0.04169252725311168,0.837000846862793,-0.07703276326830277,1.7510344569938887,0.3799840417972469,1.294017651928339,-1.661131609217744,91.59675718301938,23.103174522603837,0.45701680506554704,12,-0.49000072479248047,-1.0550012588500977,-1.080000877380371,-0.9400005340576136,-4.370000839233398,0,-0.09351790612019983,1.1875044703525992,29.32999992370605,-5.5999732972213305,28.96999931335449,3.4705763556193414,28.75,-0.09351790612019983
6640,2009-12-15,29.43000030517578,29.63999938964844,29.31999969482422,29.63999938964844,892200.0,-0.006414602588597829,2.047629427792846,-2.0999828339278235,60.1830529779935,57.069933669917994,-0.3133294299801008,-0.7165791121322158,-0.5873589234324363,-1.4654821573960461,15.944391807880526,0.3199996948242223,0.127265365928114,0.6210002899169922,-0.3367803969804015,1.578780976814386,0.14210994646829533,1.099890633365689,-1.4002858626713,75.63030732390679,6.8041183539936725,0.4788903434486969,12,-0.3000001907348633,-0.8650007247924805,-0.9575004577636719,-0.7499999999999964,-4.220001220703125,1,-0.09344206495017826,-1.6666313458298059,29.6200008392334,1.1875044703525992,29.32999992370605,-5.5999732972213305,28.96999931335449,-0.09344206495017826
6641,2009-12-16,29.31999969482422,29.649999618530273,29.20000076293945,29.420000076293945,768400.0,-0.003737703337101772,-1.6470657533785145,0.4761943687556686,56.67446281611929,57.78214552303394,-0.15889961434805144,-0.6069829717444364,-0.5004179501410526,-1.2908439656359612,15.453261737719014,0.44999885559082387,0.28811335487438683,0.4914997100830085,-0.4921837955094297,1.4751832156754467,-0.00034204271321058854,0.9833414628792276,-1.2222738483304632,51.80727044597494,-12.660521313127738,0.49184175279621906,12,-0.18999958038330078,-0.755000114440918,-0.742499828338623,-0.639999389648434,-4.299999237060547,2,-0.10504774746807921,2.047629427792846,29.43000030517578,-1.6666313458298059,29.6200008392334,1.1875044703525992,29.32999992370605,-0.10504774746807921
6642,2009-12-17,28.770000457763672,29.229999542236328,28.65999984741211,29.229999542236328,1339500.0,-0.018758500777120934,1.4782644751463685,4.599973297221004,55.00000216743999,57.584189388189415,0.44406906970348814,-0.04262998135527951,0.032550327050753225,-0.6819425943328028,14.780195535175706,0.6599998474121094,0.33719464269409016,-0.06899957656860423,-1.0450693035119585,0.90707015037475,-0.5570344400402831,0.4190352869030747,-0.6069836634402144,10.37742129933696,-52.76156068363061,0.4880348634716771,12,0.3549995422363281,-0.2050008773803711,-0.15250062942504883,-0.09000015258788707,-3.5500011444091832,3,-0.07334030506705025,-1.6470657533785145,29.31999969482422,2.047629427792846,29.43000030517578,-1.6666313458298059,29.6200008392334,-0.07334030506705025
6643,2009-12-18,29.540000915527344,29.540000915527344,28.81999969482422,28.979999542236328,2068800.0,0.026764005752939912,1.5714266251592293,-1.2173967127195529,64.70587780134343,58.53182468663141,-0.3414595788885393,-0.736174234040849,-0.7474966309463689,-1.3898814574473235,13.175142133775514,0.7700004577636719,0.38385734927111415,0.6285008430480943,-0.32854052252873345,1.585542208624922,0.14998016025968042,1.1070215258365081,-1.3143048112873714,83.01901051741383,15.403911037309214,0.47852068278841325,12,-0.41500091552734375,-0.975001335144043,-0.9975013732910156,-0.860000610351559,-4.5800018310546875,4,-0.11137443512393375,1.4782644751463685,28.770000457763672,-1.6470657533785145,29.31999969482422,2.047629427792846,29.43000030517578,-0.11137443512393375
6644,2009-12-21,29.6200008392334,30.0,29.51000022888184,29.51000022888184,929200.0,0.002708189614984091,-7.909037314468537,0.19642917963773454,60.27397856804442,59.578815357011734,-0.439454673200558,-0.7224762344684024,-0.8416563232102803,-1.4145484285035366,11.57311446038559,0.4899997711181605,0.44488950680796435,0.6255006790161133,-0.2700435834055597,1.5210449414377862,0.1777285478052768,1.0732728102269498,-1.3341325974735732,71.64185690332022,7.302584330618387,0.44777213121083637,12,-0.35500049591064453,-0.7400007247924805,-1.1225013732910156,-0.9400005340576136,-4.5100002288818395,0,-0.1299797526126394,1.5714266251592293,29.540000915527344,1.4782644751463685,28.770000457763672,-1.6470657533785145,29.31999969482422,-0.1299797526126394
6645,2009-12-22,29.68000030517578,29.8799991607666,29.520000457763672,29.770000457763672,1119800.0,0.002025640251262617,1.3225905690096476,-0.8181786655569692,58.865241191483236,60.33387308224831,-0.4407718232794906,-0.7342753341467798,-0.9047717909248263,-1.41766562665239,10.699173914769066,0.3599987030029297,0.424034745443155,0.631000137329103,-0.29310773108711885,1.5551080057453248,0.16894620312099207,1.093054071537214,-1.2912841579215453,76.11942847870459,14.07955903122162,0.46205393420811114,12,-0.35000038146972656,-0.8000001907348633,-1.1875004768371582,-0.9999999999999964,-4.460000991821293,1,-0.14925876885531064,-7.909037314468537,29.6200008392334,1.5714266251592293,29.540000915527344,1.4782644751463685,28.770000457763672,-0.14925876885531064
6646,2009-12-23,26.35000038146973,27.1299991607666,26.25,26.86000061035156,6912100.0,-0.11219676177447158,-1.4788674125911698,5.666659602424369,33.83153297133458,57.41090626047108,2.808310173835501,2.5541979523221308,2.38335299574992,1.947715841258269,10.640338255341558,3.4300003051757812,0.31757666924553263,-2.5894997596740694,-4.100309749139054,-1.0786897702090847,-3.3449047544065635,-1.8340947649415753,3.64999961853027,2.666676839192803,-55.66565047638697,0.7554049947324929,12,1.7749996185302699,1.7749996185302699,2.142499446868893,2.3299999237060547,-0.9099998474121165,2,-0.04326380571131849,1.3225905690096476,29.68000030517578,-7.909037314468537,29.6200008392334,1.5714266251592293,29.540000915527344,-0.04326380571131849
6647,2009-12-24,26.3700008392334,26.520000457763672,26.20000076293945,26.32999992370605,1108800.0,0.0007590306441791483,-1.1333367241839438,-0.07843313250084019,27.31344927920749,53.22472695727093,2.660494039658353,2.4735731271521004,2.316977917310787,1.958303271950058,10.924359167064326,0.3199996948242223,0.2610905593058028,-2.450499343872071,-4.349268694573848,-0.5517299931702944,-3.3998840192229594,-1.5011146685211827,3.5549991607666023,4.473687116459808,-48.71302371021245,0.9493846753508878,12,1.7299995422363281,1.7299995422363281,2.1224989891052246,2.624999046325687,-1.060001373291012,3,-0.051194552085913836,-1.4788674125911698,26.35000038146973,1.3225905690096476,29.68000030517578,-7.909037314468537,29.6200008392334,-0.051194552085913836
6648,2009-12-28,26.11000061035156,26.43000030517578,26.0,26.40999984741211,1614200.0,-0.009859697406418344,1.529412424687812,-7.4998092695016165,25.97403419519958,49.20240355201839,2.6995944917412196,2.69700588978883,2.521145706876787,2.2494464310302327,10.510027737211121,0.43000030517578125,0.20294151032875618,-2.5994996070861838,-4.846607294567068,-0.35239191960529936,-3.723053450826626,-1.4759457633457416,3.6659994201660204,2.7500152587889737,-45.06860945848601,1.1235538437404429,12,1.889999389648441,1.889999389648441,2.382499217987064,3.014999389648441,-1.3000011444091726,0,-0.03408660575228872,-1.1333367241839438,26.3700008392334,-1.4788674125911698,26.35000038146973,1.3225905690096476,29.68000030517578,-0.03408660575228872
6649,2009-12-29,26.270000457763672,26.399999618530273,26.040000915527344,26.190000534057614,1089900.0,0.0061279143497483535,1.11765035875169,-0.266667090523005,29.429436567643975,45.78533506197955,2.2511569360385053,2.5230217889093893,2.31375858208936,2.1194410080846424,10.073305322043815,0.3599987030029297,0.07953154004060536,-2.3484997749328613,-4.835808629626914,0.1388090797611916,-3.5921542022798896,-1.104845347585833,3.279439570922854,6.958776189794995,-40.18126404716545,1.2436544273470267,12,1.7299995422363281,1.7299995422363281,2.222499370574951,2.854999542236328,-1.4400005340576207,1,-0.049866819583699984,1.529412424687812,26.11000061035156,-1.1333367241839438,26.3700008392334,-1.4788674125911698,26.35000038146973,-0.049866819583699984
6650,2009-12-30,26.18000030517578,26.46999931335449,26.09000015258789,26.46999931335449,847900.0,-0.0034259669211879062,1.6206928303177788,-3.6249910592945516,30.20031563819751,42.843763153321575,2.0469183082980074,2.5433749632857996,2.3437101131566678,2.221972228561615,10.361735128365797,0.379999160766598,-0.11871153769528675,-2.311499977111815,-5.025993259034038,0.4029933048104084,-3.6687466180729267,-0.9542533361507033,3.1564733217895515,15.929242376929503,-33.414847622089006,1.3572466409611108,12,1.8199996948242188,1.8199996948242188,2.312499523162842,2.9449996948242188,-1.6900005340576172,2,-0.040870881678816584,1.11765035875169,26.270000457763672,1.529412424687812,26.11000061035156,-1.1333367241839438,26.3700008392334,-0.040870881678816584
6651,2009-12-31,26.06999969482422,26.270000457763672,26.04999923706055,26.25,677700.0,-0.004201703936948187,-1.0000000000000322,0.6206928303177467,27.272740861696704,39.76295634157232,1.841028640158811,2.5593444337827513,2.403073870652264,2.3471848879670603,11.303490220948396,0.22000122070312145,-0.3411248237613904,-2.278500556945801,-5.189917397558162,0.6329162836665603,-3.7342089772519813,-0.8227921366396203,3.0662855145231944,13.461467923559404,-35.93772297454475,1.4557084203061814,12,1.9300003051757812,1.9300003051757812,2.3550000190734863,3.0550003051757812,-1.3899993896484375,3,-0.032604541289599,1.6206928303177788,26.18000030517578,1.11765035875169,26.270000457763672,1.529412424687812,26.11000061035156,-0.032604541289599
6652,2010-01-04,26.38999938964844,26.53000068664551,26.1200008392334,26.229999542236328,1051100.0,0.012274633623710951,-1.1579095307888636,-0.8888865341415024,26.81388344779937,35.552734746734096,1.2828250858064685,2.1661066785547654,2.050908299131102,2.050799313935663,12.143406108440418,0.4600009918212926,-0.5553591054865521,-1.8415008544921854,-4.873924133398628,1.190922424414257,-3.3577124939454066,-0.32528921503896413,2.5581087071381283,73.5846951664971,26.435348661984357,1.5162116394532217,1,1.610000610351559,1.610000610351559,2.0150003433227504,2.735000610351559,-1.9499988555908274,0,-0.03599844174166478,-1.0000000000000322,26.06999969482422,1.6206928303177788,26.18000030517578,1.11765035875169,26.270000457763672,-0.03599844174166478
6653,2010-01-05,26.35000038146973,26.3700008392334,26.13999938964844,26.309999465942386,1455600.0,-0.0015156881054874116,4.749904634751519,0.25000596047015633,23.15270627395543,31.428148936279765,0.9194231096247378,2.0713006282555497,2.0563239015869854,2.1043602955492418,13.276101746440244,0.25,-0.7645498189621271,-1.7284998893737757,-4.81879224680522,1.3617924680576685,-3.273646068089498,-0.18335371065805361,2.4212212295096442,63.26522668265234,20.840196963556274,1.5451461787157228,1,1.5899991989135707,1.6499996185302699,2.1099996566772425,2.77499961853027,-1.7299995422363317,1,-0.03946872487556807,-1.1579095307888636,26.38999938964844,-1.0000000000000322,26.06999969482422,1.6206928303177788,26.18000030517578,-0.03946872487556807
6654,2010-01-06,26.420000076293945,26.46999931335449,26.190000534057614,26.190000534057614,1570100.0,0.002656534869481142,-1.434776839765735,5.749856952126734,24.79061494907826,27.642079353790322,0.38863687759439713,1.8587484878930844,1.9727958051171939,2.040483728442112,14.408447019380993,0.279998779296875,-0.9429601080833976,-1.507500171661377,-4.612775050543924,1.5977747072211699,-3.0601376111026504,0.04513726777989646,2.184948238026667,77.0832753845474,37.253285826649794,1.5526374394412734,1,0.14499950408935547,1.5799999237060547,2.0324997901916504,2.7049999237060547,-1.8199996948242152,2,-0.060938705741949484,4.749904634751519,26.35000038146973,-1.1579095307888636,26.38999938964844,-1.0000000000000322,26.06999969482422,-0.060938705741949484
6655,2010-01-07,26.649999618530273,26.649999618530273,26.0,26.0,1035100.0,0.008705508765032288,1.0,2.8260909226609616,28.078810791274307,27.00288800045029,-0.35354732683874346,1.5208531925439814,1.724891615759077,1.8251921423496285,15.757714475006598,0.6499996185302734,-1.2599469816456619,-1.1595005989074707,-4.270929407743925,1.9519282099289832,-2.715215003325696,0.39621380551075447,1.7986517969311038,100.0,59.13690989173945,1.5557144044182265,1,-0.3249998092651367,1.3500003814697266,1.75,2.4750003814697266,-2.8999996185302734,3,-0.06829267245312609,-1.434776839765735,26.420000076293945,4.749904634751519,26.35000038146973,-1.1579095307888636,26.38999938964844,-0.06829267245312609
6656,2010-01-08,26.90999984741211,26.920000076293945,26.46999931335449,26.559999465942386,2510800.0,0.00975610628906165,1.4324310391933672,0.5384624413489897,33.96550987053048,27.742005843930624,-0.5875444625208637,1.1762434747660677,1.450283583273034,1.5909816660620848,16.643296139052477,0.4500007629394567,-1.5731064885867454,-0.8075003623962402,-3.910639007831591,2.2956382830391107,-2.3590696851139157,0.7440689603214352,1.3917324831215865,98.91301868994185,51.95501080497994,1.5515693227176761,1,-0.4499998092651367,1.0900001525878906,1.4724998474121094,2.2150001525878906,-3.0599994659423793,4,-0.08992939762229957,1.0,26.649999618530273,-1.434776839765735,26.420000076293945,4.749904634751519,26.35000038146973,-0.08992939762229957
6657,2010-01-11,26.79999923706055,26.93000030517578,26.68000030517578,26.8700008392334,709900.0,-0.004087722444269581,1.631571550469307,-0.20000435964925808,23.346284009440268,27.45003360106848,-0.4583326927530038,1.1756118315883697,1.5569921481934017,1.720326700372656,18.080144180517323,0.25,-1.9171635136260008,-0.8090009689331019,-3.879320304796071,2.261318366929867,-2.3441606368645864,0.7261586989983826,1.3636291536411242,86.0213951122673,41.82276350558408,1.5351596679314845,1,-0.3349990844726598,1.2000007629394496,1.6350007057189906,2.3250007629394496,-2.679998397827152,0,-0.07910444000883088,1.4324310391933672,26.90999984741211,1.0,26.649999618530273,-1.434776839765735,26.420000076293945,-0.07910444000883088
6658,2010-01-12,26.440000534057614,26.84000015258789,26.36000061035156,26.739999771118164,1014000.0,-0.013432787807885815,-1.0869586850878044,4.285605296858664,20.664193916189234,26.47611775090684,-0.052077231006837366,1.3786836354629664,1.9013882342633828,2.0920246575659185,19.804070429980232,0.4799995422363317,-1.842553247321323,-1.0244997024536175,-4.025015598300392,1.976016193393157,-2.524757650377005,0.47575824546976975,1.5938101532019608,47.31186985733819,6.312617754423094,1.5002579479233868,1,0.02499961853027699,1.5599994659423864,1.9949994087219274,2.6849994659423864,-1.9500007629394496,1,-0.07564296367633505,1.631571550469307,26.79999923706055,1.4324310391933672,26.90999984741211,1.0,26.649999618530273,-0.07564296367633505
6659,2010-01-13,26.85000038146973,26.90999984741211,26.479999542236328,26.53000068664551,849600.0,0.015506801782548818,-1.0476108300560047,-1.0666683620919726,25.47659761974738,25.95126019330127,-0.4147694240125972,0.7910811703099192,1.4950577259957605,1.6947899207731503,21.106202990348827,0.46999931335449574,-1.7139883410666883,-0.47599983215331676,-3.3086101734815507,2.356610509174917,-1.8923050028174337,0.9403053385108002,1.061781664554271,91.39786048877369,52.57564628230209,1.4163051706641165,1,-0.3850002288818395,1.1499996185302699,1.8049993515014613,2.27499961853027,-2.3199996948242188,2,-0.08305398549548415,-1.0869586850878044,26.440000534057614,1.631571550469307,26.79999923706055,1.4324310391933672,26.90999984741211,-0.08305398549548415
6660,2010-01-14,26.68000030517578,26.8700008392334,26.61000061035156,26.709999084472656,865500.0,-0.006331473887474237,-2.0588591688357454,-0.09374627470614882,56.32184076042582,29.17893795982673,-0.18593912410953095,0.7847281153939392,1.6568336411954903,1.8674352144195083,22.74552062837784,0.2600002288818395,-1.5442075010601286,-0.5084999084472663,-3.1730769318180343,2.1560771149235016,-1.8407884201326503,0.8237886032381176,1.117074818086781,56.14032739489527,12.218211251507533,1.3322885116853838,1,-0.21500015258789062,1.3199996948242188,1.9749994277954102,2.4449996948242188,-2.4799995422363317,3,-0.07796101573891445,-1.0476108300560047,26.85000038146973,-1.0869586850878044,26.440000534057614,1.631571550469307,26.79999923706055,-0.07796101573891445
6661,2010-01-15,26.239999771118164,26.8700008392334,26.06999969482422,26.82999992370605,1367400.0,-0.016491773951451516,1.3880560474159773,19.667472024414938,47.854766988628946,31.516813908807794,0.3137008820136664,1.0352284191101973,2.082360445355665,2.309465310204896,24.876686146989297,0.8000011444091797,-1.4260323179797396,-0.7945004463195815,-3.2911046226728935,1.7021037300337305,-2.0428025344962393,0.4538016418570763,1.4492508447486436,19.767436702684478,-27.9407053742869,1.248302088176656,1,0.22500038146972656,1.760000228881836,2.4149999618530273,2.885000228881836,-1.5900001525878906,4,-0.09489328478801495,-2.0588591688357454,26.68000030517578,-1.0476108300560047,26.85000038146973,-1.0869586850878044,26.440000534057614,-0.09489328478801495
6662,2010-01-19,26.65999984741211,26.65999984741211,26.11000061035156,26.11000061035156,683900.0,0.016006100608134455,1.0000000000000129,-0.9322018556234558,58.62068140806636,35.45770003482012,-0.07148984012306414,0.4733144183888598,1.6473105973326483,1.892999659708579,26.5035720719338,0.5499992370605504,-1.294920473430345,-0.26900033950805735,-2.631540822158552,2.0935401431424374,-1.4502705808333047,0.91226990181719,0.9278957315026908,70.23810064441123,16.147288539018078,1.181270241325247,1,-0.19499969482421875,1.3400001525878906,1.994999885559082,2.4650001525878906,-1.8299999237060582,1,-0.10540133090867765,1.3880560474159773,26.239999771118164,-2.0588591688357454,26.68000030517578,-1.0476108300560047,26.85000038146973,-0.10540133090867765
6663,2010-01-20,26.25,26.46999931335449,26.0,26.459999084472656,1030800.0,-0.015378839075721462,3.0869586850879167,-0.3818170468653524,49.709295555986806,38.22644232447662,0.3607722633936383,0.65793035276997,2.023323829365424,2.300513218643978,28.768365496509112,0.6599998474121094,-1.1367427275197741,-0.5145001411437988,-2.5466159390053775,1.5176156567177799,-1.5305580400745882,0.5015577577869905,1.2426218441799115,27.472532079094197,-31.23431255453188,1.0160578989307887,1,0.21500015258789062,1.75,2.4424996376037598,2.84999942779541,-1.4599990844726562,2,-0.08114282517206106,1.0000000000000129,26.65999984741211,1.3880560474159773,26.239999771118164,-2.0588591688357454,26.68000030517578,-0.08114282517206106
6664,2010-01-21,25.770000457763672,26.34000015258789,25.75,26.20000076293945,1878000.0,-0.018285696847098243,-1.510632426465814,2.0476294277928986,44.64751880208485,40.067409881233345,0.8257047158494899,0.8798173904357931,2.4582227133524768,2.773134341256437,30.98876767081903,0.5900001525878906,-1.0049513790363633,-0.801999664306642,-2.3720562950117667,0.7680569663984826,-1.5870279796592044,-0.0169713489540797,1.6330640757654464,1.785753819377626,-59.757292165629785,0.7850283153525628,1,0.5699996948242188,2.104999542236328,3.0099992752075195,3.2649993896484375,-0.6800003051757812,3,-0.049670184862565026,3.0869586850879167,26.25,1.0000000000000129,26.65999984741211,1.3880560474159773,26.239999771118164,-0.049670184862565026
6665,2010-01-22,25.25,25.989999771118164,25.15999984741211,25.81999969482422,2089700.0,-0.020178519539257977,-1.2133331298828125,1.3255797448590447,40.33018740609455,40.7745962740738,1.2585844489004003,1.1077094201966382,2.908419352233892,3.285691461713448,33.51963109324736,0.8299999237060547,-0.8579769001764319,-1.1005001068115234,-1.8704479808609271,-0.33055223276211976,-1.485474043836227,-0.7155261697868198,2.0208193708467874,5.263163765304791,-59.7857736043731,0.38497393702470234,1,0.7950000762939453,2.3299999237060547,3.5974998474121094,3.6649999618530273,-0.38999938964844105,4,-0.028514824291266838,-1.510632426465814,25.770000457763672,3.0869586850879167,26.25,1.0000000000000129,26.65999984741211,-0.028514824291266838
6666,2010-01-25,25.209999084472656,25.3700008392334,25.040000915527344,25.3700008392334,1322500.0,-0.0015841946743502255,3.1249538069069103,0.28070498320193815,35.10100280322514,42.080676140049896,1.1533697894847847,1.115096859695715,2.887673329307063,3.3238486983038307,33.75205895667297,0.3299999237060547,-0.7299895709838822,-1.083500957489015,-2.007070223229899,-0.15993169174813104,-1.545285590359459,-0.6217163246185713,1.8497383340306648,10.493721051255909,-51.26648260461757,0.4617846328704427,1,0.7650012969970703,2.3100013732910156,3.637500762939453,3.4950008392333984,-0.1399993896484375,0,-0.04006340175376222,-1.2133331298828125,25.25,-1.510632426465814,25.770000457763672,3.0869586850879167,26.25,-0.04006340175376222
6667,2010-01-26,25.020000457763672,25.229999542236328,24.959999084472656,25.11000061035156,1465300.0,-0.007536637588614892,-1.5713974314726344,0.562494784650758,33.81994716039321,43.54242650051701,1.1894008049997282,1.2635542326647595,3.0115304271048586,3.5169476295070226,33.98766380245318,0.2700004577636719,-0.6443514738447504,-1.205999565124511,-2.2895103950727,-0.1224887351763222,-1.7477549800986054,-0.6642441501504166,1.7973685803825319,3.973600277891821,-55.21698731644606,0.5417554149740945,1,0.9149990081787109,2.4599990844726562,3.8274993896484375,3.684999465942383,0.2600002288818395,1,-0.014788202736366718,3.1249538069069103,25.209999084472656,-1.2133331298828125,25.25,-1.510632426465814,25.770000457763672,-0.014788202736366718
6668,2010-01-27,25.21999931335449,25.229999542236328,24.809999465942386,24.85000038146973,1735600.0,0.007993559229882319,1.1538499158808848,-4.111092273131945,35.84904047719726,44.694920151344775,0.8919428250998109,1.0471478039652453,2.7569889247248973,3.3252353240830566,34.1451287330423,0.42000007629394176,-0.627342212811584,-0.9615006446838414,-2.1344821011587882,0.21148081179110534,-1.5479913729213166,-0.3750099164463663,1.3373379312774176,26.797363621516972,-28.88528341609915,0.5864907282374741,1,0.620000839233402,2.1850004196167028,3.6250004768371618,3.485000610351566,0.31000137329102273,2,-0.015463893745703783,-1.5713974314726344,25.020000457763672,3.1249538069069103,25.209999084472656,-1.2133331298828125,25.25,-0.015463893745703783
6669,2010-01-28,24.959999084472656,25.3799991607666,24.85000038146973,25.290000915527344,1346700.0,-0.010309287706608217,1.0784334258337993,-0.8918994154217486,30.210759862045535,41.79368894041363,0.956207907739401,1.2690382175641908,2.9547545392219305,3.5849091120715713,34.17858520099767,0.5299987792968714,-0.5593069806349078,-1.1560008049011223,-2.448398248873147,0.13639663907090238,-1.802199526887133,-0.5098020829151118,1.3177641155689273,12.711828791258265,-35.821462733165056,0.6461987219860121,1,0.8800010681152344,2.445000648498535,3.885000705718994,3.6050004959106445,1.0500011444091832,3,-0.006810824326154208,1.1538499158808848,25.21999931335449,-1.5713974314726344,25.020000457763672,3.1249538069069103,25.209999084472656,-0.006810824326154208
6670,2010-01-29,25.11000061035156,25.3700008392334,25.01000022888184,25.01000022888184,1883000.0,0.006009676738017777,-6.199984741269586,-0.30302977759280225,28.365392991777284,39.628202940763444,0.6259018497883808,1.0906848369153401,2.7400768690447954,3.4281052089682795,34.32589690167182,0.4100017547607422,-0.4358207636552507,-0.952499294281008,-2.3201385593116903,0.41513997074967435,-1.6363189267963492,-0.2686796617656668,0.932920392234152,52.63180789977287,10.038658028651056,0.6838196325153418,1,0.6249990463256871,2.2349987030029332,3.962499618530277,3.5899991989135778,1.0399990081787145,4,-0.000796513631123652,1.0784334258337993,24.959999084472656,1.1538499158808848,25.21999931335449,-1.5713974314726344,25.020000457763672,-0.000796513631123652
6671,2010-02-01,25.21999931335449,25.32999992370605,25.06999969482422,25.20000076293945,1021800.0,0.004380673051739503,1.1666706403134117,0.19998474126915916,31.009606898003057,36.56030577297863,0.3978371335652753,0.9631208785659418,2.564701961114249,3.3077232444332196,34.45006188497656,0.2600002288818324,-0.3648126118347861,-0.800000572204592,-2.2185396630694783,0.6185385186602943,-1.509270117637037,-0.09073102677214706,0.6256542433682917,71.9298363025517,33.39127322651838,0.7092695454324438,2,0.42000007629394887,0.7500000000000036,3.8850007057189977,3.480000495910648,1.2000007629394567,0,-0.014274334369719921,-6.199984741269586,25.11000061035156,1.0784334258337993,24.959999084472656,1.1538499158808848,25.21999931335449,-0.014274334369719921
6672,2010-02-02,25.440000534057614,25.489999771118164,25.040000915527344,25.18000030517578,1047200.0,0.00872328416704704,1.5000026491048675,13.000953743442837,37.562190471039145,35.21062743020667,-0.014997362134941739,0.7044146450411439,2.2924611110280964,3.0756385539991307,34.86458036947393,0.4499988555908203,-0.47986437371096,-0.5324994087219288,-1.9624480420956836,0.897449224651826,-1.2474737254088062,0.18247490796494859,0.23994836814030407,92.64717432036655,52.93736141321283,0.7149743166868783,2,0.13499927520752308,0.4299993515014684,2.6849994659423864,2.6849994659423864,1.2199993133544957,1,-0.01454405784064583,1.1666706403134117,25.21999931335449,-6.199984741269586,25.11000061035156,1.0784334258337993,24.959999084472656,-0.01454405784064583
6673,2010-02-03,25.309999465942386,25.3700008392334,25.1200008392334,25.229999542236328,631800.0,-0.005110104771467672,1.4999666218445722,0.3076917433884931,29.411761705964423,33.51776553063773,-0.036160403242888606,0.7931729346770346,2.3827866587785103,3.1893244116747574,35.30149994795081,0.3199996948242152,-0.5463979341612095,-0.6105004310607889,-2.0581771471021,0.8371762849805222,-1.3343387890814462,0.11333792695986844,0.23075752645464576,71.87492549412337,37.10450946029586,0.7238383580206563,2,0.09000015258788707,0.5600004196166957,2.79000091552734,2.79000091552734,1.360000610351559,2,-0.0011852540470118633,1.5000026491048675,25.440000534057614,1.1666706403134117,25.21999931335449,-6.199984741269586,25.11000061035156,-0.0011852540470118633
6674,2010-02-04,24.809999465942386,25.290000915527344,24.790000915527344,25.190000534057614,939000.0,-0.019755037951415533,-1.380962761126249,-4.750017881410186,27.027025760443607,32.03963645889874,0.350166464789492,1.229403461312753,2.8406740356237847,3.6697764457015865,36.07366377384972,0.5199985504150426,-0.7105586911601733,-1.0300004005432086,-2.5385028355015073,0.4785020344150901,-1.7842516180223562,-0.27574918306406104,0.6800003051757777,2.856940444304474,-28.003677107249093,0.7542512174791489,2,0.33000087738036754,1.0500011444091761,3.1900005340576136,3.1900005340576136,1.970001220703125,3,0.029020606054082965,1.4999666218445722,25.309999465942386,1.5000026491048675,25.440000534057614,1.1666706403134117,25.21999931335449,0.029020606054082965
6675,2010-02-05,24.82999992370605,25.040000915527344,24.51000022888184,24.8799991607666,1456900.0,0.000806145029995653,1.8648473101428762,0.13157656979371757,30.68494167173533,31.548962999844317,0.2953867522317104,1.1236734321948596,2.7576151659836903,3.623120314874299,36.8073319826373,0.5300006866455043,-0.8225371729677811,-0.9189999580383343,-2.441282414984652,0.6032824989079835,-1.680141186511495,-0.15785872956517366,0.5400009155273473,32.65304533652981,0.3731369429419189,0.7611412284731593,2,0.17000007629394887,0.8900003433227575,3.170000076293949,3.170000076293949,2.280000686645508,4,0.04752316990743122,-1.380962761126249,24.809999465942386,1.4999666218445722,25.309999465942386,1.5000026491048675,25.440000534057614,0.04752316990743122
6676,2010-02-08,24.489999771118164,24.649999618530273,24.1200008392334,24.40999984741211,1472700.0,-0.013693119356930739,1.6499964237179028,-1.6000228885327314,19.60785570833903,29.969841727393852,0.5839198857088235,1.3418761004325575,3.0309178188245767,3.933418720731197,38.199879320581125,0.7099990844726527,-0.8930028975309625,-1.1380001068115249,-2.656428918290448,0.3804287046673984,-1.8972145125509883,-0.37878570107206144,0.8000011444091797,27.00724236155005,-0.45174479745059415,0.7592144057394619,2,0.3150005340576172,1.0350008010864258,3.510000228881836,3.510000228881836,3.0200004577636754,0,0.067782762879802,1.8648473101428762,24.82999992370605,-1.380962761126249,24.809999465942386,1.4999666218445722,25.309999465942386,0.067782762879802
6677,2010-02-09,24.68000030517578,24.93000030517578,24.420000076293945,24.79999923706055,1174000.0,0.007758290560773817,1.6842041861165487,-1.4999880790597206,26.567184743954087,28.938524423700166,0.38064756348618545,1.0381327144217565,2.7682825159498137,3.708452242665672,39.414890872006005,0.5100002288818359,-0.9000376029080002,-0.8419996261596694,-2.311129313555572,0.6271300612362332,-1.5765644698576224,-0.10743478246171634,0.3760005950927727,44.799957275390625,16.626275093399236,0.7345648436979516,2,0.125,0.8450002670288086,3.3199996948242188,3.3199996948242188,3.1100006103515625,1,0.07050242097255,1.6499964237179028,24.489999771118164,1.8648473101428762,24.82999992370605,-1.380962761126249,24.809999465942386,0.07050242097255
6678,2010-02-10,24.440000534057614,24.75,24.399999618530273,24.729999542236328,879700.0,-0.009724463863472366,1.121214923561541,2.41667991226114,28.61738188093838,28.76148242579937,0.5569367937609506,1.181174421613214,2.9449010576765424,3.9083824150321504,40.35888606204943,0.35000038146972656,-0.8898444262600727,-0.9819993972778356,-2.460271665587541,0.49627287103187,-1.7211355314326902,-0.242863263122981,0.4899997711181676,27.35039948354841,-3.9892841892075346,0.7391361341548532,2,0.3649997711181676,1.0850000381469762,3.5599994659423864,3.5599994659423864,3.689998626708988,2,0.09083466713762478,1.6842041861165487,24.68000030517578,1.6499964237179028,24.489999771118164,1.8648473101428762,24.82999992370605,0.09083466713762478
6679,2010-02-11,24.6200008392334,24.70000076293945,24.06999969482422,24.28000068664551,782100.0,0.007364987775877907,1.520004272460959,-1.172418329025315,38.62818370299362,29.901792504823405,0.36166922431756987,0.870155473960601,2.7100414524178333,3.684002571586092,41.61074737335748,0.6300010681152308,-0.8526275183701415,-0.6904991149902351,-2.0466154453274292,0.6656172153469591,-1.3685572801588322,-0.012440949821638014,0.3099994659423828,56.70107755230455,21.15149427994853,0.6780581651685974,2,0.15999889373779297,0.8799991607666016,3.349998950958252,3.3799991607666016,3.829999923706051,3,0.08326560386601423,1.121214923561541,24.440000534057614,1.6842041861165487,24.68000030517578,1.6499964237179028,24.489999771118164,0.08326560386601423
6680,2010-02-12,24.60000038146973,24.649999618530273,24.229999542236328,24.43000030517578,1056800.0,-0.0008123662502803608,2.111128379380744,0.5000000000000157,38.909122183281475,30.779516425409895,0.33717591239072675,0.765589941800723,2.653509259867043,3.6606533605187543,42.93026082548123,0.4200000762939453,-0.8397064184691665,-0.6064995765685985,-1.8332585139126216,0.6202593607754245,-1.21987904524061,0.006879892103412999,0.15799980163573935,61.62794308120905,21.96261616983133,0.6133794686720111,2,0.1799993515014613,0.8999996185302699,2.6824994087219203,3.39999961853027,3.979999542236321,4,0.08861789721019253,1.520004272460959,24.6200008392334,1.121214923561541,24.440000534057614,1.6842041861165487,24.68000030517578,0.08861789721019253
6681,2010-02-16,23.75,24.28000068664551,23.10000038146973,23.25,2659600.0,-0.03455286049954709,-1.9500035762821233,2.9411751506243142,31.37831240659024,30.092418862693354,1.0691621157770577,1.4961915859653132,3.4087519794616803,4.460164871900915,44.07054050359818,1.5,-0.799199828732764,-1.3319999694824212,-2.6209586189600316,-0.04304132000481076,-1.9764792942212281,-0.6875206447436142,0.9500007629394496,35.51910631853545,-8.303207656993976,0.6444793247388056,2,0.4850006103515625,1.265000343322754,3.4124999046325684,4.25,4.569999694824219,1,0.14147370990953934,2.111128379380744,24.60000038146973,1.520004272460959,24.6200008392334,1.121214923561541,24.440000534057614,0.14147370990953934
6682,2010-02-17,23.85000038146973,24.020000457763672,23.729999542236328,23.75,1631700.0,0.004210542377672821,-3.1428318415280447,0.20000076293946023,29.305184522725668,30.080576953444602,0.8045036717290017,1.2383711024596984,3.219649860384699,4.33257757224823,45.272442312422754,0.29000091552734375,-0.7627700678921556,-1.0914996147155733,-2.2635111936495207,0.08051196421837403,-1.677505404182547,-0.5054938252485996,0.7999992370605433,45.45455596335587,-0.49976537814276156,0.5860057894669742,2,0.34500026702880504,1.1649999618530238,3.379999637603756,4.14999961853027,4.3699989318847585,2,0.15345911064453266,-1.9500035762821233,23.75,2.111128379380744,24.60000038146973,1.520004272460959,24.6200008392334,0.15345911064453266
6683,2010-02-18,24.1200008392334,24.15999984741211,23.82999992370605,23.959999084472656,1381600.0,0.011320773729355693,1.750001986823417,1.6000114440480844,37.3494446579675,31.22751238650281,0.38884098570295933,0.8438807900947793,2.8399262129260876,4.006740936722352,46.28854316866434,0.32999992370605824,-0.7450289322568651,-0.7149991989135742,-1.7673646251529291,0.3373662273257807,-1.2411819120332517,-0.18881648579389676,0.21999893188476705,63.75001341104194,13.029320867064556,0.5261827131196771,2,-0.05000019073486328,0.8849992752075195,3.112499237060547,3.8799991607666016,3.799999237060547,3,0.15215588509948774,-3.1428318415280447,23.85000038146973,-1.9500035762821233,23.75,2.111128379380744,24.60000038146973,0.15215588509948774
6684,2010-02-19,24.489999771118164,24.53000068664551,24.07999992370605,24.09000015258789,1605000.0,0.015339922015381147,-1.142860386646743,2.4999701980044584,41.24293298261138,32.40062253215571,-0.035004577322112596,0.39323180941650904,2.361274097010927,3.5847259144400425,46.76476729683785,0.45000076293946023,-0.7762739007646431,-0.2810002326965346,-1.2460064792876722,0.6840060138946029,-0.7635033559921034,0.20150289059903415,-1.389999389648434,89.67742411825073,37.57922625327592,0.48250312329556827,2,-0.47499942779541016,0.5150003433227539,2.7425003051757812,3.510000228881836,3.860000610351566,4,0.14863207119916777,1.750001986823417,24.1200008392334,-3.1428318415280447,23.85000038146973,-1.9500035762821233,23.75,0.14863207119916777
6685,2010-02-22,24.53000068664551,24.690000534057614,24.440000534057614,24.61000061035156,865300.0,0.0016333571213227316,1.0833353201567824,-0.19999999999998225,40.05767110321552,34.67282424269754,-0.1363771085055845,0.3125492119273936,2.2247069342147157,3.4823541135144325,46.584316726488915,0.25,-0.7694887988094656,-0.20499935150145987,-1.1482407661293195,0.7382420631263997,-0.6766200588153879,0.26662135581246815,-1.4014002990722645,89.937117480669,38.68077537161263,0.47162070731392935,2,-0.5150003433227575,0.45499992370605113,2.702499389648434,3.4699993133544886,3.84999847412109,0,0.15980431987627464,-1.142860386646743,24.489999771118164,1.750001986823417,24.1200008392334,-3.1428318415280447,23.85000038146973,0.15980431987627464
6686,2010-02-23,24.20000076293945,24.68000030517578,24.11000061035156,24.54999923706055,1004800.0,-0.013452911311401583,-1.150947198710182,4.374985098825072,32.681585527181554,35.35220210750059,0.1655720940302139,0.5934283132079123,2.4606968627409564,3.7501454333184263,46.41245909114768,0.5699996948242223,-0.7157407944687577,-0.4844993591308615,-1.4288109758254635,0.45981225756374045,-0.9566551674781643,-0.012343550783558754,-1.0089443695068283,48.95840990866572,2.8163751206767316,0.4721558083473018,2,-0.2750005722045863,0.7849998474121129,3.0324993133544957,3.7999992370605504,3.8999996185302805,1,0.18099169515210312,1.0833353201567824,24.53000068664551,-1.142860386646743,24.489999771118164,1.750001986823417,24.1200008392334,0.18099169515210312
6687,2010-02-24,24.649999618530273,24.670000076293945,24.190000534057614,24.3700008392334,1220800.0,0.018594993446445107,2.000000000000022,-0.7999999999999837,41.53846680529986,36.787878210207424,-0.3231081673628715,0.12046495670823276,1.9128864350329593,3.243276258252827,46.16257493593435,0.4799995422363317,-0.682042710437937,-0.01600046157836843,-0.9470412847218199,0.9150403615650831,-0.48152087315009595,0.4495199499933591,-1.3989854594726516,95.34873405369002,50.29459664109906,0.4655204115717258,2,-0.7499990463256836,0.23000049591064453,2.582500457763672,3.3500003814697266,3.3700008392333984,2,0.14888438673788373,-1.150947198710182,24.20000076293945,1.0833353201567824,24.53000068664551,-1.142860386646743,24.489999771118164,0.14888438673788373
6688,2010-02-25,24.82999992370605,24.920000076293945,24.26000022888184,24.3700008392334,1305700.0,0.007302243730683999,1.0625014901175294,1.6428610354223305,50.27933585941453,38.08245067203197,-0.4939090928959189,-0.09512849867878614,1.623543843009731,3.022682441460727,45.550469006383366,0.6599998474121058,-0.5695963241552136,0.18349981307983043,-0.7144336788043724,1.0814333049640332,-0.26546693286227097,0.6324665590219318,-1.5214263096484295,89.28569806676589,37.28723218164754,0.4489667459421014,2,-0.8199996948242152,-0.04500007629394176,2.402500152587894,3.170000076293949,3.30999946594239,3,0.13652836891118514,2.000000000000022,24.649999618530273,-1.150947198710182,24.20000076293945,1.0833353201567824,24.53000068664551,0.13652836891118514
6689,2010-02-26,24.790000915527344,25.03000068664551,24.68000030517578,24.88999938964844,3196700.0,-0.0016109145510112555,-1.1875044703526436,-0.21738841988291455,49.4444582786075,39.253043571512634,-0.47747076340048267,-0.07222114885480124,1.5421323446479747,3.025754369858692,45.19116908421289,0.3500003814697301,-0.506333619215777,0.15200071334838938,-0.7366076067149159,1.0406090334116946,-0.29230344668326325,0.596304873380042,-1.3847417137355436,73.91307052006326,18.663355084630297,0.44430416003165246,2,-0.725000381469723,-0.07000064849853516,2.4424991607666016,3.2099990844726562,3.3499984741210973,4,0.12626055043048057,1.0625014901175294,24.82999992370605,2.000000000000022,24.649999618530273,-1.150947198710182,24.20000076293945,0.12626055043048057
6690,2010-03-01,25.09000015258789,25.09000015258789,24.71999931335449,24.85000038146973,1347900.0,0.012101622669672407,2.0833432674502994,-2.4000343327991467,58.426972914038,42.25845029456239,-0.7829942073665173,-0.39399597540587195,1.127830618981104,2.6823737132641234,44.76060561099607,0.370000839233402,-0.42982580457969277,0.4529999732971177,-0.43341410538955927,1.3394140519837947,0.009792933953779226,0.8962070126404562,-1.5547616320077928,100.0,39.4767891517505,0.4432070393433376,3,-0.6800003051757812,-0.5450000762939453,2.0174999237060547,2.7849998474121094,2.729999542236328,0,0.1299322522541153,-1.1875044703526436,24.790000915527344,1.0625014901175294,24.82999992370605,2.000000000000022,24.649999618530273,0.1299322522541153
6691,2010-03-02,24.86000061035156,25.209999084472656,24.809999465942386,25.13999938964844,1193500.0,-0.009166980503689137,-1.1052552326457066,-1.1666626930199389,52.50000529819284,44.835652602947626,-0.4235204337784282,-0.2027442842240781,1.2420445791278176,2.8641802467797213,44.202110811667,0.3999996185302699,-0.41339344565231073,0.24100036621093324,-0.6094581309814942,1.0914588634033606,-0.18422888238528046,0.6662296148071469,-1.1692859265706836,65.68637534056482,3.043152483389136,0.42522924859621375,3,-0.3400011062622035,-0.5650005340576136,1.952499389648441,2.7199993133544957,2.879999160766605,1,0.1415928585677242,2.0833432674502994,25.09000015258789,-1.1875044703526436,24.790000915527344,1.0625014901175294,24.82999992370605,0.1415928585677242
6692,2010-03-03,25.06999969482422,25.18000030517578,24.86000061035156,24.8700008392334,1174600.0,0.008447267872761843,-1.9090972143952636,-0.714284741144396,58.823523126215804,47.22166132164188,-0.4942377562002349,-0.4657641402353825,0.9340437044036065,2.6131068764729193,44.05456823174624,0.3199996948242223,-0.3910384078416058,0.46949949264526225,-0.31964959750367683,1.2586485827942013,0.07492494757079271,0.8640740377197318,-1.1969708829603292,85.26320438971791,17.405684456216164,0.39457454507446904,3,-0.4250001907348633,-0.7749996185302734,1.6775007247924805,2.450000762939453,2.6700000762939453,2,0.12086161641521942,-1.1052552326457066,24.86000061035156,2.0833432674502994,25.09000015258789,-1.1875044703526436,24.790000915527344,0.12086161641521942
6693,2010-03-04,25.28000068664551,25.36000061035156,24.979999542236328,25.06999969482422,1184500.0,0.0083765853361637,1.0540551686453419,1.0500109673174118,59.16666843273096,49.21318748276628,-0.5837791851627294,-0.7147746671312376,0.6016373535830759,2.3620374048238304,43.73743113618566,0.3800010681152308,-0.2523846561528096,0.6810004234313993,-0.10256485179463226,1.464565698657431,0.28921778581838353,1.0727830610444151,-1.24653544206857,88.23531061719628,18.18308607404198,0.39178263761301624,3,-0.5450000762939524,-0.985000610351566,1.427498817443844,2.1999988555908168,2.3299999237060476,3,0.10838606395155681,-1.9090972143952636,25.06999969482422,-1.1052552326457066,24.86000061035156,2.0833432674502994,25.09000015258789,0.10838606395155681
6694,2010-03-05,25.53000068664551,25.61000061035156,25.28000068664551,25.31999969482422,1109800.0,0.00988924023772153,-1.2758693264405532,1.0,62.14100243921623,51.66689096454414,-0.7495657761757393,-0.9571414122362683,0.2270342518582602,2.0696106308091977,42.80355879181354,0.3299999237060476,-0.0959939507528631,0.8950003623962424,0.010906999316002697,1.779093725476482,0.45295368085612253,1.3370470439363622,-1.3108204908601238,91.01125762670536,19.071641552596404,0.44204668154012033,3,-0.6700000762939524,-1.1750001907348668,1.0924992561340297,1.87499904632568,2.3099994659423793,4,0.10223261389758576,1.0540551686453419,25.28000068664551,-1.9090972143952636,25.06999969482422,-1.1052552326457066,24.86000061035156,0.10223261389758576
6695,2010-03-08,26.01000022888184,26.040000915527344,25.51000022888184,25.559999465942386,1200100.0,0.018801391669660772,1.0784253594028304,2.142850655307363,82.65898949027984,57.219935849332835,-1.1147807131327205,-1.4168481524287877,-0.3764940595675732,1.5548139213508207,41.19560846428632,0.5300006866455043,0.0319724999317863,1.3159998893737814,0.2403673985751844,2.3916323801723784,0.7781836439744829,1.85381613477308,-1.568288766765864,97.5609226594304,20.146275631021396,0.537816245399298,3,-0.894999504089359,-1.4399995803833043,0.6124997138977015,1.394999504089352,1.9599990844726491,0,0.08189154717505254,-1.2758693264405532,25.53000068664551,1.0540551686453419,25.28000068664551,-1.9090972143952636,25.06999969482422,0.08189154717505254
6696,2010-03-09,26.149999618530273,26.209999084472656,25.739999771118164,25.899999618530273,1113300.0,0.0053825216615328575,1.5405441629808336,0.5555546136565931,82.85716776947854,61.81090262313046,-1.060619263728217,-1.5031766871810888,-0.5335900340899187,1.380478186387073,39.1347925577208,0.4699993133544922,0.1330269093058405,1.3729992866516127,0.12179206695646627,2.6242065063467592,0.7473956768040395,1.998602896499186,-1.420596054800253,95.55559009194845,13.515824120781772,0.6256036098475735,3,-0.9149999618530273,-1.494999885559082,0.3899998664855957,1.255000114440918,2.0,1,0.06386233654514317,1.0784253594028304,26.01000022888184,-1.2758693264405532,25.53000068664551,1.0540551686453419,25.28000068664551,0.06386233654514317
6697,2010-03-10,26.420000076293945,26.540000915527344,26.1200008392334,26.1200008392334,1338700.0,0.010325065457069682,-1.8000076294139338,1.1999969482421875,82.85716776947855,65.4306617242487,-1.1769055073054382,-1.7245558196648325,-0.8185469155421892,1.0754467926470248,37.95129761034769,0.4200000762939453,0.25242194819838204,1.555999755859375,0.10687102660780567,3.0051284851109443,0.8314353912335903,2.2805641204851597,-1.3944774084153977,92.30764528237293,7.6257626819138835,0.7245643646257844,3,-0.8099994659423828,-1.5999994277954102,-0.6150007247924805,0.9849996566772461,1.489999771118164,2,0.049962138191234295,1.5405441629808336,26.149999618530273,1.0784253594028304,26.01000022888184,-1.2758693264405532,25.53000068664551,0.049962138191234295
6698,2010-03-11,26.65999984741211,26.68000030517578,26.209999084472656,26.38999938964844,897800.0,0.009084018562645957,2.0322525072294346,0.9000038147069551,82.19587525589327,69.06970805505821,-1.2628199213663471,-1.8864294489285491,-1.0626407942323652,0.7987416150314814,36.7670165009155,0.470001220703125,0.4510679078603772,1.6849995613098159,0.04508329350402107,3.3249158291156107,0.8650414274069185,2.5049576952127133,-1.3315815300038025,98.57139548475959,13.921550602836618,0.8199581339028966,3,-0.9600000381469727,-1.7699995040893555,-0.9375,0.744999885559082,1.3299999237060547,3,0.04051012490200345,-1.8000076294139338,26.420000076293945,1.5405441629808336,26.149999618530273,1.0784253594028304,26.01000022888184,0.04051012490200345
6699,2010-03-12,26.670000076293945,26.670000076293945,26.489999771118164,26.649999618530273,586500.0,0.0003751023608054016,16.999618539004388,0.07407564390567921,82.03595413221237,71.69292819041092,-1.0930426478270547,-1.8287344774893306,-1.0818614012388181,0.7555536019978213,35.17104940461609,0.18000030517578125,0.5962507439059124,1.5924998283386245,-0.20288433073456602,3.387883987411815,0.694807748802031,2.490191907875218,-1.071265361332145,99.1452796384841,14.537820102938085,0.8976920795365949,3,-0.9250001907348633,-1.7799997329711914,-1.0350003242492676,0.7349996566772461,1.5599994659423828,4,0.035245614224543864,2.0322525072294346,26.65999984741211,-1.8000076294139338,26.420000076293945,1.5405441629808336,26.149999618530273,0.035245614224543864
6700,2010-03-15,26.78000068664551,26.79999923706055,26.540000915527344,26.670000076293945,535500.0,0.004124507312969206,2.4666971847103434,5.499904634751275,91.34619205429593,76.00917116331127,-1.0483516097697425,-1.862534090219949,-1.197092859417122,0.6073987688776334,33.57062192213526,0.2599983215332067,0.7012644121511542,1.5935004234314007,-0.3392669886277808,3.5262678354905823,0.6271167174018117,2.5598841294609898,-0.9650128536409142,98.11334334991768,8.624881879549193,0.9663837060295903,3,-0.9500007629394567,-1.830000877380371,-1.2800002098083532,0.6149997711181605,1.5499992370605398,0,0.0395817564885641,16.999618539004388,26.670000076293945,2.0322525072294346,26.65999984741211,-1.8000076294139338,26.420000076293945,0.0395817564885641
6701,2010-03-16,27.11000061035156,27.15999984741211,26.809999465942386,26.8799991607666,720200.0,0.012322625662612774,1.1212149235615194,2.090910667221429,91.00004259747988,79.58433999345172,-1.146155319745759,-2.0320909406360776,-1.5250506607580299,0.2466840650827571,31.140361539088158,0.379999160766598,0.8341896468383645,1.7555003166198695,-0.23478621405887168,3.7457868472986107,0.7603570512805007,2.7506435819592383,-1.098010496535771,95.19237646696307,6.1789554993548705,0.9951432653393704,3,-1.0400009155273402,-1.980000495910641,-1.7500004768371547,0.14499950408935902,1.5699996948242223,1,0.031722563026227,2.4666971847103434,26.78000068664551,16.999618539004388,26.670000076293945,2.0322525072294346,26.65999984741211,0.031722563026227
6702,2010-03-17,27.51000022888184,27.559999465942386,27.1200008392334,27.13999938964844,1096300.0,0.014754688658234372,-1.1463455481793834,1.6086891621816861,91.614945095563,83.18970406709973,-1.3003925208723253,-2.25968899284128,-1.928634147182315,-0.17419227856268904,28.783676310094375,0.4499988555908274,0.9284720044708976,1.972499942779546,-0.10640524949627661,4.051405135055369,0.9330473466416329,3.011952538917459,-1.268408168346788,96.29635385686979,7.015100934629885,1.0394525961379117,3,-1.0900001525878906,-2.1800003051757812,-2.344999790191654,-0.44999980926514027,1.2199993133544886,2,0.023264245158984842,1.1212149235615194,27.11000061035156,2.4666971847103434,26.78000068664551,16.999618539004388,26.670000076293945,0.023264245158984842
6703,2010-03-18,27.790000915527344,27.899999618530273,27.35000038146973,27.35000038146973,2000700.0,0.010178141923515627,-1.499993497683032,1.1891879352740036,93.35261262731271,86.65766075466601,-1.3263911525773437,-2.372272734666783,-2.2077494760022205,-0.4742921451940205,26.838754400584584,0.5499992370605433,1.0885091898442738,2.06900062561035,-0.12763707627696874,4.265638327497669,0.9706817746666907,3.1673194765540096,-1.284727373910826,92.19867270164464,0.9332359273660273,1.0983188509436599,3,-1.085000991821289,-2.2900009155273438,-2.625000476837158,-0.7300004959106445,0.5999984741210973,3,0.004318061458491007,-1.1463455481793834,27.51000022888184,1.1212149235615194,27.11000061035156,2.4666971847103434,26.78000068664551,0.004318061458491007
6704,2010-03-19,28.1299991607666,28.229999542236328,27.190000534057614,27.93000030517578,3426400.0,0.012234553221957212,4.200000000000018,0.4545423019069165,93.4285809263942,87.85428202534538,-1.4067266903991964,-2.5566710489852937,-2.545149944579105,-0.8222379074759232,25.88577351586322,1.0399990081787145,1.23178630010678,2.226998901367189,-0.1369948279443598,4.590992630678738,1.0450020367114163,3.4089957660229615,-1.345780403767332,94.0828128562174,3.760215915114088,1.1819968646557741,3,-1.1449995040893555,-2.464999198913574,-2.964998722076416,-1.0699987411499023,-0.6399993896484375,4,-0.004976871447749498,-1.499993497683032,27.790000915527344,-1.1463455481793834,27.51000022888184,1.1212149235615194,27.11000061035156,-0.004976871447749498
6705,2010-03-22,28.45000076293945,28.540000915527344,27.96999931335449,27.96999931335449,1488800.0,0.011375812716665878,-1.3749995032961417,2.400020980955015,93.97906909395931,89.09004883917657,-1.502186687604798,-2.7067129434042556,-2.8661964700822047,-1.1517600043618295,25.388710332617986,0.5700016021728551,1.384120787373817,2.3510004997253375,-0.17794681118276046,4.8799478106334355,1.0865268442712903,3.6154741551793848,-1.3766258488927683,94.79768340023726,1.302640723256573,1.2644736554540483,3,-1.1199998855590785,-2.6300001144409144,-3.310000896453854,-1.4150009155273402,-0.9500007629394496,0,-0.007732907374459752,4.200000000000018,28.1299991607666,-1.499993497683032,27.790000915527344,-1.1463455481793834,27.51000022888184,-0.007732907374459752
6706,2010-03-23,28.57999992370605,28.6200008392334,28.18000030517578,28.3700008392334,1236600.0,0.004569390414074892,2.034476861961011,0.43749677142481747,93.85027924299665,90.31150566956747,-1.3982856492912532,-2.6264060705278887,-3.0041333634929472,-1.2903010247225772,24.549357163359783,0.4400005340576172,1.5231215389890451,2.261999702453611,-0.332282247175371,4.856281652082593,0.9648587276391218,3.5591406772681005,-1.3899993896484375,97.33327229817684,2.6814180135271215,1.2971409748144909,3,-1.1649999618530238,-2.7199993133544886,-3.4400000572204554,-1.5450000762939418,-0.9400005340576101,1,-0.0087473758106148,-1.3749995032961417,28.45000076293945,4.200000000000018,28.1299991607666,-1.499993497683032,27.790000915527344,-0.0087473758106148
6707,2010-03-24,28.31999969482422,28.670000076293945,28.25,28.60000038146973,1030600.0,-0.009097278851501023,1.0,-1.3333424159855072,92.69662168859323,91.47825527320079,-0.9391936300519284,-2.1896244229080644,-2.751709560485345,-1.0340544093296629,23.68307868767068,0.4200000762939453,1.5525621597162313,1.8184994697570787,-0.7980973684767037,4.435096307990861,0.5102010506401875,3.12679788887397,-0.8439990997314482,76.35131826183786,-18.322680968641507,1.3082984191168916,3,-0.7399997711181641,-2.119999885559082,-3.6949992179870605,-1.7699995040893555,-1.0599994659423793,2,0.012711886095724712,2.034476861961011,28.57999992370605,-1.3749995032961417,28.45000076293945,4.200000000000018,28.1299991607666,0.012711886095724712
6708,2010-03-25,28.21999931335449,28.57999992370605,28.18000030517578,28.54999923706055,1211600.0,-0.0035310869543550005,1.0512732732439194,1.1785682658837577,89.44279687798895,92.3012378005093,-0.664517248254068,-1.9211292377220843,-2.64899821776525,-0.9424190332947582,23.328001455617333,0.3999996185302699,1.5776995595269838,1.5489991188049288,-1.0508377741240693,4.148836011733927,0.24908067234042974,2.848917565269428,-0.5051988220214838,69.59453364022737,-24.487631967981898,1.2999184464644984,3,-0.6149988174438441,-1.9699993133544886,-3.614998817443844,-1.6699991226196254,-0.7399997711181605,3,0.018072297706984486,1.0,28.31999969482422,2.034476861961011,28.57999992370605,-1.3749995032961417,28.45000076293945,0.018072297706984486
6709,2010-03-26,27.920000076293945,28.440000534057614,27.86000061035156,28.3700008392334,2033000.0,-0.010630731550676398,-1.03508854117865,1.3636389908389153,79.56656529569818,90.99239038288735,-0.1883676048847036,-1.4489011069489734,-2.362935685382844,-0.6452693319907219,22.91592075033314,0.5799999237060547,1.5849712021984637,1.092499923706054,-1.40541369248648,3.590413539898588,-0.156456884390213,2.341456731802321,0.75,7.4073463582572305,-82.67251007522623,1.2489568080962665,3,-0.18000030517578125,-1.5450000762939453,-3.3824996948242188,-1.369999885559082,-1.0699996948242152,4,0.016833786248931837,1.0512732732439194,28.21999931335449,1.0,28.31999969482422,2.034476861961011,28.57999992370605,0.016833786248931837
6710,2010-03-29,28.35000038146973,28.40999984741211,27.93000030517578,27.959999084472656,1145800.0,0.015401157020084932,-1.1333367241839707,-0.8666680795151183,81.25000677325428,89.90905306908451,-0.4159887757085414,-1.709810771566005,-2.796682949735267,-1.0805974787519794,22.630120411908834,0.48999977111816406,1.6012256363537922,1.3595002174377484,-1.0859333221530925,3.8049337570285893,0.1367834476423262,2.5822169872331706,0.30379970550536584,60.49383878890408,-27.699818680732015,1.222716769795421,3,-0.45499992370605824,-1.9600000381469762,-3.840000152587894,-1.8000001907348668,-1.6499996185302805,0,-0.03033511812273848,-1.03508854117865,27.920000076293945,1.0512732732439194,28.21999931335449,1.0,28.31999969482422,-0.03033511812273848
6711,2010-03-30,28.3799991607666,28.5,28.13999938964844,28.309999465942386,760800.0,0.0010581579856514534,1.3225742939764737,0.17948580008117357,79.87804594385887,88.6049531633396,-0.27590781599344893,-1.5416184615115007,-2.815972651453187,-1.1162827729216787,22.673093240833836,0.36000061035155895,1.6287048935247377,1.2134990692138672,-1.0888040937577337,3.515802232185468,0.06234748772806853,2.364650650699666,0.257924936676023,64.19739423038448,-22.50610741545387,1.1511515814858,3,-0.4499988555908203,-1.9899988174438477,-3.8799986839294434,-1.8299989700317383,-2.2799987792968714,1,-0.031007723283626443,-1.1333367241839707,28.35000038146973,-1.03508854117865,27.920000076293945,1.0512732732439194,28.21999931335449,-0.031007723283626443
6712,2010-03-31,28.10000038146973,28.399999618530273,28.020000457763672,28.32999992370605,1167400.0,-0.009866060168315705,1.0540554473003207,-3.285722070844752,71.68676948355068,86.19763725847714,0.10793419773635549,-1.0782637740799395,-2.5418375361962795,-0.8462111597210473,22.5994020832273,0.37999916076660156,1.6230026283480328,0.7820002555847196,-1.3303649928027532,2.8943655039721925,-0.27418236860901857,1.8381828797784578,0.5223652462310717,33.333333333334316,-49.72630634280707,1.056182624193737,3,-0.17000007629394887,-1.6700000762939489,-3.6449999809265172,-1.5500001907348668,-2.5599994659423864,2,-0.01637014183546537,1.3225742939764737,28.3799991607666,-1.1333367241839707,28.35000038146973,-1.03508854117865,27.920000076293945,-0.01637014183546537
6713,2010-04-01,28.020000457763672,28.38999938964844,27.8799991607666,28.239999771118164,1031600.0,-0.002846972335232234,-1.0399931335711294,0.956520657456119,69.9115248391553,83.58463102656171,0.25031371731165564,-0.8247502819333121,-2.455534235951909,-0.783570259139168,22.848310793497273,0.5100002288818395,1.6049538113391293,0.5650003433227546,-1.3356308976161984,2.4656315842617076,-0.38531527714672364,1.5153159637922329,0.5871178695901449,25.000000000000416,-53.71058298016838,0.9503156204694773,4,0.24499988555908203,-1.5550003051757812,-3.630000114440918,-1.4700002670288086,-1.1200008392333984,3,-0.027123490951666107,1.0540554473003207,28.10000038146973,1.3225742939764737,28.3799991607666,-1.1333367241839707,28.35000038146973,-0.027123490951666107
6714,2010-04-05,28.13999938964844,28.3700008392334,27.920000076293945,28.03000068664551,976200.0,0.004282617056543314,-1.7272779816778305,-0.4999956651032139,70.00000560985589,80.92029063943912,0.14738120353968398,-0.7791356821474871,-2.552231243886066,-0.9228017246618911,23.71836700497608,0.4500007629394531,1.5502072174937922,0.5544993400573759,-1.1364606700643023,2.245459350179054,-0.2909806650034632,1.399979345118215,0.45217658336532907,41.93546402345478,-32.9030434051137,0.8454800050608389,4,0.12500095367431285,-1.4649991989135778,-3.7424993515014684,-1.5899991989135778,-1.4799995422363317,0,-0.023454152868777278,-1.0399931335711294,28.020000457763672,1.0540554473003207,28.10000038146973,1.3225742939764737,28.3799991607666,-0.023454152868777278
6715,2010-04-06,28.13999938964844,28.270000457763672,27.959999084472656,28.0,763200.0,0.0,-1.8181786655569427,1.2727367307659285,66.77524693053152,77.91195371583187,0.11039198530814787,-0.6444193350282994,-2.511685151012994,-0.9510114303952513,25.566338459617704,0.3100013732910156,1.455330753108381,0.4479993820190451,-1.0861945501415136,1.9821933141796038,-0.31909758406123245,1.2150963480993227,0.4375330761120857,41.93546402345478,-29.07558028491595,0.7670969660802788,4,0.12500095367431285,-1.4449996948242223,-3.747498989105228,-1.5899991989135778,-0.9599990844726598,1,-0.045842183232358225,-1.7272779816778305,28.13999938964844,-1.0399931335711294,28.020000457763672,1.0540554473003207,28.10000038146973,-0.045842183232358225
6716,2010-04-07,27.81999969482422,28.059999465942386,27.70000076293945,27.70000076293945,851100.0,-0.011371702265990047,-5.0000317894265995,0.8571389645776603,55.18394456816352,73.74387848022859,0.3478260295752982,-0.2033166814270828,-2.152732268767746,-0.6559397814210755,27.226395119450963,0.4399986267089915,1.3215559881875585,0.044499683380127664,-1.3072626017963174,1.3962619685565727,-0.6313814592080931,0.7203808259683484,0.7431821338281281,17.142732581110554,-48.57676922928442,0.6758811425882217,4,0.3200006484985316,-1.0799999237060547,-3.3424997329711914,-1.2699995040893555,-0.9200000762939453,2,-0.040258768661781796,-1.8181786655569427,28.13999938964844,-1.7272779816778305,28.13999938964844,-1.0399931335711294,28.020000457763672,-0.040258768661781796
6717,2010-04-08,27.739999771118164,27.82999992370605,27.45000076293945,27.81999969482422,888000.0,-0.002875626332984438,6.599954223807975,-0.666671964904453,49.10392059946909,69.2617811159486,0.3764931385454595,-0.020401218990940606,-2.027780472665384,-0.6025442245144994,28.136960358576403,0.37999916076660156,1.1197078252647366,-0.10150022506713796,-1.2941312212816491,1.0911307711473732,-0.6978157231743936,0.49481527304011763,0.7886548149056658,30.851003388592563,-30.217041473762908,0.5963154981072559,4,0.2350006103515625,-0.9749994277954102,-3.3324999809265137,-1.1899995803833008,-1.2700004577636754,3,-0.05912038223431926,-5.0000317894265995,27.81999969482422,-1.8181786655569427,28.13999938964844,-1.7272779816778305,28.13999938964844,-0.05912038223431926
6718,2010-04-09,27.739999771118164,27.78000068664551,27.57999992370605,27.75,746000.0,0.0,4.714176725429448,0.12500298023508094,42.040818868606095,65.09225373516058,0.33664686393772314,0.06815243053766551,-1.9883493373646033,-0.6241494957851472,28.85351789431676,0.20000076293946023,0.9013581613515456,-0.15550022125244212,-1.213033696621828,0.9020332541169438,-0.6842669589371333,0.37326651643224906,0.7239355855206036,31.52162870974122,-24.32225035358191,0.5287667376846925,4,0.2350006103515625,-0.9149999618530273,-3.2699999809265137,-1.1899995803833008,-0.7999992370605504,4,-0.07930781808734455,6.599954223807975,27.739999771118164,-5.0000317894265995,27.81999969482422,-1.8181786655569427,28.13999938964844,-0.07930781808734455
6719,2010-04-12,27.61000061035156,27.95000076293945,27.440000534057614,27.770000457763672,859600.0,-0.004686343253036185,-1.0400009155273147,15.999618539004741,31.415880657074823,59.555128611140645,0.4671768450876108,0.28689406172652454,-1.8112347914473936,-0.5184872821533126,29.740364637230766,0.5100002288818359,0.7170784728823385,-0.33249940872192596,-1.232531080372894,0.567532262929042,-0.7825152445474082,0.11751642710355625,0.7930986706652483,20.481938785593222,-29.177326307280367,0.45001583582548377,4,0.35999965667724965,-0.6350002288818324,-3.095000267028805,-1.0600004196166957,-0.8400001525878871,0,-0.02571535589010787,4.714176725429448,27.739999771118164,6.599954223807975,27.739999771118164,-5.0000317894265995,27.81999969482422,-0.02571535589010787
6720,2010-04-13,27.84000015258789,27.86000061035156,27.520000457763672,27.61000061035156,767200.0,0.008330298339439324,1.5185153788553503,-1.4374985098824498,34.322004789395265,54.49334626064469,0.17570292331336645,0.14796498945571557,-1.9953106539363432,-0.773170454722063,30.4408012212087,0.3400001525878871,0.5584405350677422,-0.15549983978271342,-0.8737861598711838,0.562786480305757,-0.5146429998269504,0.20364332026152354,0.4860512286721814,64.5161786511944,20.024519760210808,0.35914316004423597,4,0.07999992370605469,-0.75,-3.232499599456787,-1.2899999618530273,-1.1800003051757812,1,-0.0423850682007304,-1.0400009155273147,27.61000061035156,4.714176725429448,27.739999771118164,6.599954223807975,27.739999771118164,-0.0423850682007304
6721,2010-04-14,27.96999931335449,27.96999931335449,27.54999923706055,27.770000457763672,1248300.0,0.004669510059414073,3.2000247956741865,0.8695619723682394,42.152436067292776,51.211753658838255,-0.0207532844246181,0.0903294873316689,-2.0804748160646476,-0.9276672504170662,30.661411538822982,0.4200000762939382,0.46819320613480997,-0.06850061416626474,-0.6543429891121235,0.517341760779594,-0.36142180163919235,0.22442057330666287,0.28516800012938504,100.0,57.07890494595107,0.29292118747292883,4,-0.05499935150146129,-0.764999389648434,-3.127498626708981,-1.4199991226196254,-2.459999084472649,2,-0.02824451296291297,1.5185153788553503,27.84000015258789,-1.0400009155273147,27.61000061035156,4.714176725429448,27.739999771118164,-0.02824451296291297
6722,2010-04-15,28.149999618530273,28.209999084472656,27.940000534057614,28.01000022888184,1508800.0,0.0064354776401385205,1.0769253341549931,0.7000009536797681,48.48485098695246,48.8310121197046,-0.21558656921568087,-0.04138721280743596,-2.2197164847770345,-1.125459343928604,30.485027380555607,0.2699985504150426,0.3268502470557344,0.07949972152709961,-0.45220932198740016,0.6112087650415994,-0.1863548002301485,0.3453542432843477,-0.7099990844726598,92.20784689658934,50.48540065869712,0.26585452175724944,4,-0.24499893188476562,-0.7549991607666016,-3.2049999237060547,-1.6599998474121094,-2.219999313354492,3,-0.044404973958762084,3.2000247956741865,27.96999931335449,1.5185153788553503,27.84000015258789,-1.0400009155273147,27.61000061035156,-0.044404973958762084
6723,2010-04-16,27.90999984741211,28.26000022888184,27.790000915527344,28.09000015258789,1249600.0,-0.008525746869288753,-1.2381017257039224,-1.2857220708447192,49.77777212636005,46.58409728820506,0.008011148057121886,0.21930753498515898,-1.9367155765380915,-0.8973230249204747,29.697163713488795,0.46999931335449574,0.18419807041123804,-0.1664999961853013,-0.6874817633506218,0.3544817709800192,-0.4269908797679598,0.09399088739735717,-0.4545993423461958,57.31701076489354,10.789046721597167,0.26049088358265987,4,-0.054999351501464844,-0.4700002670288086,-2.6949992179870605,-2.7950000762939453,-2.2700004577636683,4,-0.05159443002258357,1.0769253341549931,28.149999618530273,3.2000247956741865,27.96999931335449,1.5185153788553503,27.84000015258789,-0.05159443002258357
6724,2010-04-19,27.989999771118164,28.03000068664551,27.68000030517578,27.82999992370605,737800.0,0.0028663534268515978,1.9166494476674312,-0.8888865341415024,40.526269294399164,43.667544217523684,-0.10672734951603147,0.13521392314848413,-1.9557792061754995,-0.9867658988032204,28.365427258611753,0.3500003814697301,0.08991960218391881,-0.07950010299682475,-0.6012168243393887,0.4422166183457392,-0.34035846366810674,0.18135825767445723,-0.5024152770996118,63.51344036827275,17.97743706931454,0.2608583606712827,4,-0.1399993896484375,-0.4099998474121094,-2.6949996948242188,-2.97499942779541,-2.4200000762939453,0,-0.037513370691199754,-1.2381017257039224,27.90999984741211,1.0769253341549931,28.149999618530273,3.2000247956741865,27.96999931335449,-0.037513370691199754
6725,2010-04-20,28.229999542236328,28.29999923706055,28.03000068664551,28.21999931335449,639200.0,0.008574482782447657,2.5999898274479176,0.06250149011756129,46.44549805874832,42.696605716477556,-0.371706990132985,-0.1287119992172734,-2.13144226371616,-1.2449682205822974,26.835911838401135,0.30999946594238637,0.009033317269015129,0.17149972915649414,-0.3251106322516968,0.6681100905646851,-0.0768054515476031,0.4198049098605914,-0.7115184188232426,90.66670735677036,45.52943018303969,0.24830518070409618,4,-0.3599996566772461,-0.6249990463256836,-2.91249942779541,-3.214999198913574,-2.6599998474121094,1,-0.05171799887167117,1.9166494476674312,27.989999771118164,-1.2381017257039224,27.90999984741211,1.0769253341549931,28.149999618530273,-0.05171799887167117
6726,2010-04-21,28.32999992370605,28.35000038146973,28.10000038146973,28.170000076293945,620300.0,0.003542344424062316,1.4999904632931267,15.999618538998348,55.95854819868854,43.45823100527972,-0.43779474733643653,-0.2618260233907286,-2.1536565366826927,-1.3619761060084024,25.17739506539764,0.25,-0.08272868909144648,0.28400011062621644,-0.16791481784041906,0.7359150390928519,0.05804264639289869,0.5099575748595342,-0.7646277134741162,97.01485739012003,48.30313060767507,0.2259574642333184,4,-0.43499946594237926,-0.5900001525878871,-2.9400000572204554,-3.3149995803832972,-2.090000152587887,2,-0.058948114394328455,2.5999898274479176,28.229999542236328,1.9166494476674312,27.989999771118164,-1.2381017257039224,27.90999984741211,-0.058948114394328455
6727,2010-04-22,28.68000030517578,28.70000076293945,27.959999084472656,28.170000076293945,726300.0,0.01235440813315547,1.6909095953308422,3.187504470352692,65.00001733955699,46.0092530576076,-0.7156968410510061,-0.6150048256656788,-2.4263252158114277,-1.7304745064433398,23.61295357970232,0.7400016784667933,-0.14893370045168552,0.6160004615783699,0.09477126580087258,1.1372296573558671,0.355385863689623,0.8766150594671167,-1.0518578412448214,98.03917168747954,44.41430611585612,0.2606145978887485,4,-0.6099996566772496,-0.7699995040893555,-3.080000400543213,-3.5500001907348633,-2.6800003051757812,3,-0.11052998753705945,1.4999904632931267,28.32999992370605,2.5999898274479176,28.229999542236328,1.9166494476674312,27.989999771118164,-0.11052998753705945
6728,2010-04-23,28.729999542236328,28.790000915527344,28.3700008392334,28.729999542236328,743300.0,0.0017433485539930516,5.999841057918495,0.0,63.84978669904671,49.613020395604465,-0.6822413352175261,-0.6586040570351592,-2.389080249161932,-1.7921626112051605,22.220359227411713,0.4200000762939453,-0.14514836121229635,0.6404996871948256,0.04283860450467358,1.2381607698849777,0.3416691458497496,0.9393302285399017,-0.9946712484045186,94.59447384699979,37.85964604675645,0.29883054134507586,4,-0.5749988555908203,-0.7399988174438477,-2.8549995422363246,-3.39999961853027,-3.3599987030029297,4,-0.0974590769813356,1.6909095953308422,28.68000030517578,1.4999904632931267,28.32999992370605,2.5999898274479176,28.229999542236328,-0.0974590769813356
6729,2010-04-26,28.38999938964844,28.75,28.3700008392334,28.75,770700.0,-0.011834325026286452,1.1111028694951892,-100.0,55.06073405972245,51.91732364786304,-0.24581261007414668,-0.29680467840412916,-1.9697907734926723,-1.4621149662739796,21.630909034578664,0.37999916076660156,-0.11790616556831424,0.27699956893921396,-0.3294949286185158,0.8834940664969437,-0.026247679839649152,0.5802468177180771,-0.5281103812131676,51.807151392591656,-6.518807949779507,0.30324724877886444,4,-0.21999931335449574,-0.3999986648559606,-2.2874994277954137,-2.889999389648441,-2.529998779296882,0,-0.09686509542521171,5.999841057918495,28.729999542236328,1.6909095953308422,28.68000030517578,1.4999904632931267,28.32999992370605,-0.09686509542521171
6730,2010-04-27,27.489999771118164,28.45000076293945,27.459999084472656,28.38999938964844,1706000.0,-0.03170129052057802,-1.0625013659383575,2.4999947018183706,44.59016044880892,52.18818191247595,0.6697496870563242,0.5643994229411753,-0.9986803588213533,-0.5874616393948209,20.131458420013598,0.9900016784667933,-0.08837737215414876,-0.5800000190734877,-1.2356955080005214,0.07569546985354592,-0.9078477635370028,-0.2521522746099727,1.3000011444091797,2.255687619746911,-58.74827285663061,0.3278477444635162,4,0.6350002288818359,0.6250009536743164,-1.1649999618530273,-1.8249998092651367,-1.389999389648434,1,-0.0698435828403009,1.1111028694951892,28.38999938964844,5.999841057918495,28.729999542236328,1.6909095953308422,28.68000030517578,-0.0698435828403009
6731,2010-04-28,27.5,27.75,27.32999992370605,27.690000534057614,1262800.0,0.00036377697217515603,1.7096825797242567,0.21111179398930136,45.97315500676214,51.90910458134369,0.6549431483509309,0.5113065151445468,-0.9085851922256154,-0.6263604467118427,18.511821098526486,0.42000007629394887,-0.017670636402346673,-0.525999832153321,-1.211531351235319,0.15953168692867692,-0.86876559169432,-0.18323407261232205,1.2634008789062499,11.643832932050312,-50.97769942391551,0.3427657595409996,4,0.5600004196166992,0.5600004196166992,-0.9249992370605469,-1.6799993515014648,-2.4899997711181605,2,-0.07018182927911931,-1.0625013659383575,27.489999771118164,1.1111028694951892,28.38999938964844,5.999841057918495,28.729999542236328,-0.07018182927911931
6732,2010-04-29,27.63999938964844,27.770000457763672,27.209999084472656,27.559999465942386,1456200.0,0.005090886896306879,2.2941057674508007,-0.42105104652914505,48.39742825580755,51.755733040171194,0.486112234383949,0.3531860573273846,-0.9480224354437468,-0.7915442673238964,17.234622970808285,0.5600013732910156,0.036791375732804,-0.3630003929138148,-1.0686496523012465,0.3426488664736169,-0.7158250226075324,-0.010175763220097167,1.066065451049802,27.21517764879739,-37.715176833902504,0.35282462969371614,4,0.36000061035155895,0.36000061035155895,-1.0024991035461461,-1.7799987792968786,-3.029998779296882,3,-0.05065121741842715,1.7096825797242567,27.5,-1.0625013659383575,27.489999771118164,1.1111028694951892,28.38999938964844,-0.05065121741842715
6733,2010-04-30,27.26000022888184,27.79999923706055,27.25,27.709999084472656,1136700.0,-0.013748160968082956,-1.3404257046040369,-5.624991059294713,44.80711141699161,52.23138216490369,0.8540221903328309,0.7097160653050558,-0.4785076315346153,-0.45005255742408323,16.25396006249734,0.5499992370605504,0.04939446038812889,-0.704999542236326,-1.484756381995549,0.07475729752289695,-1.0948779621159375,-0.3151211223567145,1.3563006664428698,3.2468256288056363,-64.52561495308451,0.3898784198796106,4,0.7399997711181605,0.7399997711181605,-0.3700003623962438,-1.3750000000000036,-2.4899997711181676,4,-0.046221578074195135,2.2941057674508007,27.63999938964844,1.7096825797242567,27.5,-1.0625013659383575,27.489999771118164,-0.046221578074195135
6734,2010-05-03,27.479999542236328,27.53000068664551,27.15999984741211,27.31999969482422,938800.0,0.008070407612154051,1.8461369171630118,-0.3555561206973312,44.64284295126152,52.03108715296072,0.6191854197461772,0.46139178896914146,-0.6165172682305418,-0.7081499970428027,15.290197705294784,0.370000839233402,0.034927742278149765,-0.4520002365112319,-1.2560582115182868,0.352057738495823,-0.8540292240147593,-0.049971249007704444,1.0519232444372584,24.80616028814258,-41.58626784275894,0.40202898750352695,5,0.49500083923339844,0.49500083923339844,-0.5524992942810059,-1.5949993133544922,-2.8599987030029297,0,-0.07678306907392396,-1.3404257046040369,27.26000022888184,2.2941057674508007,27.63999938964844,1.7096825797242567,27.5,-0.07678306907392396
6735,2010-05-04,26.85000038146973,27.15999984741211,26.53000068664551,27.15999984741211,1610100.0,-0.022925734034249134,3.064517716838203,-1.9374985098824373,35.492229771463954,49.757051772157986,1.1542247373567136,1.0432818492396727,0.08855182706628284,-0.11343327780536683,14.696856219608717,0.9499988555908168,0.01696096304414141,-1.017499446868893,-1.9482798567897035,-0.08671903694808236,-1.4828896518292964,-0.5521092419084894,1.5721685700629386,25.196855123940253,-35.418304433313494,0.4653902049604049,5,0.8100004196166957,0.8100004196166957,0.20749950408935192,-0.9650001525878942,-1.5,1,-0.03687149933157585,1.8461369171630118,27.479999542236328,-1.3404257046040369,27.26000022888184,2.2941057674508007,27.63999938964844,-0.03687149933157585
6736,2010-05-05,26.70000076293945,27.190000534057614,26.649999618530273,26.84000015258789,902600.0,-0.005586577891961597,-3.4999761583087996,0.4516117123713473,31.070491792665493,45.98710448917004,1.1719350911718962,1.164791207999908,0.32406466238551346,0.00420492673909223,14.80028319691713,0.5400009155273402,0.007990396662528099,-1.111499118804936,-2.179034473993312,-0.04396376361655996,-1.6452667963991239,-0.5777314412107479,1.5329513621045017,13.385848057730595,-41.44713636516926,0.5337676775941874,5,0.9600000381469762,0.9600000381469762,0.4424996376037633,-0.8150005340576136,-1.4000015258788991,2,-0.02247192375749074,3.064517716838203,26.85000038146973,1.8461369171630118,27.479999542236328,-1.3404257046040369,27.26000022888184,-0.02247192375749074
6737,2010-05-06,26.10000038146973,26.79999923706055,25.01000022888184,26.6200008392334,1908400.0,-0.02247192375749074,3.0681922613422246,3.714305177111597,28.400944115551752,42.04834420211505,1.5281799992697565,1.7240186266018078,0.9898622734742553,0.5645136200537202,16.279854757634844,1.789999008178711,-0.05263056374871056,-1.6294995307922342,-2.9436243436547933,-0.3153747179296751,-2.2865619372235138,-0.9724371243609546,1.9626565997343768,39.0681197159075,-14.812401581021675,0.6570624064312801,5,0.7799997329711879,0.8000001907348597,1.0599999427795375,-0.21500015258789418,-0.9099998474121165,3,-0.04176245734317152,-3.4999761583087996,26.70000076293945,3.064517716838203,26.85000038146973,1.8461369171630118,27.479999542236328,-0.04176245734317152
6738,2010-05-07,25.540000915527344,26.1200008392334,25.40999984741211,25.95000076293945,1816900.0,-0.02145591792174728,-1.1193996709121654,0.7884605509298301,23.768727870960205,38.5714546255859,1.77472266548439,2.224816438564069,1.6047054870188546,1.0754138871224939,17.839384203997238,0.7100009918212891,-0.16923351376152596,-2.079499053955079,-3.7181560762495316,-0.4408420316606261,-2.898827565102305,-1.2601705428078525,2.1563372553980926,21.031769459115242,-30.323639262792806,0.8193285111472266,5,1.1899995803833008,1.359999656677246,1.6399993896484375,0.3449993133544922,0.4399986267089844,4,-0.036413479711756014,3.0681922613422246,26.10000038146973,-3.4999761583087996,26.70000076293945,3.064517716838203,26.85000038146973,-0.036413479711756014
6739,2010-05-10,26.899999618530273,26.899999618530273,26.1299991607666,26.209999084472656,1447000.0,0.05324975153685685,1.231883657351994,-1.6829287581760304,38.514671607988475,37.89640030993919,0.20242801399465193,0.8526128525372876,0.317774079507835,-0.33090464115468876,18.5099050445828,1.3599987030029297,-0.32063003652838873,-0.6840003013610847,-2.3539874063332284,0.9859868036110591,-1.5189938538471566,0.15099325112498718,0.47397799934993046,86.69720757199815,38.649066896641216,0.8349935524860717,5,-0.4949998855590785,9.5367431640625e-07,0.46500062942504883,-1.0149993896484375,-0.9899997711181641,0,-0.07918212605844555,-1.1193996709121654,25.540000915527344,3.0681922613422246,26.10000038146973,-3.4999761583087996,26.70000076293945,-0.07918212605844555
6740,2010-05-11,26.65999984741211,26.96999931335449,26.01000022888184,26.649999618530273,1260400.0,-0.00892192470340547,2.0476202009682196,0.014493074118404795,35.919042143437295,36.77927665845865,0.34901331935089885,1.0537010825062048,0.619887465424366,-0.13605676350166362,19.264975100488513,0.9599990844726491,-0.4940635187540039,-0.8650000572204597,-2.57968526079593,0.8496851463550108,-1.722342659008195,-0.007657455432724447,0.4303004837882902,75.6880453003987,32.43622290720057,0.8573426017877359,5,-0.2550001144409144,0.24000072479248047,0.8100004196166992,-0.7749996185302734,-0.6700000762939453,1,-0.07651909301780191,1.231883657351994,26.899999618530273,-1.1193996709121654,25.540000915527344,3.0681922613422246,26.10000038146973,-0.07651909301780191
6741,2010-05-12,27.18000030517578,27.25,26.46999931335449,26.649999618530273,988400.0,0.019504893501120835,1.3283599935093324,52.99885561701316,37.704907268380445,35.59121877096675,-0.24714231944407317,0.4969607290129687,0.1767384284879725,-0.6968873322715723,19.621328608560244,0.7800006866455114,-0.6244639005359325,-0.305499649047853,-2.013406076176473,1.402406778080767,-1.159452862612163,0.548453564516457,-2.1700000762939418,96.87501330460955,58.0520227242468,0.8539532135643102,5,-0.7750005722045863,-0.2799997329711914,0.2999997138977051,-1.2950000762939453,-1.0799999237060511,2,-0.06732891475934133,2.0476202009682196,26.65999984741211,1.231883657351994,26.899999618530273,-1.1193996709121654,25.540000915527344,-0.06732891475934133
6742,2010-05-13,26.899999618530273,27.170000076293945,26.809999465942386,27.04999923706055,820500.0,-0.010301717568126256,-1.1818223853423369,-0.28301778150450696,35.545015413977765,34.562096992854094,-0.09292113631289212,0.7151806687301487,0.5251514794189376,-0.45097754270134516,19.48640430691244,0.3700008392333949,-0.6678208192999762,-0.5230003356933608,-2.2199704881718,1.1739698167850783,-1.371485411932582,0.3254847405458605,-1.8451993942260714,80.97824171495506,47.17715563715811,0.8484850762392203,5,-0.629999160766598,9.5367431640625e-07,0.5400004386901855,-1.0149993896484375,-1.119998931884762,3,-0.059479568927857884,1.3283599935093324,27.18000030517578,2.0476202009682196,26.65999984741211,1.231883657351994,26.899999618530273,-0.059479568927857884
6743,2010-05-14,26.46999931335449,26.8700008392334,26.25,26.78000068664551,1166000.0,-0.015985141683034665,1.530607001891772,2.0666810777818734,35.046719670390914,33.495861072757364,0.23829168122106026,1.0875263816111165,1.0132080271121353,-0.07020937474395694,20.04276037735967,0.6499996185302734,-0.7343130457749716,-0.8810006141662647,-2.612806657520391,0.8508054291878615,-1.7469036358433279,-0.015097592489201617,-1.3712950935363715,37.09670720808669,5.3430413716229275,0.865903021677064,5,-0.33999919891357067,0.4300012588501012,0.9000010490417516,-0.5849990844726527,-1.1599998474121023,4,-0.04835658528525533,-1.1818223853423369,26.899999618530273,1.3283599935093324,27.18000030517578,2.0476202009682196,26.65999984741211,-0.04835658528525533
6744,2010-05-17,26.940000534057614,27.03000068664551,26.239999771118164,26.53000068664551,1222000.0,0.01775599670930106,1.6779685125917103,-1.3225742939764433,45.40901975619042,34.59772662661586,-0.3535425675851833,0.5637313371583765,0.5998620178550418,-0.5884868835559978,20.84440616618638,0.7900009155273473,-0.8167820482560764,-0.35849943161010955,-2.0723100578529134,1.3553111946326943,-1.2154047447315115,0.4984058815112924,-1.7982703986358572,75.00003845461627,37.882749699157,0.8569053131214025,5,-0.8100004196166957,-0.03999996185302379,0.459999561309818,-1.0550003051757777,-1.7100009918212855,0,-0.0356347799847907,1.530607001891772,26.46999931335449,-1.1818223853423369,26.899999618530273,1.3283599935093324,27.18000030517578,-0.0356347799847907
6745,2010-05-18,26.770000457763672,27.29999923706055,26.649999618530273,27.15999984741211,1233600.0,-0.006310321934813179,-1.0634873539972622,-0.9512183775435367,44.06504216327531,36.04156555668362,-0.21912746688190055,0.652181396667558,0.8102358102150511,-0.46919976832904453,20.91562640673671,0.649999618530277,-0.8664644988178409,-0.4554995536804185,-2.1260801649985552,1.2150810576377182,-1.2907898593394869,0.37979075197864987,-1.5861049250503498,50.00008996932029,9.261511761334233,0.8352903056590684,5,-0.6150007247924769,0.13000011444091797,0.7024998664855957,-0.8850002288818359,-1.8400001525878906,1,-0.03212553588515721,1.6779685125917103,26.940000534057614,1.530607001891772,26.46999931335449,-1.1818223853423369,26.899999618530273,-0.03212553588515721
6746,2010-05-19,26.65999984741211,27.03000068664551,26.51000022888184,26.86000061035156,1096200.0,-0.004109100054933368,-1.080001831054717,0.5128232716459864,41.99346639481745,37.551845809935365,-0.12895912662903797,0.6647362705047399,0.955651049217245,-0.3578960111968854,20.950401003582108,0.5200004577636719,-0.9417617177728452,-0.48200016021728587,-2.085740089679849,1.121739769245277,-1.2838701249485673,0.3198698045139956,-1.3914601665248973,39.622668669983405,-2.7097677710743966,0.8018699647312821,5,-0.30500030517578125,0.24000072479248047,0.8450002670288086,-0.7749996185302734,-1.739999771118164,2,-0.02513128582628188,-1.0634873539972622,26.770000457763672,1.6779685125917103,26.940000534057614,1.530607001891772,26.46999931335449,-0.02513128582628188
6747,2010-05-20,25.51000022888184,26.3700008392334,25.479999542236328,26.13999938964844,1637400.0,-0.043135769884181,-1.5797119076511998,3.1499837875985226,37.30043428865023,39.055368745234254,1.0376697514219515,1.6496490234679193,2.1197281198273785,0.7864134419538367,20.707030584479114,1.1800003051757812,-0.957438048282107,-1.4734997749328578,-3.063762692938223,0.11676314307250735,-2.2686312339355403,-0.6783683159301752,-0.16020216574769464,1.6483896525273247,-43.74326337975855,0.7951314590026818,5,0.879999160766598,1.3900003433227504,2.0499997138977015,0.37499999999999645,-0.4799995422363281,3,0.0231281907994616,-1.080001831054717,26.65999984741211,-1.0634873539972622,26.770000457763672,1.6779685125917103,26.940000534057614,0.0231281907994616
6748,2010-05-21,25.93000030517578,25.93000030517578,25.18000030517578,25.18000030517578,1891500.0,0.01646413455608009,1.0,-1.1904777763312857,39.069117040182356,39.116973793255795,0.758581858950766,1.0636588632672215,1.7112390860761124,0.36725917487428816,20.386096692205196,0.75,-0.9348231121524968,-0.9134997367858873,-2.3410517744228763,0.5140523008511018,-1.6272757556043835,-0.19972371796739097,1.3699989318847692,35.37737631467663,-12.096958149787504,0.7137760188184952,5,0.3099994659423828,0.9700002670288086,1.7200002670288086,-0.04500007629394531,-1.7100009918212926,4,-0.005784790465287015,-1.5797119076511998,25.51000022888184,-1.080001831054717,26.65999984741211,-1.0634873539972622,26.770000457763672,-0.005784790465287015
6749,2010-05-24,25.63999938964844,25.899999618530273,25.53000068664551,25.81999969482422,1009400.0,-0.011183991982809727,1.1764633284340467,-0.24000040690103694,41.03703222287997,39.685639357638316,0.9510710762234815,1.1985220792790905,2.0092961543421026,0.6538734039026863,20.047819133602978,0.3999996185302699,-0.8509013344674301,-1.0660006523132282,-2.392545549761202,0.2605442451347457,-1.729273101037215,-0.4027282035892412,1.6175998687744126,21.698080954394683,-27.41300771603641,0.6632724487239864,5,0.600000381469723,1.2600011825561488,2.0075006484985316,0.24500083923339488,-1.6700000762939524,0,-0.012870512151388125,1.0,25.93000030517578,-1.5797119076511998,25.51000022888184,-1.080001831054717,26.65999984741211,-0.012870512151388125
6750,2010-05-25,25.56999969482422,25.60000038146973,24.88999938964844,25.170000076293945,1363700.0,-0.0027300973670257855,2.086954178121052,-2.2222163353537505,41.52922989463547,40.11056409388887,0.9501082995359553,1.1776855263205235,2.083158508755613,0.7214820309286125,22.399426563434716,0.75,-0.6793888490850897,-1.0400003433227525,-2.4049910070440887,0.3249903203985838,-1.7224956751834206,-0.35750501146208435,1.6460475845336937,31.77569593672581,-20.951612873787326,0.6824953318606672,5,0.524999618530277,1.2700004577636719,2.145000457763672,0.3150005340576172,-1.6000003814697301,1,-0.013296838351418261,1.1764633284340467,25.63999938964844,1.0,25.93000030517578,-1.5797119076511998,25.51000022888184,-0.013296838351418261
6751,2010-05-26,25.56999969482422,26.10000038146973,25.440000534057614,25.6299991607666,1514100.0,0.0,-3.125027567338766,-0.14999880790596762,45.634262382601435,41.231591534847055,0.7797072032746968,1.0811102061763513,2.07646229651494,0.7208230846428165,24.290199765036952,0.6599998474121165,-0.6757120755234496,-0.9435003280639656,-2.316430609985737,0.4294299538578059,-1.629965469024853,-0.25703518710307804,1.553005668945314,45.94592156423042,-8.15767723904208,0.6864651409608866,5,0.524999618530277,1.2700004577636719,2.1675004959106445,0.3150005340576172,-1.9099998474121094,2,-0.025029307676448065,2.086954178121052,25.56999969482422,1.1764633284340467,25.63999938964844,1.0,25.93000030517578,-0.025029307676448065
6752,2010-05-27,26.239999771118164,26.25,25.770000457763672,25.989999771118164,1128600.0,0.02620258444623924,2.5555461365659307,-4.1667037543313095,55.66341913415662,43.52233591970991,0.006974051089216005,0.3171061116614595,1.3945182498717656,0.04894390735013232,25.932822797502165,0.6800003051757812,-0.6190862287026633,-0.20350027084350586,-1.4734986150734493,1.0664980733864375,-0.8384994429584793,0.4314989012714676,0.7936853536865236,99.26468938280469,39.28497897279868,0.6349991721149719,5,-0.14500045776366832,0.6000003814697266,1.577500343322754,-0.3549995422363281,-2.510000228881836,3,-0.05030486685739666,-3.125027567338766,25.56999969482422,2.086954178121052,25.56999969482422,1.1764633284340467,25.63999938964844,-0.05030486685739666
6753,2010-05-28,26.0,26.26000022888184,25.709999084472656,26.18000030517578,993300.0,-0.009146332820563763,2.2352993975024495,-0.720001220703125,41.106728902984976,43.04430360268709,0.19365850404563645,0.48261370100500756,1.61051233349324,0.2862885836165461,27.758438652805562,0.5500011444091832,-0.6208613402457281,-0.3805000305175774,-1.604118024422494,0.8431179633873391,-0.9923090274700357,0.23130896643488086,0.9479376953984371,81.02189272910766,23.41292806135094,0.6118089969524588,5,0.09499931335449574,0.8400001525878906,1.9900007247924805,-0.09999942779541016,-1.5599994659423864,4,-0.03730766589824952,2.5555461365659307,26.239999771118164,-3.125027567338766,25.56999969482422,2.086954178121052,25.56999969482422,-0.03730766589824952
6754,2010-06-01,25.3700008392334,26.10000038146973,25.36000061035156,25.82999992370605,1285600.0,-0.024230736952561616,-2.0833353201567046,2.5555461365659107,38.16515251257186,42.38876030816448,0.6454039912609595,0.9975783731329741,2.1977293795953443,0.9088245845603922,29.603106243096544,0.7399997711181712,-0.6026608098033535,-0.9049992561340332,-2.0927879524999895,0.2827894402319231,-1.4988936043170114,-0.31110490795105505,1.4956193239350384,35.036580696808066,-19.447528703063256,0.5938943481829774,6,0.5899991989135778,1.4499988555908203,2.7024998664855957,0.5749998092651367,-0.6500015258789098,1,-0.045329187537924365,2.2352993975024495,26.0,2.5555461365659307,26.239999771118164,-3.125027567338766,25.56999969482422,-0.045329187537924365
6755,2010-06-02,25.86000061035156,25.86000061035156,25.209999084472656,25.43000030517578,1042200.0,0.01931414091088257,2.023260765422932,-0.9347851326024575,37.82288550070692,41.925362431041094,0.014243779379089716,0.4528239832184191,1.6594430730347582,0.4104627740147997,30.386762376615806,0.6500015258789027,-0.5379927857802471,-0.3654994964599645,-1.534763205896489,0.8037642129765601,-0.950131351178225,0.21913235825829602,0.9265947218760786,61.904839755641106,12.254846413673874,0.5846318547182622,6,-0.23000049591064098,0.8099994659423864,2.219999790191654,0.08500003814697621,-0.8800010681152308,2,-0.073085895297331,-2.0833353201567046,25.3700008392334,2.2352993975024495,26.0,2.5555461365659307,26.239999771118164,-0.073085895297331
6756,2010-06-03,26.10000038146973,26.1200008392334,25.68000030517578,25.809999465942386,979000.0,0.009280733389546159,1.6666551070421807,0.6744202551409718,42.56506432868789,42.51032132437861,-0.3503932562279992,0.17451648581539203,1.3687591183362429,0.15926019503183042,31.11307491567392,0.4400005340576172,-0.5917865616140148,-0.09549970626830628,-1.2441092080464884,1.0531097955098758,-0.6698044571573973,0.47880504462078477,0.6107311130547401,84.76193590225671,37.460617450115464,0.5743047508890905,6,-0.5250005722045898,0.24499893188476562,2.01999998092651,-0.15499973297119496,-0.8999996185302805,3,-0.08160923513347851,2.023260765422932,25.86000061035156,-2.0833353201567046,25.3700008392334,2.2352993975024495,26.0,-0.08160923513347851
6757,2010-06-04,25.01000022888184,25.6299991607666,24.920000076293945,25.6299991607666,1241700.0,-0.04176245734317152,1.2903235730238911,-2.1379206019310075,37.913916695613764,42.381965730537644,0.7389295206455984,1.242366363408511,2.402746059132973,1.233361905029298,30.096410417207043,1.1800003051757848,-0.6574021773605097,-1.1309998512268038,-2.3962086083557956,0.13420890590218804,-1.763604229791298,-0.49839547266230966,1.6279019814475895,6.716428532793829,-40.145862449807495,0.6326043785644955,6,0.5649995803833008,1.3349990844726562,3.0500001907348597,0.9350004196166957,0.9400005340576101,4,-0.053978423395243835,1.6666551070421807,26.10000038146973,2.023260765422932,25.86000061035156,-2.0833353201567046,25.3700008392334,-0.053978423395243835
6758,2010-06-07,24.61000061035156,25.10000038146973,24.59000015258789,25.0,1793900.0,-0.015993587159921607,-1.372092404322154,0.6290323573023985,30.485760538581644,41.20960221006006,1.0415235203974724,1.6539175368454728,2.7441533686774555,1.6207238514025448,29.119758869091573,0.5100002288818395,-0.7200367018376213,-1.4844994544982946,-2.901916827787744,-0.06708208120884507,-2.193208141143021,-0.775790767853568,1.95798548715063,1.3072188750136366,-40.2610316124509,0.7087086866447255,6,0.8149995803833043,1.5849990844726598,3.389999389648441,1.3350000381469762,1.159999847412113,0,-0.035757864538413786,1.2903235730238911,25.01000022888184,1.6666551070421807,26.10000038146973,2.023260765422932,25.86000061035156,-0.035757864538413786
6759,2010-06-08,24.770000457763672,24.81999969482422,24.45000076293945,24.60000038146973,1753400.0,0.006501415824622603,1.7407475433924406,-0.43589831370553095,33.22147393268469,40.28651821428775,0.8327038976595844,1.3978290501701593,2.535883729735133,1.442341894457087,29.83813121929886,0.3699989318847692,-0.6498964433866732,-1.2179996490478509,-2.699230780302269,0.26323148220656734,-1.95861521467506,-0.47738408342064176,1.6793064830436606,19.161657497307612,-20.45848770693347,0.7406155656272085,6,0.5850000381469727,1.2200002670288086,3.229999542236328,1.489999771118164,1.0299987792968786,1,-0.01332256429582046,-1.372092404322154,24.61000061035156,1.2903235730238911,25.01000022888184,1.6666551070421807,26.10000038146973,-0.01332256429582046
6760,2010-06-09,24.6200008392334,25.01000022888184,24.54999923706055,24.8700008392334,1282400.0,-0.006055697043124586,-1.3589600633821846,-1.4705875753122186,33.00000286102387,38.88271160077913,0.931759068873383,1.462124805337151,2.621013013615773,1.5756149606842982,30.32381825008359,0.46000099182128906,-0.6282290600467348,-1.2659993171691895,-2.830976226499125,0.29897759216074604,-2.048487771834157,-0.4835108625042217,1.6693616073445021,10.17964482200574,-28.224037664389307,0.782488454664967,6,0.7349996566772461,1.2549991607666016,3.354999542236328,1.6899995803833008,0.5799999237060511,2,0.004061676308383166,1.7407475433924406,24.770000457763672,-1.372092404322154,24.61000061035156,1.2903235730238911,25.01000022888184,0.004061676308383166
6761,2010-06-10,25.35000038146973,25.36000061035156,24.90999984741211,24.979999542236328,1362600.0,0.029650670891653075,1.307688545675981,-1.480003356933608,48.56630910133768,38.094143819354805,0.1869283112708544,0.61977284093253,1.832321211136172,0.8399895205732655,31.148853452076775,0.7399997711181605,-0.5899624441950273,-0.44449977874755575,-1.901164306081018,1.0121647485859064,-1.1728320424142886,0.2838324849191771,0.7922131304170961,76.27125767183574,31.84606504396379,0.7283322636667314,6,0.005000114440914416,0.5249996185302699,2.3100004196166957,1.085000038146969,0.32999992370605113,3,-0.014595693635723328,-1.3589600633821846,24.6200008392334,1.7407475433924406,24.770000457763672,-1.372092404322154,24.61000061035156,-0.014595693635723328
6762,2010-06-11,25.29999923706055,25.31999969482422,24.920000076293945,25.06999969482422,1193600.0,-0.001972431702436217,1.9629551138049421,0.6216189744673648,43.953923427810004,38.41049876655759,0.10009394701722485,0.573145426783757,1.8308655489273633,0.8773106939842812,32.01847458156766,0.4300003051757848,-0.5520951637992653,-0.4145009040832477,-1.7889513695265755,0.9599495613600801,-1.1017261368049134,0.272724328638418,0.7068372549104858,93.40644138989225,45.86067360257363,0.6872252327216646,6,-0.014998435974124646,0.5750007629394496,2.3600015640258754,1.1500015258789027,0.6300010681152308,4,-0.00395250897773225,1.307688545675981,25.35000038146973,-1.3589600633821846,24.6200008392334,1.7407475433924406,24.770000457763672,-0.00395250897773225
6763,2010-06-14,25.190000534057614,25.670000076293945,25.13999938964844,25.51000022888184,1158200.0,-0.004347774953360695,-1.5238008737432251,-1.3913057900585568,45.5268475602796,39.228464882969554,0.09287826731840809,0.6138030325152535,1.8896473541181713,0.980407587867127,32.02196791821466,0.5300006866455043,-0.5543321928527121,-0.46049966812134,-1.8057206739646574,0.8847213377219774,-1.1331101710430005,0.21211083480032045,0.6922890995908944,60.65575308263653,9.433928868679793,0.6726105029216591,6,0.09500026702881215,0.6849994659423864,1.6999998092651403,1.2600002288818395,0.010000228881835938,0,0.03017071110634917,1.9629551138049421,25.29999923706055,1.307688545675981,25.35000038146973,-1.3589600633821846,24.6200008392334,0.03017071110634917
6764,2010-06-15,25.979999542236328,25.989999771118164,25.20000076293945,25.36000061035156,782700.0,0.03136161141047267,1.4687492549412409,-1.9374985098824276,53.56521842971033,40.977612986192156,-0.6721796952688486,-0.26541227465227024,1.05268680804258,0.195694731809688,32.1508691860996,0.7999992370605504,-0.6689333428197699,0.3774993896484382,-0.8360531593092588,1.5910519386061353,-0.22927688483040853,0.984275664127285,-1.5299987792968786,99.30553991854035,43.739234548375876,0.6067762744788479,6,-0.6949987411499023,-0.10499954223632812,0.8350009918212891,0.5100011825561523,-0.10000038146972656,1,-0.008083105780323674,-1.5238008737432251,25.190000534057614,1.9629551138049421,25.29999923706055,1.307688545675981,25.35000038146973,-0.008083105780323674
6765,2010-06-16,25.90999984741211,26.040000915527344,25.75,25.8700008392334,694700.0,-0.0026943685934411876,-1.0714300311305782,0.06451464046416294,52.9209655779041,42.12826868054952,-0.6641882380307003,-0.27736583973450735,1.0739433172201913,0.2789301246498681,32.78270664656115,0.29000091552734375,-0.6743703576819904,0.3504997253417983,-0.7439735241093146,1.4449729747929112,-0.19673689938375816,0.8977363500673547,-1.4291991043090846,88.49549157222768,30.402271092588094,0.5472366247255558,6,-0.6649990081787109,-0.034999847412109375,0.7425003051757812,0.6150007247924805,0.10000038146973012,2,-0.004245488653005336,1.4687492549412409,25.979999542236328,-1.5238008737432251,25.190000534057614,1.9629551138049421,25.29999923706055,-0.004245488653005336
6766,2010-06-17,25.989999771118164,26.020000457763672,25.65999984741211,25.940000534057614,709200.0,0.003087608034626932,5.545429324455542,1.250011921224637,47.6099406861501,43.205604679497995,-0.8509155320707293,-0.43229828679034554,0.9554409599868521,0.21340416660105532,33.30754525556786,0.3600006103515625,-0.6061681305538045,0.4639996528625474,-0.5245320432584819,1.4525313489835767,-0.03026619519796725,0.9582655009230621,-1.446831021118168,95.53561545155593,40.888468627882375,0.494265848060514,6,-0.7449989318847656,-0.11499977111816406,0.6625003814697266,0.7450008392333984,0.23999977111816406,3,-0.030396268377678615,-1.0714300311305782,25.90999984741211,1.4687492549412409,25.979999542236328,-1.5238008737432251,25.190000534057614,-0.030396268377678615
6767,2010-06-18,26.10000038146973,26.29999923706055,25.920000076293945,26.040000915527344,1026400.0,0.004232420597163999,-1.533318074602502,1.200007629510934,50.980396556747245,45.482786459294175,-0.8828843549739744,-0.522626560898086,0.8100013272666473,0.12169784897740499,32.54581071023473,0.3799991607666051,-0.5682802348488885,0.5445002555847189,-0.4766952398315567,1.5656957510009946,0.03390250787658289,1.055098003292855,-1.4969583448486397,82.75871707767843,30.14872212450811,0.5105977477081373,6,-0.7250003814697301,-0.22500038146973012,0.5524997711181605,0.6549997329711879,0.19000053405761363,4,-0.01609195671093311,5.545429324455542,25.989999771118164,-1.0714300311305782,25.90999984741211,1.4687492549412409,25.979999542236328,-0.01609195671093311
6768,2010-06-21,25.78000068664551,26.399999618530273,25.68000030517578,26.399999618530273,842700.0,-0.012260524526712668,1.322582431443004,-10.333407508661947,54.27975047564288,47.82259496406731,-0.4240613506352737,-0.22602928690445268,1.090112899439525,0.45512336971653156,31.585957770092936,0.7199993133544922,-0.591110455702399,0.23200054168701456,-0.7797739560245773,1.2437750393986065,-0.2738867071687814,0.7378877905428105,-1.075141217998052,48.333373069801524,-6.231051280846756,0.5058872488557955,6,-0.3050012588501012,0.09499931335448863,0.8049998283386195,1.019999504089352,0.6700000762939382,0,0.005818448973431201,-1.533318074602502,26.10000038146973,5.545429324455542,25.989999771118164,-1.0714300311305782,25.90999984741211,0.005818448973431201
6769,2010-06-22,25.309999465942386,26.01000022888184,25.25,25.8799991607666,996800.0,-0.01823123383183589,-1.2029035985382597,0.9193559303262798,44.234787090644794,49.070904322914075,0.14594141962093232,0.22976154787124514,1.518133038250248,0.9401051461235745,30.769186611429845,0.7600002288818395,-0.5027700069884062,-0.2215006828308077,-1.2377115734227715,0.7947102077611561,-0.7296061281267896,0.2866047624651742,-0.469528785304302,5.217346595216013,-46.41844361616808,0.5081054452959815,6,0.34500026702880504,0.5650005340576136,1.2050008773803675,1.5150012969970668,0.9400005340576136,1,-0.004346057104859025,1.322582431443004,25.78000068664551,-1.533318074602502,26.10000038146973,5.545429324455542,25.989999771118164,-0.004346057104859025
6770,2010-06-23,25.229999542236328,25.51000022888184,25.059999465942386,25.290000915527344,971400.0,-0.0031608030578470503,-1.2499952316466478,0.10526562353602614,40.563979566125674,48.18175659677941,0.3593597854430648,0.2982762653621478,1.5469420078992258,1.0323774187678936,29.438466160916164,0.4500007629394531,-0.32392002286240995,-0.2845005989074707,-1.309338673178317,0.7403374753633756,-0.7969196360428938,0.22791843822795244,-0.26476654656686804,12.686571413117202,-33.32312637414835,0.5124190371354231,6,0.43000030517578125,0.6450004577636719,1.2850008010864258,1.6550006866455078,1.2299995422363281,2,0.0257629659264218,-1.2029035985382597,25.309999465942386,1.322582431443004,25.78000068664551,-1.533318074602502,26.10000038146973,0.0257629659264218
6771,2010-06-24,24.93000030517578,25.309999465942386,24.86000061035156,25.10000038146973,732900.0,-0.011890576397289743,-1.9032234247426405,2.8332697565007905,48.95287997327709,48.737196212942415,0.6632662243247651,0.5774775265286536,1.7870179242904136,1.3412727494985717,29.081838160309744,0.4499988555908274,-0.1741040710696815,-0.5524998664855971,-1.609503777209575,0.5045040442383808,-1.081001821847586,-0.023997911123608162,1.4699993133544922,4.545437656288344,-44.516429231142254,0.528501955361989,6,0.6999998092651367,0.8100004196166992,1.5974998474121094,1.9700002670288086,2.219999313354492,3,0.04332129604835333,-1.2499952316466478,25.229999542236328,-1.2029035985382597,25.309999465942386,1.322582431443004,25.78000068664551,0.04332129604835333
6772,2010-06-25,24.920000076293945,25.04999923706055,24.6200008392334,24.920000076293945,1397100.0,-0.00040113232087524153,2.3077013366198,-0.0,54.5189447630466,49.73631812436097,0.6858158268770964,0.5096460537581926,1.7299403042714054,1.3566884438973403,29.07501550869188,0.429998397827152,-0.0003525580840424425,-0.4965001106262221,-1.518618939231711,0.5256187179792668,-1.0075595249289684,0.014559303676524138,1.449199562072753,16.853901280710478,-36.668596893281645,0.5110594143027446,6,0.5900001525878906,0.505000114440918,1.7074999809265137,1.9800004959106445,2.010000228881836,4,0.05256819670673152,-1.9032234247426405,24.93000030517578,-1.2499952316466478,25.229999542236328,-1.2029035985382597,25.309999465942386,0.05256819670673152
6773,2010-06-28,25.03000068664551,25.190000534057614,24.729999542236328,25.01000022888184,825000.0,0.004414149679566437,1.7058869728147765,100.0,53.846158186957474,49.76753365294399,0.6154540186599036,0.3407183199198407,1.5604941554714387,1.254873672509806,28.905903643472662,0.4600009918212855,0.011131531006441264,-0.33799953460692933,-1.335292467601544,0.6592933983876854,-0.8366460011042385,0.16064693189037982,1.2692309997558553,29.496404852077685,-27.20046951464575,0.4986464664973075,6,0.4799995422363246,0.3949995040893519,1.6149992942810023,1.8699998855590785,1.9599990844726527,0,0.05033960025235196,2.3077013366198,24.920000076293945,-1.9032234247426405,24.93000030517578,-1.2499952316466478,25.229999542236328,0.05033960025235196
6774,2010-06-29,24.21999931335449,24.739999771118164,24.020000457763672,24.739999771118164,1745500.0,-0.03236122057811974,1.769225690496277,-25.99942780850676,45.04948718771894,48.89292494292342,1.2846381233264559,1.1174386779417667,2.2978330341312123,2.0764174449095023,28.65117744408806,1.0100002288818395,0.035922224630546395,-1.0905008316040075,-2.212162623114665,0.03116095990665002,-1.6513317273593344,-0.5296699358486805,2.0120631391601584,13.422744047854987,-47.127570533128875,0.5608308957553286,6,0.990000724792484,0.990000724792484,2.3500008583068883,2.680001258850101,2.7000007629394567,1,0.09207272967821178,1.7058869728147765,25.03000068664551,2.3077013366198,24.920000076293945,-1.9032234247426405,24.93000030517578,0.09207272967821178
6775,2010-06-30,23.96999931335449,24.459999084472656,23.93000030517578,24.170000076293945,1142600.0,-0.01032204818693594,-2.785722070844687,0.38461651322305374,30.61797000320398,47.004928200373854,1.3751175499645711,1.284438370193751,2.4630302807398756,2.3363039366460363,28.270737590684895,0.529998779296875,0.05108619689094951,-1.246000766754154,-2.4850565237062874,-0.0069450098020205075,-1.8655286452302207,-0.6264728882780872,2.1293394194751016,2.898480616211932,-53.3638493505833,0.6195278784760665,6,1.1950006484985387,1.1950006484985387,2.6000008583068883,2.930001258850101,2.8800010681152415,2,0.09511892999409666,1.769225690496277,24.21999931335449,1.7058869728147765,25.03000068664551,2.3077013366198,24.920000076293945,0.09511892999409666
6776,2010-07-01,23.96999931335449,24.03000068664551,23.61000061035156,23.96999931335449,1352600.0,0.0,5.999841057917784,-0.0,31.054133376371,44.79089895810982,1.1828350344364793,1.1770290498830747,2.373255273871589,2.351719631001341,28.491442756590835,0.4200000762939524,-0.05235605384652686,-1.1395007133483936,-2.4239581824694305,0.14495675577264322,-1.781729447908912,-0.4972719787878752,1.9557923452627968,22.784729138373322,-27.590284759080674,0.6422287345605179,7,1.0350008010864293,1.0350008010864293,2.4975004196167028,2.870000839233402,3.120000839233402,3,0.10387984323933241,-2.785722070844687,23.96999931335449,1.769225690496277,24.21999931335449,1.7058869728147765,25.03000068664551,0.10387984323933241
6777,2010-07-02,23.65999984741211,24.03000068664551,23.61000061035156,23.96999931335449,1023600.0,-0.012932810797773753,-1.0487911535795522,-100.0,29.380050166854545,42.02426559046667,1.2408059147685684,1.4553191490639037,2.5767432612198675,2.672454895916779,28.007183220678723,0.4200000762939524,-0.16589406750645708,-1.3820001602172844,-2.821058530044617,0.05705820961004804,-2.1015293451309525,-0.6624709753036164,2.0342127063786037,3.1645088275239917,-44.013563454571866,0.7195291849136669,7,1.1500005722045898,1.3450002670288086,2.807499885559082,3.1800003051757812,3.270000457763672,4,0.14750633109154032,5.999841057917784,23.96999931335449,-2.785722070844687,23.96999931335449,1.769225690496277,24.21999931335449,0.14750633109154032
6778,2010-07-06,23.729999542236328,24.059999465942386,23.5,23.8700008392334,1335200.0,0.002958567002352419,1.1538501039874545,0.4516178651194608,12.374603061197334,38.48424514275029,0.949257389520465,1.3871305803412568,2.3972375829558707,2.6175391488664985,27.262257346226864,0.5599994659423864,-0.2603476774182987,-1.2680004119873054,-2.8126158033154454,0.27661497934083457,-2.040308107651377,-0.49569271632323364,1.7557918172104685,18.54835360404358,-21.125662459232647,0.7723076956640709,7,0.7750005722045898,1.2200002670288086,2.7375001907348633,3.1100006103515625,2.3400001525878906,1,0.13485043508929984,-1.0487911535795522,23.65999984741211,5.999841057917784,23.96999931335449,-2.785722070844687,23.96999931335449,0.13485043508929984
6779,2010-07-07,24.440000534057614,24.46999931335449,23.809999465942386,23.95000076293945,1226900.0,0.029919974948064088,1.4000110973549889,-3.4999659405185217,29.752092170576745,37.282924321022634,0.11495797029840205,0.6863275804918381,1.5946840031857512,1.924029769523976,26.04287218749849,0.7399997711181605,-0.3814362171751462,-0.5414994239807172,-2.1033241964079004,1.020325348446466,-1.3224118101943105,0.23941296223287623,0.8074958622555677,96.9073401512902,60.78955563251837,0.7809123862135917,7,-0.03500080108642223,0.5099992752075231,2.0274991989135778,2.399999618530277,1.5199985504150426,2,0.10433711871270535,1.1538501039874545,23.729999542236328,-1.0487911535795522,23.65999984741211,5.999841057917784,23.96999931335449,0.10433711871270535
6780,2010-07-08,24.71999931335449,24.770000457763672,24.399999618530273,24.54999923706055,1018900.0,0.011456578280621965,1.7407229494415757,0.3469390932693772,33.420367485647574,35.557089600174905,-0.2737834864720732,0.43658868442370036,1.2524921290404727,1.6626375583386839,24.923468973782427,0.37000083923339844,-0.5043178086114324,-0.26650056838989755,-1.824087091013336,1.2910859542335409,-1.0452938297016168,0.5122926929218217,0.3177975154011108,96.06290343412714,64.67432750228272,0.7787932613117183,7,-0.37499904632568004,0.23000049591064808,1.670000553131107,2.120000839233402,1.120000839233402,3,0.08899679708934904,1.4000110973549889,24.440000534057614,1.1538501039874545,23.729999542236328,-1.0487911535795522,23.65999984741211,0.08899679708934904
6781,2010-07-09,24.979999542236328,25.020000457763672,24.670000076293945,24.82999992370605,570800.0,0.010517808903877324,2.043462396444061,0.8823503012488095,35.92964282274076,33.49161160680759,-0.5877540852107295,0.15541590808396677,0.9317153572074375,1.4365167662748952,24.24754496598246,0.35000038146972656,-0.5351328132118454,0.011999702453614702,-1.5361689639654017,1.560168368872631,-0.7620846307558935,0.7860840356631229,-1.4799995422363281,97.36836161311453,69.48378142217814,0.7740843332095084,7,-0.6349992752075195,-0.029999732971191406,1.1700005531311035,1.8600006103515625,1.010000228881836,4,0.07485992287836485,1.7407229494415757,24.71999931335449,1.4000110973549889,24.440000534057614,1.1538501039874545,23.729999542236328,0.07485992287836485
6782,2010-07-12,25.20000076293945,25.309999465942386,24.790000915527344,24.8799991607666,1276300.0,0.008807094665119752,-1.080002136238632,2.1333494398737862,42.525779910816695,32.233791798347504,-0.8536284748729628,-0.0763769530776024,0.6477276570243582,1.2504215085264114,23.348580606062203,0.5199985504150426,-0.539239653328238,0.237000846862788,-1.3072942835956738,1.7812959773212498,-0.5351467183664447,1.0091484120920207,-1.6696007537841773,93.92272179783957,65.78995765544595,0.7721475652292317,7,-0.7950010299682582,-0.25000095367431285,0.7599987983703684,1.639999389648441,1.3499984741211009,0,0.07499997350904763,2.043462396444061,24.979999542236328,1.7407229494415757,24.71999931335449,1.4000110973549889,24.440000534057614,0.07499997350904763
6783,2010-07-13,25.95000076293945,26.07999992370605,25.420000076293945,25.520000457763672,1066700.0,0.029761903860851868,-1.0952340585282447,1.3437442258289514,57.692320036459584,33.638551003763126,-1.6309100539683925,-0.8079439974464755,-0.1466126365611231,0.5347217674612814,22.86677859254646,0.8799991607666016,-0.5534961855931684,0.9490008354186976,-0.6550589325351233,2.5530606033725185,0.14697095144178718,1.751030719395608,-2.3484167755126926,94.27316587880019,60.629303846235445,0.8020298839769097,7,-1.1600008010864222,-1.0000009536743129,0.009998798370368434,0.889999389648441,0.7099990844726598,1,0.037764913812099676,-1.080002136238632,25.20000076293945,2.043462396444061,24.979999542236328,1.7407229494415757,24.71999931335449,0.037764913812099676
6784,2010-07-14,25.770000457763672,25.989999771118164,25.61000061035156,25.75,816600.0,-0.006936427741183193,-1.5333341810459564,0.0465126594631043,56.338035736352616,36.49633608522409,-1.3498737136398553,-0.6793116164986515,-0.021050765549887274,0.7424160336091923,22.92221629161883,0.3799991607666051,-0.5963801352018514,0.7795004844665527,-0.800139937653217,2.3591409065863225,-0.010319726593333911,1.5693206955264394,-2.019711514160157,81.54765418867325,43.38348786967542,0.7898202110598856,7,-0.9800004959106445,-0.8200006484985352,0.03999948501586914,0.9200000762939453,0.3400001525878871,2,0.011641413726485528,-1.0952340585282447,25.95000076293945,-1.080002136238632,25.20000076293945,2.043462396444061,24.979999542236328,0.011641413726485528
6785,2010-07-15,25.79999923706055,25.88999938964844,25.459999084472656,25.739999771118164,665200.0,0.0011640969640667187,2.5833392938034185,2.999904634751274,60.90223766796854,39.81279211762382,-1.2214350774161495,-0.7567741078762431,-0.08595192992177658,0.739928110716864,22.983184755286295,0.4300003051757848,-0.6458383631630724,0.8149992942810087,-0.7518753947599777,2.381873983321995,0.03156194976051552,1.5984366388015019,-1.9099276346508844,80.14179312434607,36.166699434304775,0.7834373445204937,7,-1.009999275207523,-0.8499994277954137,-0.12749862670898793,0.820001602172848,0.3900012969970632,3,0.0062015446567251775,-1.5333341810459564,25.770000457763672,-1.0952340585282447,25.95000076293945,-1.080002136238632,25.20000076293945,0.0062015446567251775
6786,2010-07-16,25.20000076293945,25.79999923706055,25.15999984741211,25.790000915527344,1351400.0,-0.023255755498598263,1.0983696773749614,-9.833423403375514,53.05677610600189,42.44353944419575,-0.47898258829523144,-0.23082972447405936,0.47628818872849266,1.3694969328938988,23.026237303708236,0.639999389648441,-0.6069067794579261,0.2545007705688427,-1.2440390913289932,1.7530406324666785,-0.494769160380077,1.0037707015177624,-1.1785334612520018,31.782958344360786,-14.977422701687182,0.749269930948918,7,-0.41000080108642223,-0.25000095367431285,0.4149994850158727,1.4200000762939489,0.889999389648441,4,0.025396800407627707,2.5833392938034185,25.79999923706055,-1.5333341810459564,25.770000457763672,-1.0952340585282447,25.95000076293945,0.025396800407627707
6787,2010-07-19,25.68000030517578,25.70000076293945,25.229999542236328,25.31999969482422,1088000.0,0.019047600305720946,1.3499971389879886,-0.610170368215171,56.56565423036533,47.35365624076997,-0.7177957680411957,-0.7841096555324469,-0.017327802898535083,0.9149739179969103,23.57471267198839,0.5,-0.4681170974541189,0.755500316619873,-0.6855886515190974,2.1965892847588435,0.03495583255038781,1.4760448006893583,-1.5350210461672162,56.52178420010595,7.264602347826717,0.7205444840694853,7,-0.7350006103515625,-0.7300004959106445,-0.06500005722045898,0.9400005340576172,0.1999988555908203,0,0.012071630150249701,1.0983696773749614,25.20000076293945,2.5833392938034185,25.79999923706055,-1.5333341810459564,25.770000457763672,0.012071630150249701
6788,2010-07-20,25.93000030517578,25.95000076293945,25.13999938964844,25.290000915527344,1305600.0,0.009735202376520702,1.3823559110951582,1.7777730682829653,69.47610447062793,51.767435385220104,-0.6961108183718245,-1.0775420130881308,-0.2602667535379197,0.6892887342347258,23.70321482207577,0.8100013732910085,-0.3128152325531701,0.9980003356933587,-0.46325558878783824,2.4592562601745556,0.26737237345275844,1.728628297933959,-1.6689198062853663,92.94124246878117,37.53394767985455,0.7306279622405992,7,-0.6900005340576172,-0.9800004959106445,-0.34999990463256836,0.6900005340576172,-0.2900009155273402,1,0.023910486871880687,1.3499971389879886,25.68000030517578,1.0983696773749614,25.20000076293945,2.5833392938034185,25.79999923706055,0.023910486871880687
6789,2010-07-21,25.20000076293945,26.81999969482422,25.1299991607666,26.20000076293945,1667200.0,-0.02815270087330546,-1.9649048838026586,-1.5625014901175405,62.628359354101626,55.01276781504833,0.17101617513439038,-0.37545563640021484,0.4246132322582774,1.440243699912294,23.716716143952016,1.6900005340576172,-0.12362822740456636,0.2735007286071749,-1.1825836374553553,1.7295850946697051,-0.45454145442408844,1.0015429116384382,-0.8297850985600981,4.142105328498165,-55.51511455687833,0.7280421830312644,7,0.5449991226196325,-0.0400009155273402,0.3799996376037633,1.4200000762939489,0.0,2,0.05793646985200951,1.3823559110951582,25.93000030517578,1.3499971389879886,25.68000030517578,1.0983696773749614,25.20000076293945,0.05793646985200951
6790,2010-07-22,25.8799991607666,25.959999084472656,25.29999923706055,25.3700008392334,1464000.0,0.02698406258888686,-1.03076399403736,-0.5099983215332031,67.20722002504644,58.488054170860075,-0.3655762948115431,-1.058532385619511,-0.28579625504293915,0.7805774941994628,23.499881296376525,0.7599983215332067,0.14095019410481768,0.9209991455078139,-0.5915300464014628,2.4335283374170906,0.16473454955317735,1.6772637414624505,-1.3138007739516624,44.378684200725246,-19.118847160205256,0.756264595954638,7,-0.07499885559082031,-0.7199993133544922,-0.29999876022338867,0.7400016784667969,-0.2699985504150426,3,0.008887227861028357,-1.9649048838026586,25.20000076293945,1.3823559110951582,25.93000030517578,1.3499971389879886,25.68000030517578,0.008887227861028357
6791,2010-07-23,26.01000022888184,26.10000038146973,25.670000076293945,25.88999938964844,1129400.0,0.00502322536054467,1.8666577657403582,0.23529653758985136,71.88083504266669,61.74972696328785,-0.37337073662996545,-1.1631071216832325,-0.4620885333778304,0.6755434213947034,23.09785715225879,0.4300003051757848,0.32600139974886844,0.9970002174377477,-0.586615041318371,2.5806154761938664,0.20519258805968832,1.788807846815807,-1.2634977374261567,52.07105266424939,-18.270925688678105,0.7918076293780598,7,-0.035000801086429334,-0.8500003814697301,-0.44999980926514027,0.610000610351559,-0.6700000762939489,4,0.006920426897032428,-1.03076399403736,25.8799991607666,-1.9649048838026586,25.20000076293945,1.3823559110951582,25.93000030517578,0.006920426897032428
6792,2010-07-26,26.229999542236328,26.31999969482422,25.979999542236328,25.979999542236328,1030200.0,0.008458258801174345,-1.720001220703125,2.083318763410951,72.64494130752969,63.41112932674008,-0.48265626334992007,-1.3491016645329879,-0.7177504301413506,0.4786907718795632,22.497314569445876,0.3400001525878906,0.4976927840430463,1.151499557495118,-0.5217488468059841,2.82474796179622,0.3148753553445651,1.9881237596456707,-1.3176172745111607,65.08875939989639,-11.317121520712035,0.8366242021505516,7,-0.25500011444091797,-1.0699996948242188,-0.6699991226196289,0.3900012969970703,-0.7399997711181641,0,-0.005337376747681866,1.8666577657403582,26.01000022888184,-1.03076399403736,25.8799991607666,-1.9649048838026586,25.20000076293945,-0.005337376747681866
6793,2010-07-27,26.290000915527344,26.45000076293945,26.13999938964844,26.43000030517578,747800.0,0.0022875095058390027,2.4444538634341266,-0.55999755859375,68.99385535708757,64.81733150682174,-0.546865433214176,-1.3806538409926645,-0.7995901349457739,0.43906683992112505,22.212588195766447,0.3100013732910085,0.6553080273876937,1.148500919342041,-0.60977954157471,2.906781380258792,0.2693606888836655,2.0276411498004165,-1.2250092536342514,68.63913539575215,-4.95973897876064,0.8791402304583746,7,-0.3150014877319336,-1.1300010681152344,-0.6650009155273438,0.3299999237060547,0.019998550415042615,1,-0.01559534958093467,-1.720001220703125,26.229999542236328,1.8666577657403582,26.01000022888184,-1.03076399403736,25.8799991607666,-0.01559534958093467
6794,2010-07-28,26.45000076293945,26.559999465942386,26.18000030517578,26.309999465942386,1132000.0,0.006085958228993604,1.111114054560942,-1.000013623978151,68.21054888697122,65.62936608671092,-0.6708057830705059,-1.4387890340114673,-0.9951712230228758,0.29658991377732846,21.190020838035338,0.3799991607666051,0.7783083607189418,1.197000694274898,-0.5976831967460932,2.9916845852958893,0.2996587487644007,2.0943426397853955,-1.244608458411868,91.26994579195012,19.66526484032967,0.897341945510496,7,-0.4750013351440394,-1.2900009155273402,-0.7750010490417445,0.17000007629394887,0.21999931335449574,2,-0.030623869562451778,2.4444538634341266,26.290000915527344,-1.720001220703125,26.229999542236328,1.8666577657403582,26.01000022888184,-0.030623869562451778
6795,2010-07-29,26.25,26.70000076293945,25.940000534057614,26.61000061035156,1152200.0,-0.007561465299452119,1.8148108902358415,-2.5714091088678317,63.5394544737302,66.79410812756963,-0.4472976935274424,-1.116459749474899,-0.8283288861452078,0.5054642753854992,19.84928298400487,0.7600002288818359,0.7698893587413274,0.8829998970031738,-0.8573706953937545,2.623370489400102,0.012814600804709642,1.753185193201638,-0.9154391042486871,56.310634665205185,-11.537955810841567,0.870185296198465,7,-0.27500057220458984,-1.0900001525878906,-0.4850001335144043,0.37000083923339844,0.9099998474121094,3,-0.039999970935640006,1.111114054560942,26.45000076293945,2.4444538634341266,26.290000915527344,-1.720001220703125,26.229999542236328,-0.039999970935640006
6796,2010-07-30,26.459999084472656,26.53000068664551,25.81999969482422,25.959999084472656,963500.0,0.007999965122767794,1.2187419906659458,-1.3888865341414964,63.461530623972465,67.56031661574819,-0.5138018479771631,-1.191435071686982,-1.0661836528885615,0.30341461946385806,18.044146652839892,0.7100009918212926,0.7873646247893333,0.9684989929199226,-0.706094888336235,2.64309287417608,0.13120205229184378,1.8057959335480014,-1.0066030847955112,72.72711509534594,7.838954719906582,0.8372969406280791,7,-0.4849996566772461,-1.2999992370605469,-0.6924991607666016,0.1600017547607422,0.2700004577636719,4,-0.03212390413950905,1.8148108902358415,26.25,1.111114054560942,26.45000076293945,2.4444538634341266,26.290000915527344,-0.03212390413950905
6797,2010-08-02,27.149999618530273,27.26000022888184,26.690000534057614,26.790000915527344,1116800.0,0.026077118591531834,-1.0357151372100226,0.7199974060058594,62.98700896578289,66.83930600409876,-1.0877420863504526,-1.6933885120204124,-1.7395227295857545,-0.37885459989378845,16.473979804378658,0.8000011444091832,0.8021655127041605,1.4839995384216316,-0.11254144531032395,3.080540522153587,0.6857290465556538,2.2822700302876093,-1.5872753232413608,92.36107155866065,29.901493465460504,0.7982704918659771,8,-0.9549999237060547,-1.7699995040893555,-1.4649991989135742,-0.529998779296875,-0.15999984741210938,0,-0.06666664793273258,1.2187419906659458,26.459999084472656,1.8148108902358415,26.25,1.111114054560942,26.45000076293945,-0.06666664793273258
6798,2010-08-03,26.93000030517578,27.06999969482422,26.75,26.96999931335449,1292500.0,-0.008103105578106118,1.6666666666666667,-0.11110875635121906,62.44636089031504,66.81908395256691,-0.7945285167667997,-1.2873650278201936,-1.5186147762767703,-0.1561568793189707,14.71132508654615,0.39999961853027344,0.9010327661477291,1.1040001869201674,-0.30611948158746216,2.514119855427797,0.3989403526663544,1.8090600211739805,-1.1975484165275745,77.0833471306995,16.334448422639,0.7050598342538141,8,-0.6500005722045863,-1.5500001907348633,-1.4625000953674316,-0.3099994659423828,0.1800003051757777,1,-0.053471983577395577,-1.0357151372100226,27.149999618530273,1.2187419906659458,26.459999084472656,1.8148108902358415,26.25,-0.053471983577395577
6799,2010-08-04,26.989999771118164,27.149999618530273,26.739999771118164,26.959999084472656,1331600.0,0.0022279786580934324,1.3428537174184336,-0.7500357636737112,62.686581731979444,66.3167908088928,-0.6413603531225291,-1.208489645721123,-1.5676406424073797,-0.21324132445235833,13.809850906881433,0.4099998474121094,0.9518901857708819,1.0364996910095208,-0.3054434065917846,2.378442788610826,0.36552814220886987,1.7074712398101717,-1.104793048446595,81.24997516474035,22.00593503324734,0.670971548800652,8,-0.5249996185302734,-1.609999656677246,-1.5224995613098145,-0.3699989318847656,0.4500007629394496,2,-0.02519452800823818,1.6666666666666667,26.93000030517578,-1.0357151372100226,27.149999618530273,1.2187419906659458,26.459999084472656,-0.02519452800823818
6800,2010-08-05,26.920000076293945,26.989999771118164,26.76000022888184,26.81999969482422,1096000.0,-0.002593541882839334,-1.0909114553982822,3.333269756500731,70.67307890696034,66.1825956827032,-0.4563080684136054,-1.017382374379796,-1.4849978538460213,-0.14246045586772027,13.476877713203836,0.22999954223632457,0.9215128656469886,0.8564999580383308,-0.4187256360302065,2.131725552106868,0.21888716100406214,1.4941127550725994,-0.8973140030013482,76.38888704923986,13.106461392004519,0.6376127970342683,8,-0.38000011444091797,-1.5399999618530273,-1.7100000381469727,-0.5149993896484375,0.8099994659423828,3,-0.009286775605181097,1.3428537174184336,26.989999771118164,1.6666666666666667,26.93000030517578,-1.0357151372100226,27.149999618530273,-0.009286775605181097
6801,2010-08-06,26.85000038146973,26.86000061035156,26.399999618530273,26.63999938964844,1275400.0,-0.0026002858330546053,2.999983414464462,2.100001907341357,65.60000895182753,65.3998254209585,-0.28454686096077353,-0.8433423610142903,-1.4029077946498383,-0.07734785932350619,13.3314897435764,0.5200004577636719,0.9807638727369152,0.6930002212524435,-0.520452053415557,1.906452495920444,0.08627408391844327,1.2997263585864438,-0.7035828926182077,52.325632973155386,-11.324028131719281,0.6067261373339998,8,-0.31000041961670277,-1.4700002670288121,-1.6850004196167028,-0.4899997711181676,0.979999542236321,4,0.011545603781679015,-1.0909114553982822,26.920000076293945,1.3428537174184336,26.989999771118164,1.6666666666666667,26.93000030517578,0.011545603781679015
6802,2010-08-09,27.09000015258789,27.1200008392334,26.8799991607666,27.020000457763672,966000.0,0.008938538834576404,2.69230317791015,0.3333303058101198,65.50802820837646,65.01251129332395,-0.43552685908023747,-0.9849890523713398,-1.649378515560624,-0.32727560994574745,13.839663452726974,0.2700004577636683,0.9608928827298406,0.8385000228881836,-0.3553660335581874,2.0323660793345546,0.24156699466499632,1.4354330511113709,-0.8322243897333372,92.00007120768228,30.731414454292576,0.5969330282231863,8,-0.5500001907348633,-1.7100000381469727,-2.0850000381469727,-0.8899993896484375,0.7800006866455078,0,-0.013289059000509917,2.999983414464462,26.85000038146973,-1.0909114553982822,26.920000076293945,1.3428537174184336,26.989999771118164,-0.013289059000509917
6803,2010-08-10,26.93000030517578,27.190000534057614,26.46999931335449,26.82999992370605,1116500.0,-0.005906232798482458,1.3225814390618584,1.4285831062670806,77.28707478736374,66.02101417114534,-0.1957848259761974,-0.7882180182165932,-1.490105153428921,-0.18270573675977175,14.636767799053862,0.720001220703125,0.9038460961069603,0.6295001983642585,-0.5923786334539187,1.8513790301824358,0.018560782455168123,1.240439614273349,-0.5720020957184992,67.08861676340243,-1.348077339405478,0.6109394159090893,8,-0.3900003433227539,-1.5500001907348633,-2.0225000381469727,-0.7299995422363281,0.6700000762939489,1,0.0022279786580934324,2.69230317791015,27.09000015258789,2.999983414464462,26.85000038146973,-1.0909114553982822,26.920000076293945,0.0022279786580934324
6804,2010-08-11,26.06999969482422,26.670000076293945,25.959999084472656,26.51000022888184,1217900.0,-0.03193466767938635,-1.1515124367469967,-4.3999885559517375,52.835828543611385,64.83172240113214,0.6757011977238108,0.10056623902134731,-0.6205294259030261,0.6512785870778934,15.157355364577091,0.970001220703125,0.8002513888585057,-0.24550037384033274,-1.447156512893521,0.9561557652128556,-0.8463284433669287,0.3553276956862632,1.1900005340576207,8.943128513277793,-59.95341373662033,0.6008280695265944,8,0.4700002670288086,-0.5349998474121058,-1.3424997329711914,0.07500076293945312,1.6399993896484375,2,0.03989263243964736,1.3225814390618584,26.93000030517578,2.69230317791015,27.09000015258789,2.999983414464462,26.85000038146973,0.03989263243964736
6805,2010-08-12,25.959999084472656,26.170000076293945,25.70000076293945,25.70000076293945,1161200.0,-0.0042194327441208435,-2.6154026732396543,-0.5909045589911905,49.24923204872726,63.25257811499378,0.8272313246198806,0.2352285254259634,-0.5178310708660874,0.7292496270802786,15.967771411058717,0.46999931335449574,0.7274283783479589,-0.3635009765624986,-1.5527734528276191,0.825771499702622,-0.9581372146950606,0.23113526157006348,1.2740011215209996,17.449554461212568,-51.36215872289293,0.5946362381325607,8,0.5200014114379883,-0.12999916076660156,-1.2824993133544922,0.18500137329101562,2.160001754760742,3,0.05701084367411191,-1.1515124367469967,26.06999969482422,1.3225814390618584,26.93000030517578,2.69230317791015,27.09000015258789,0.05701084367411191
6806,2010-08-13,25.84000015258789,26.020000457763672,25.71999931335449,25.79999923706055,1005000.0,-0.004622455166284678,-1.999999999999929,0.15385066830991573,43.962856889781186,61.13878343988248,0.9499299023890551,0.42755391796372777,-0.41441644273967526,0.8141203142230182,16.5407912908626,0.30000114440918324,0.644300953071884,-0.5154998779296882,-1.6079904546461634,0.576990698786787,-1.061745166287924,0.030745410428547615,1.3326400756835959,9.39593363449842,-57.41285002508397,0.5462452883582367,8,0.605000495910641,0.125,-1.192500114440918,0.2849998474121094,2.039999008178711,4,0.07314239080835128,-2.6154026732396543,25.959999084472656,-1.1515124367469967,26.06999969482422,1.3225814390618584,26.93000030517578,0.07314239080835128
6807,2010-08-16,25.989999771118164,26.11000061035156,25.59000015258789,25.70000076293945,1049800.0,0.0058049387633323235,-1.039216566250402,7.249809269502926,45.48190746480449,59.253844170381306,0.6907163011780462,0.3182882737313122,-0.5444599498559839,0.6336595248586008,17.220151579436934,0.5200004577636683,0.6062877918102245,-0.3810002326965325,-1.4414648739848275,0.6794644085917625,-0.9112325533406782,0.14923208794761322,1.1237348785400414,24.999970197684775,-39.859771468873305,0.5302323206441466,8,0.40000057220458984,0.03500080108642578,-1.3424997329711914,-0.0149993896484375,1.3899993896484375,0,0.07079646667148576,-1.999999999999929,25.84000015258789,-2.6154026732396543,25.959999084472656,-1.1515124367469967,26.06999969482422,0.07079646667148576
6808,2010-08-17,26.54999923706055,26.739999771118164,26.040000915527344,26.25,1099900.0,0.021546728390690273,1.0588192395292217,1.0344836658050678,51.34406644961171,57.99356469456267,0.0795059489064478,-0.20330437524696165,-1.0646894537346299,0.04774273079807401,18.309570305641277,0.75,0.5664470688037291,0.14799928665161488,-0.8942775753227572,1.190276148625987,-0.37313914433557116,0.6691377176388009,0.47231134277343756,83.47820894928306,21.052069390912607,0.5211384309871869,8,-0.15999889373779652,-0.3549995422363317,-1.8724994659423864,-0.899999618530277,0.5900001525878906,1,0.049717575898468924,-1.039216566250402,25.989999771118164,-1.999999999999929,25.84000015258789,-2.6154026732396543,25.959999084472656,0.049717575898468924
6809,2010-08-18,26.65999984741211,26.90999984741211,26.270000457763672,26.440000534057614,952200.0,0.004143149284841163,-1.2857142857142858,0.7333329094770068,55.64738509135315,56.324043159495204,-0.09189124330407239,-0.20903460223410875,-1.1379799773109553,-0.08300854488786058,18.29563306471176,0.6399993896484375,0.477716700418398,0.18499994277954102,-0.6946294115363365,1.0646292970954185,-0.25481473437839597,0.624814619937478,0.27637210678711455,81.0606016819351,17.123076863968983,0.43981467715793815,8,-0.26999950408935547,-0.4650001525878906,-1.7899999618530273,-1.010000228881836,1.0599994659423793,2,0.03525883493764792,1.0588192395292217,26.54999923706055,-1.039216566250402,25.989999771118164,-1.999999999999929,25.84000015258789,0.03525883493764792
6810,2010-08-19,26.11000061035156,26.559999465942386,25.8799991607666,26.5,1159100.0,-0.020630129040077216,1.6666766397642128,-1.7727300312979424,45.59195588400618,54.1009261519595,0.3700401432843101,0.3784843498484243,-0.5520691343303703,0.43596526442976113,18.04501330803391,0.7800006866455078,0.3878119254003849,-0.37649936676025675,-1.2289701560003614,0.4759714224798479,-0.8027347613803073,0.04973602785979381,0.7999992370605504,39.3939831806488,-22.463777497797736,0.4262353946200517,8,0.27999973297119496,0.0849990844726598,-1.240000724792477,-0.4600009918212855,1.2199993133544922,3,0.06127914349748287,-1.2857142857142858,26.65999984741211,1.0588192395292217,26.54999923706055,-1.039216566250402,25.989999771118164,0.06127914349748287
6811,2010-08-20,26.190000534057614,26.28000068664551,25.809999465942386,26.07999992370605,1123800.0,0.0030639571748740657,2.2413774959878445,-0.28205328846981237,35.71428571428565,50.79051031928275,0.20849972079211554,0.32955761460736355,-0.6180210941385198,0.32461113739369907,17.55586777168389,0.470001220703125,0.28602610278937135,-0.3054994583129904,-1.140408280953789,0.5294093643278082,-0.7229538696333897,0.11195495300740888,0.7199993133544957,45.4545848625839,-12.026503018264634,0.41745441132039984,8,0.19999980926514027,0.004999160766605115,-1.3200006484985316,-0.6750001907348597,1.2899990081787145,4,0.0736922590996516,1.6666766397642128,26.11000061035156,-1.2857142857142858,26.65999984741211,1.0588192395292217,26.54999923706055,0.0736922590996516
6812,2010-08-23,26.09000015258789,26.489999771118164,25.8799991607666,26.3700008392334,1090300.0,-0.0038182657285432686,1.3461627339718079,-2.5454466638923567,37.03702613540298,46.3182826912871,0.16956416816728748,0.44114979940369636,-0.5032331904083023,0.3968282862798631,16.875709478706685,0.6100006103515625,0.1454908363848908,-0.39849987030029155,-1.2450476790877545,0.4480479384871714,-0.821773774694023,0.024774034093439923,0.7407997131347663,25.45459904944689,-28.326381468174638,0.4232739043937323,8,0.15999984741210938,0.10499954223632812,-1.2200002670288086,-0.6900005340576172,1.360000610351559,0,0.06860862390608924,2.2413774959878445,26.190000534057614,1.6666766397642128,26.11000061035156,-1.2857142857142858,26.65999984741211,0.06860862390608924
6813,2010-08-24,25.8799991607666,26.020000457763672,25.6299991607666,25.88999938964844,1817700.0,-0.008049098911195651,1.8888731906837433,0.03571501556530175,33.628306634198566,44.18411359024123,0.240220995867503,0.6523035074393562,-0.2770338900154421,0.5788202098099049,15.863666461415168,0.46000099182128906,0.029841093934475538,-0.5880007743835449,-1.4737382305905022,0.2977366818234124,-1.0308695024870254,-0.1451320462800645,0.8763527221679688,19.531239522626656,-29.503810362535155,0.44286872810347944,8,0.37000083923339844,0.3150005340576172,-0.9324994087219238,-0.4799995422363281,1.6700000762939489,1,0.05795981640810721,1.3461627339718079,26.09000015258789,2.2413774959878445,26.190000534057614,1.6666766397642128,26.11000061035156,0.05795981640810721
6814,2010-08-25,25.63999938964844,25.84000015258789,25.53000068664551,25.739999771118164,2580100.0,-0.009273561781330875,1.0666552226185018,9.999809269498286,32.02245956929275,42.270027759192956,0.4613238619561706,0.8732822201806911,-0.048758580295835685,0.7872149312907517,14.715708417416002,0.3499984741210902,-0.12003770670781222,-0.7875004768371561,-1.7476514866949593,0.17265053302064715,-1.2675759817660577,-0.30742497190825446,1.0463713894653281,10.67949838523303,-33.45397898469933,0.48007550492890094,8,0.5800008773803675,0.5550003051757777,-0.5449995994567907,-0.23999977111816762,1.840000152587887,2,0.058502341486232234,1.8888731906837433,25.8799991607666,1.3461627339718079,26.09000015258789,2.2413774959878445,26.190000534057614,0.058502341486232234
6815,2010-08-26,25.20000076293945,25.8799991607666,25.07999992370605,25.81999969482422,2428600.0,-0.017160633275468462,1.1621663419009716,6.199965667855832,29.007629882972125,40.60833586954751,0.8741005223182228,1.297086524950835,0.3764176741729628,1.1927290771069465,14.255307217189173,0.7999992370605504,-0.3181883291314733,-1.1749991416931174,-2.2799259308787008,-0.07007235250753396,-1.727462536285909,-0.6225357471003257,1.3938604087768596,8.510698738985377,-33.15779232858288,0.5524633945927915,8,0.7949991226196325,0.9699993133544957,0.25249910354614613,0.19999885559082387,1.9599990844726598,3,0.09999993944925167,1.0666552226185018,25.63999938964844,1.8888731906837433,25.8799991607666,1.3461627339718079,26.09000015258789,0.09999993944925167
6816,2010-08-27,25.61000061035156,25.770000457763672,24.989999771118164,25.309999465942386,1791200.0,0.01626983472219079,1.5161278414072523,-0.48387364716449177,31.951218377543498,39.10492597096295,0.4783476010910377,0.864463349602385,-0.04652494786578032,0.7553882673706944,14.061275936003547,0.7800006866455078,-0.3559421938001215,-0.7224993705749547,-1.877896266092165,0.43289752494225553,-1.3001978183335616,-0.14480092281634782,0.8324744365637251,41.33338928222632,5.7823493688740655,0.5776984477586055,8,0.33999919891357777,0.514999389648441,-0.12750053405761363,-0.2100009918212855,2.029998779296882,4,0.06716123671856811,1.1621663419009716,25.20000076293945,1.0666552226185018,25.63999938964844,1.8888731906837433,25.8799991607666,0.06716123671856811
6817,2010-08-30,25.34000015258789,25.70000076293945,25.32999992370605,25.489999771118164,1272100.0,-0.010542774358800022,-3.3529490962535626,-0.49999682109775034,31.11638362996159,36.857405657668494,0.7224194164235591,1.0455145973900883,0.20358226338971974,0.9974775231501347,12.904025220296827,0.37000083923339844,-0.3795294615249354,-0.9019998550415025,-2.071247906950859,0.26724819686785395,-1.4866238809961807,-0.31737582908682427,0.9281778612317382,33.980596907134405,2.3189282317324746,0.5846240259546774,8,0.6099996566772461,0.7849998474121094,0.22749948501586914,0.05999946594238281,2.2199993133544957,0,0.08445143554704693,1.5161278414072523,25.61000061035156,1.1621663419009716,25.20000076293945,1.0666552226185018,25.63999938964844,0.08445143554704693
6818,2010-08-31,25.489999771118164,25.690000534057614,25.15999984741211,25.20000076293945,1550000.0,0.005919479780072345,-1.8648620783866767,-1.9333316379080383,41.71428228884141,35.30928312405608,0.45398811948469486,0.8243681259597864,0.045338376288544424,0.8201555830645866,11.777399064684795,0.5300006866455043,-0.3703827194226683,-0.6800002098083482,-1.8482106858091285,0.48821026619243213,-1.2641054478087383,-0.09589497180795803,0.6247968535772905,56.179813808356336,20.75029464923489,0.5841052380003894,8,0.2849998474121094,0.6350002288818359,0.0774998664855957,-0.09000015258789062,1.9300003051757812,1,0.07689293877680203,-3.3529490962535626,25.34000015258789,1.5161278414072523,25.61000061035156,1.1621663419009716,25.20000076293945,0.07689293877680203
6819,2010-09-01,26.309999465942386,26.43000030517578,25.70000076293945,25.79999923706055,1728300.0,0.03216946654324171,-1.0563449144778772,1.7586274935379906,54.156776913907876,36.260929905156274,-0.4703416842387753,-0.051845695510206014,-0.7583952356991865,-0.020599840763498634,10.057072314725984,0.9400005340576172,-0.3574461076063429,0.17399950027466105,-0.9316300970963987,1.2796290976457207,-0.37881529841086703,0.7268142989601891,-1.3199996948242223,91.66661147720147,51.733602262234655,0.5528147986855295,9,-0.5699996948242223,-0.18499946594238637,-0.7424998283386266,-0.9099998474121129,1.239999771118164,2,0.04713036093836909,-1.8648620783866767,25.489999771118164,-3.3529490962535626,25.34000015258789,1.5161278414072523,25.61000061035156,0.04713036093836909
6820,2010-09-02,26.670000076293945,26.739999771118164,26.270000457763672,26.270000457763672,1342600.0,0.013683033738467687,-1.3499988079059677,0.7843126255203132,59.32584423772685,38.88443640776085,-0.829816717210722,-0.45485673344266075,-1.0950321220493038,-0.4031459472892607,8.415640097818395,0.4699993133544922,-0.4039181644058871,0.5465001106262193,-0.5269944068952022,1.6199946281476407,0.009752851865506784,1.0832473693869318,-1.651200294494629,96.00001743861607,50.0477688467915,0.5367472587607108,9,-0.8050003051757812,-0.5450000762939453,-1.1025004386901855,-1.2700004577636719,0.9200000762939453,3,0.03037118348801071,-1.0563449144778772,26.309999465942386,-1.8648620783866767,25.489999771118164,-3.3529490962535626,25.34000015258789,0.03037118348801071
6821,2010-09-03,27.15999984741211,27.209999084472656,26.90999984741211,26.90999984741211,1458000.0,0.01837269477751935,-1.399993896484375,0.6250005960470162,62.2129469577783,41.68176094358033,-1.3049853517867191,-0.9701831290684666,-1.545821267903868,-0.9151464920805736,7.725062990173806,0.5399990081787109,-0.47043388612144454,1.0209999084472656,-0.10436122125915404,2.1463610381536853,0.4583193435940558,1.5836804733004755,-2.0723520660400396,97.56101191860735,46.93601832542403,0.5626805648532102,9,-1.0600004196166992,-1.0349998474121094,-1.5925002098083496,-1.760000228881836,0.17000007629394176,4,0.0,-1.3499988079059677,26.670000076293945,-1.0563449144778772,26.309999465942386,-1.8648620783866767,25.489999771118164,0.0
6822,2010-09-07,26.729999542236328,27.13999938964844,26.70000076293945,27.06999969482422,1149300.0,-0.015832117363459908,-1.2000057220786369,-1.3600006103515625,51.93133380976117,43.715430629753946,-0.8656906109353173,-0.5992604132865083,-1.080476153837587,-0.5127448392177989,6.502090899622272,0.4599990844726598,-0.46091466243558443,0.6089996337890611,-0.4625440678017867,1.6805433353799089,0.07322778299363719,1.144771484584485,-1.5150106826782235,76.58537946947776,28.872031779876416,0.5357718507954233,9,-0.630000114440918,-0.6049995422363281,-1.1624999046325684,-1.3299999237060547,0.8999996185302734,1,0.03404414002978995,-1.399993896484375,27.15999984741211,-1.3499988079059677,26.670000076293945,-1.0563449144778772,26.309999465942386,0.03404414002978995
6823,2010-09-08,26.989999771118164,27.190000534057614,26.670000076293945,26.739999771118164,1208700.0,0.009726907345097624,-1.6666731875268803,-0.735293787656094,53.43035301815154,46.09408545740493,-1.0635193295866223,-0.9007153013668621,-1.3049278060577656,-0.7952799066959848,6.082848052741427,0.5200004577636683,-0.4114735633125193,0.8659998893737786,-0.21537128392619564,1.9473710626737528,0.3253143027237897,1.4066854760237675,-1.655310298065185,85.43049285438201,40.20304253098785,0.540685586649988,9,-0.8900003433227539,-0.8900003433227539,-1.2024998664855957,-1.609999656677246,0.30999946594238637,2,0.021118921810224567,-1.2000057220786369,26.729999542236328,-1.399993896484375,27.15999984741211,-1.3499988079059677,26.670000076293945,0.021118921810224567
6824,2010-09-09,27.11000061035156,27.309999465942386,26.940000534057614,27.239999771118164,1301400.0,0.004446122276807296,1.740747543392395,-0.5199966430664205,61.415522330344004,49.694962396001806,-1.0650759921771638,-0.9895412687153708,-1.3611399533880224,-0.9386239343115292,6.61858975172028,0.36999893188477273,-0.3556155969873558,0.9340006828308063,-0.23306297303660628,2.101064338698219,0.3504688548970982,1.5175325107645143,-1.6627925606134006,80.7693224687711,33.36626136300222,0.5835318279337063,9,-0.9600009918212855,-0.9600009918212855,-1.2800006866455043,-1.730000495910641,0.25,3,0.011434874915643434,-1.6666731875268803,26.989999771118164,-1.2000057220786369,26.729999542236328,-1.399993896484375,27.15999984741211,0.011434874915643434
6825,2010-09-10,27.440000534057614,27.649999618530273,27.01000022888184,27.209999084472656,1192800.0,0.012172626937531295,-1.0317468006454835,-1.7692533415495817,63.498916972268084,53.200262239860095,-1.1665970818851008,-1.2679885683584438,-1.6141418923273925,-1.2941172096398184,7.292797554677752,0.639999389648434,-0.25304264992837844,1.1900005340576136,-0.10054805958372981,2.480549127698957,0.5447262372369437,1.8352748308782836,-1.8437691710231157,78.57151198321496,29.644626568097834,0.6452742968206713,9,-1.0350008010864222,-1.1200008392333949,-1.5175004005432093,-2.0600004196166957,-0.010000228881832385,4,0.004008699011007977,1.740747543392395,27.11000061035156,-1.6666731875268803,26.989999771118164,-1.2000057220786369,26.729999542236328,0.004008699011007977
6826,2010-09-13,27.729999542236328,27.93000030517578,27.649999618530273,27.76000022888184,1225900.0,0.0105684767687515,-1.947367364352758,-0.13043694593946367,67.01244287846626,57.18871326747172,-1.25637006612833,-1.4852849263822137,-1.822185570279963,-1.6097787738595528,8.132014940987938,0.4899997711181676,-0.10409541067728156,1.3854995727539077,-0.047560702917419206,2.8185598484252345,0.668969434918246,2.1020297105895693,-1.928391353652252,84.12692645961341,30.899527188853945,0.7165301378356628,9,-1.1849994659423828,-1.2699995040893555,-1.7699995040893555,-2.34999942779541,-0.35000038146972656,0,-0.005048661808854327,-1.0317468006454835,27.440000534057614,1.740747543392395,27.11000061035156,-1.6666731875268803,26.989999771118164,-0.005048661808854327
6827,2010-09-14,27.82999992370605,27.96999931335449,27.540000915527344,27.6200008392334,737400.0,0.0036062164846923928,-1.324322373779532,-6.999809269501246,70.70064906560145,60.40942068711172,-1.0795453383070708,-1.5182085459728505,-1.8273851286582392,-1.7407092535117599,8.721056158836523,0.4299983978271449,0.11995074710160836,1.3934999465942361,-0.17370695711366224,2.9607068503021345,0.609896494740287,2.1771033984481853,-1.7729846811309713,89.23080986070475,30.429882017846012,0.7836034518539492,9,-0.994999885559082,-1.350000381469723,-1.8699998855590785,-2.449999809265133,-0.039999008178707385,1,-0.0179662235490734,-1.947367364352758,27.729999542236328,-1.0317468006454835,27.440000534057614,1.740747543392395,27.11000061035156,-0.0179662235490734
6828,2010-09-15,27.8700008392334,27.920000076293945,27.459999084472656,27.63999938964844,1647300.0,0.0014373307810637836,1.7878854434586597,1.0952497729336983,74.72285295357779,62.69454024707504,-0.8341605222852309,-1.5328371491297723,-1.7724224639916102,-1.8125200175690068,9.142558217180431,0.46000099182128906,0.322798402284203,1.3675007820129395,-0.3259277212001237,3.0609292852260026,0.5207865304064079,2.214215033619471,-1.5451678267492,90.29139877337002,24.354044096372064,0.8467142516065311,9,-0.7500009536743164,-1.3900012969970703,-1.9100008010864258,-2.4900007247924805,-0.0400009155273473,2,-0.008611470083952799,-1.324322373779532,27.82999992370605,-1.947367364352758,27.729999542236328,-1.0317468006454835,27.440000534057614,-0.008611470083952799
6829,2010-09-16,27.60000038146973,27.920000076293945,27.479999542236328,27.85000038146973,1314900.0,-0.009687852516444218,1.2564165264682128,-1.0869496711917706,77.6497520667696,64.73053000585757,-0.40446362285704396,-1.2530478431514176,-1.4315268675906268,-1.5707935546883114,9.332412853918957,0.4400005340576172,0.565851664060709,1.0505002975463889,-0.7120992289433623,2.81309982403614,0.16920053430151327,1.9318000607912644,-1.0448440868636908,61.458407839210814,-11.257940033331586,0.881299763244875,9,-0.28000068664551137,-1.120000839233402,-1.6400003433227575,-2.220000267028812,0.479999542236321,3,-0.010869606531259235,1.7878854434586597,27.8700008392334,-1.324322373779532,27.82999992370605,-1.947367364352758,27.729999542236328,-0.010869606531259235
6830,2010-09-17,27.709999084472656,27.86000061035156,27.489999771118164,27.68000030517578,1852300.0,0.0039854601986446525,1.2424168862995597,-0.1199951171875,75.99007423550285,66.26132192560475,-0.3927234310836596,-1.3038834565759885,-1.476917111790975,-1.6943432309036162,10.20850774144573,0.3700008392333949,0.7585693573114725,1.0804990768432603,-0.7423208650894324,2.903319018775953,0.16908910587691395,1.9919090478096066,-0.9567647672418325,49.01958584373994,-26.5236208482601,0.9114099709663456,9,-0.3899993896484375,-1.2299995422363281,-1.672499179840088,-2.3299989700317383,0.30000114440918324,4,-0.012630764550159101,1.2564165264682128,27.60000038146973,1.7878854434586597,27.8700008392334,-1.324322373779532,27.82999992370605,-0.012630764550159101
6831,2010-09-20,28.1200008392334,28.15999984741211,27.709999084472656,27.86000061035156,1494600.0,0.014796166304837044,1.647076973134295,8.667026958291064,83.25357912868898,69.74157140548562,-0.7288775727163603,-1.6462867884481653,-1.8245959319406069,-2.1158090659726625,11.408757640150357,0.4500007629394531,0.858296773335482,1.3940008163452156,-0.5322654084208587,3.32026704111129,0.43086770396217844,2.3571339287282527,-1.1964194225452616,94.28586220238581,12.928202515189824,0.9631331123830374,9,-0.7050008773803711,-1.5450010299682617,-1.9650006294250488,-2.7400007247924805,-0.720001220703125,0,-0.02453771385009773,1.2424168862995597,27.709999084472656,1.2564165264682128,27.60000038146973,1.7878854434586597,27.8700008392334,-0.02453771385009773
6832,2010-09-21,27.8799991607666,28.28000068664551,27.770000457763672,28.28000068664551,1675000.0,-0.008534910074822766,1.5499914169638664,-1.538466052892191,77.9859133287355,72.4699669955505,-0.3448590352600256,-1.3336857982793155,-1.5308675774265694,-1.8910188425492578,12.391660413436387,0.5100002288818395,0.9056642948147022,1.0644991874694831,-0.9032350588117168,3.032233433750683,0.08063206432888492,2.0483663106100813,-0.758590795162629,51.21942142320472,-31.94652493554075,0.9838671231405992,9,-0.26999855041503906,-1.2449989318847656,-1.6749987602233887,-2.4999990463256836,-0.6399993896484375,1,-0.017934003409283195,1.647076973134295,28.1200008392334,1.2424168862995597,27.709999084472656,1.2564165264682128,27.60000038146973,-0.017934003409283195
6833,2010-09-22,27.3799991607666,28.06999969482422,26.93000030517578,27.899999618530273,2495400.0,-0.017934003409283195,1.6511594897180675,1.2999961853172748,63.544284238075456,72.70649609640955,0.24169720525155114,-0.754216766017791,-1.006021658214589,-1.4032246997821929,13.174941031142023,1.1399993896484375,0.8876503085773919,0.48949918746948384,-1.4421155374556278,2.4211139123945955,-0.476308174993072,1.4553065499320397,0.9000015258789098,33.33323914330392,-46.74331109910549,0.9658073624625556,9,0.22500133514404297,-0.7449989318847656,-1.1724987030029297,-1.9999990463256836,0.1100006103515625,2,0.014974498441484352,1.5499914169638664,27.8799991607666,1.647076973134295,28.1200008392334,1.2424168862995597,27.709999084472656,0.014974498441484352
6834,2010-09-23,27.13999938964844,27.770000457763672,26.96999931335449,27.149999618530273,1470400.0,-0.008765514188256884,-3.571430128446094,0.01923119245863675,56.13575528193132,71.88836701970546,0.5435610599573373,-0.4174834715341511,-0.7376496815261753,-1.1804630508863667,13.831333102930671,0.8000011444091832,0.9615042867897863,0.1744994163513205,-1.6670612270278475,2.0160600597304885,-0.7462809053382635,1.0952797380409045,1.1400012969970703,15.55548334319996,-59.92476167155163,0.9207803216895837,9,0.4650011062622035,-0.5049991607666051,-0.8474993705749547,-1.759999275207523,0.3299999237060476,3,0.025423749063192114,1.6511594897180675,27.3799991607666,1.5499914169638664,27.8799991607666,1.647076973134295,28.1200008392334,0.025423749063192114
6835,2010-09-24,27.71999931335449,27.790000915527344,27.25,27.31999969482422,1407200.0,0.02137066826638434,-1.0000070642671706,-39.999046347524825,57.14284324091296,70.79174483775509,0.008332023131202959,-0.8421910438516917,-1.2829198747374484,-1.7644441400796858,13.819719384043234,0.6500015258789027,1.027763346141029,0.6284994125366161,-1.0412723192987627,2.298271144371995,-0.20638645338107509,1.4633852784543073,0.5330013656616295,58.518428514712305,-13.583451624646123,0.8348858659176901,9,-0.1149988174438441,-1.0849990844726527,-1.4274992942810023,-2.3399991989135707,-0.3899993896484375,4,0.012987035327166385,-3.571430128446094,27.13999938964844,1.6511594897180675,27.3799991607666,1.5499914169638664,27.8799991607666,0.012987035327166385
6836,2010-09-27,27.32999992370605,27.690000534057614,27.26000022888184,27.690000534057614,979000.0,-0.014069242399315285,1.3888865341414431,-0.9000023841880728,57.73195774931067,69.350779135945,0.3750667847623852,-0.33384296887557596,-0.8426638262987716,-1.3783390947045007,13.672603070252446,0.45999908447264914,1.0394093388567782,0.152500057220454,-1.3663482602429688,1.6713483746838769,-0.6069241015112574,0.9119242159521654,0.8965407478332601,29.629593000173436,-40.17409591566429,0.7594241587317121,9,0.2750005722045934,-0.6949996948242152,-1.0374999046325648,-1.9499998092651332,0.5699996948242223,0,0.02488109429469687,-1.0000070642671706,27.71999931335449,-3.571430128446094,27.13999938964844,1.6511594897180675,27.3799991607666,0.02488109429469687
6837,2010-09-28,27.479999542236328,27.690000534057614,27.03000068664551,27.45000076293945,1281800.0,0.0054884602615812295,1.933327681939573,-0.08332980121223384,56.49866662754162,67.32586954416321,0.19020008059547067,-0.33233806585921144,-0.9551017813015896,-1.5218200578716754,13.370893621491772,0.6599998474121023,1.0163215373267462,0.19549970626831126,-1.0563534035200632,1.4473528160566858,-0.43042684862587777,0.8214262611625003,0.7206103219757125,48.24557294106624,-18.77254168300736,0.6259265548941875,9,0.1250009536743164,-0.8449993133544922,-1.1874995231628418,-2.09999942779541,0.4500007629394531,1,-0.002911205423533403,1.3888865341414431,27.32999992370605,-1.0000070642671706,27.71999931335449,-3.571430128446094,27.13999938964844,-0.002911205423533403
6838,2010-09-29,27.45000076293945,27.6200008392334,27.190000534057614,27.31999969482422,1080200.0,-0.0010916586534425177,-1.2051332211745154,4.333545269582278,54.619566907503966,64.76696008202259,0.17249636837490456,-0.1559686619470817,-0.8951749670551763,-1.4764692912159525,12.78594817834271,0.4300003051757848,0.944926396557527,0.06750087738036825,-0.8569024146493085,0.991904169410045,-0.3947007686344719,0.5297025233952084,0.7251969100918672,58.53664777154635,-6.463525174074029,0.4622016460148389,9,0.15499973297119496,-0.8150005340576136,-1.2275009155273402,-2.0700006484985316,0.7199993133544957,2,-0.007650309143335643,1.933327681939573,27.479999542236328,1.3888865341414431,27.32999992370605,-1.0000070642671706,27.71999931335449,-0.007650309143335643
6839,2010-09-30,27.54999923706055,28.04999923706055,27.25,27.670000076293945,1135900.0,0.003642931560720042,-1.222222222222232,-0.9230757944775354,51.594184630303296,62.05630568144486,0.07225804984159723,-0.16686137954640046,-0.939932696327272,-1.5820937368748709,13.688653750813206,0.7999992370605504,0.8446793744458709,0.10549936294556161,-0.6704409197613366,0.8814396456524598,-0.2824707784078875,0.4934695042990107,0.6002944886136561,50.980322491973226,-11.794936186320157,0.3879701413534491,9,0.055001258850094104,-0.9149990081787145,-1.327499389648441,-2.1699991226196325,0.6500015258788991,3,-0.002177839114480773,-1.2051332211745154,27.45000076293945,1.933327681939573,27.479999542236328,1.3888865341414431,27.32999992370605,-0.002177839114480773
6840,2010-10-01,27.479999542236328,27.96999931335449,27.46999931335449,27.82999992370605,1142300.0,-0.0025408238389370563,-1.7026965724506793,2.9166494476675444,46.13003041129057,57.93146693506726,0.11868198940774022,-0.03485413254377079,-0.8362884494279328,-1.5143520623344244,14.147723657515582,0.5,0.7161108190011447,-0.0050003051757805395,-0.6899514926682748,0.6799508823167137,-0.3474758989220277,0.3374752885704666,0.6458883150279107,44.11759756008589,-15.297659019930371,0.3424755937462472,10,0.1250009536743164,-0.8449993133544922,-1.2724995613098145,-2.09999942779541,0.620000839233402,4,-0.00036390935401831026,-1.222222222222232,27.54999923706055,-1.2051332211745154,27.45000076293945,1.933327681939573,27.479999542236328,-0.00036390935401831026
6841,2010-10-04,27.15999984741211,27.63999938964844,27.06999969482422,27.43000030517578,1885500.0,-0.011644821694133722,-1.533327681939574,0.7714290385338578,40.289850745773634,53.743015536960385,0.3220520178129007,0.3005551827856223,-0.4898599133366446,-1.2067970189211934,13.68945310819652,0.5699996948242223,0.5827679790435987,-0.3249999999999993,-1.0099511874924936,0.359951187492495,-0.6674755937462464,0.017475593746247853,0.9419702588103611,12.745033874185522,-41.126652388822265,0.3424755937462472,10,0.3400001525878906,-0.5249996185302734,-1.0774998664855957,-1.7799997329711914,0.46000099182128906,0,0.006259207557033131,-1.7026965724506793,27.479999542236328,-1.222222222222232,27.54999923706055,-1.2051332211745154,27.45000076293945,0.006259207557033131
6842,2010-10-05,27.63999938964844,27.770000457763672,27.309999465942386,27.53000068664551,1489300.0,0.017673031845840237,1.4864862078386982,-0.40740191299679285,47.04368125388891,51.90961520538411,-0.21855506922239698,-0.11359814938137802,-0.9444003927388138,-1.692105566599757,13.64177240596231,0.6100006103515625,0.4653728841901916,0.10949954986572763,-0.4782876520666335,0.6972867517980887,-0.18439405110045115,0.4033931508319064,0.4385313205530963,58.163261334132756,8.53083905966868,0.29389360096618034,10,-0.13000011444092152,-0.9199991226196325,-1.6024994850158727,-2.259999275207523,0.23000144958495738,1,0.009406665507351919,-1.533327681939574,27.15999984741211,-1.7026965724506793,27.479999542236328,-1.222222222222232,27.54999923706055,0.009406665507351919
6843,2010-10-06,27.559999465942386,27.690000534057614,27.38999938964844,27.6200008392334,908700.0,-0.0028943533094293317,2.0000000000000355,-0.5454734615317601,49.45944664162024,51.167803134238426,-0.12330365953544842,0.011904589644185393,-0.8412804211151474,-1.6110678632379525,13.518809715353457,0.3000011444091726,0.26448930746483157,0.0009996414184598734,-0.528862395481255,0.5308616783181748,-0.2639313770313976,0.2659306598683173,0.4955606361586362,50.00000000000018,1.7865067067900995,0.2649310184498581,10,-0.01999950408935547,-0.8399991989135778,-1.522499561309818,-2.1799993515014684,-0.029998779296875,2,0.013425284702585971,1.4864862078386982,27.63999938964844,-1.533327681939574,27.15999984741211,-1.7026965724506793,27.479999542236328,0.013425284702585971
6844,2010-10-07,27.420000076293945,27.690000534057614,27.25,27.57999992370605,806600.0,-0.0050798037866962575,1.315785775234678,2.666603089834163,46.11261136647555,49.942221814856495,0.06771127913101083,0.1858476541580174,-0.6844691658413709,-1.478338827201462,13.167827254618352,0.44000053405761363,0.09133970345394005,-0.1544997215270989,-0.6457914878645425,0.33679204481034475,-0.40014560469581895,0.09114616164162115,0.6130488298685712,38.88894775769896,-8.841604972360066,0.24564588316872094,10,0.11999988555908558,-0.42999935150146484,-1.4700002670288086,-2.0399999618530273,-0.20000076293945668,3,0.027352297516892277,2.0000000000000355,27.559999465942386,1.4864862078386982,27.63999938964844,-1.533327681939574,27.15999984741211,0.027352297516892277
6845,2010-10-08,27.54999923706055,27.690000534057614,27.15999984741211,27.420000076293945,1060000.0,0.004741034296312563,1.585358138063565,-0.8124955296474188,41.7390953404789,48.16523710276407,-0.09939030724454412,0.06799815394131414,-0.7893516263110705,-1.6122117963668572,12.38371993142906,0.5300006866455043,0.03467338968748379,-0.03000049591064169,-0.5173998972943394,0.45739890547305606,-0.27370019660249056,0.21369920478120719,0.46098869708223233,68.57128843984552,25.62549419026022,0.24369970069184876,10,-0.009999275207519531,-0.2749986648559606,-1.6174993515014684,-2.1699991226196325,0.030000686645500707,4,0.023593522463859484,1.315785775234678,27.420000076293945,2.0000000000000355,27.559999465942386,1.4864862078386982,27.63999938964844,0.023593522463859484
6846,2010-10-11,27.59000015258789,27.71999931335449,27.3700008392334,27.520000457763672,1010300.0,0.0014519388978251335,1.1212156241691664,0.5384626670774681,45.5384689421474,46.947437359942484,-0.11022275887191313,0.01788819942036568,-0.8100231093737733,-1.6541368484835388,11.164175865399567,0.3499984741210902,0.034552327690178686,0.017000389099120383,-0.46532324376392253,0.4993240219621633,-0.22416142733240108,0.25816220553064184,0.3993680289755517,70.49178277509569,27.411418108361786,0.24116181643152182,10,-0.030000686645507812,-0.11499977111816406,-1.5950002670288086,-2.2100000381469727,-0.6800003051757812,0,0.018484966511825185,1.585358138063565,27.54999923706055,1.315785775234678,27.420000076293945,2.0000000000000355,27.559999465942386,0.018484966511825185
6847,2010-10-12,27.32999992370605,27.61000061035156,26.989999771118164,27.61000061035156,1427300.0,-0.009423712484374569,3.4285665628980477,-4.000027247956403,49.16944637362298,46.34186841173349,0.1411006588110375,0.2513983813589782,-0.5555603251535004,-1.3792299641130086,10.385980395956548,0.6200008392333949,-0.021729788968499975,-0.21799983978271698,-0.6960487807190532,0.26004910115361923,-0.45702431025088686,0.021024630685452905,0.6381809003296368,46.57539257439945,2.168637804837502,0.23902447046816852,10,0.18999958038330433,0.14500045776367543,-1.217500209808346,-1.9499998092651332,-0.6299991607666016,1,0.010611083656674403,1.1212156241691664,27.59000015258789,1.585358138063565,27.54999923706055,1.315785775234678,27.420000076293945,0.010611083656674403
6848,2010-10-13,27.6299991607666,27.70000076293945,27.28000068664551,27.440000534057614,1008100.0,0.010976920523162237,1.5454408840800968,-0.6785648599124111,57.98046796610989,47.051455449045335,-0.14603816768795141,-0.07115103746964024,-0.8506328391378517,-1.669132933127493,9.65528197965595,0.4200000762939382,-0.04600078198292579,0.0939994812011733,-0.36153500423649376,0.5495339666388404,-0.13376776151766023,0.3217667239200068,0.3174180528918882,87.67120424320059,37.97850463668751,0.22776724271883333,10,-0.14999961853027344,-0.154998779296875,-1.5174994468688965,-2.2499990463256836,-0.4899997711181605,2,0.008686271652428745,3.4285665628980477,27.32999992370605,1.1212156241691664,27.59000015258789,1.585358138063565,27.54999923706055,0.008686271652428745
6849,2010-10-14,27.29999923706055,27.709999084472656,27.1200008392334,27.649999618530273,1246100.0,-0.011943537232336876,1.5106344987115232,-1.842120585459822,42.55317422043742,46.65402698339499,0.16178312556469265,0.2479328169427042,-0.5213734999926878,-1.3262226877778218,8.998106524079564,0.5899982452392578,-0.08344378264717278,-0.22100038528441956,-0.6872915761997689,0.24529080563092975,-0.4541459807420942,0.012145210173255094,0.627069638428285,42.46570689520097,-5.8581748872122645,0.2331455954576753,10,0.08000087738036754,0.3050012588500941,-1.1999998092651403,-1.9199991226196325,0.3400001525878906,3,0.008424961758706884,1.5454408840800968,27.6299991607666,3.4285665628980477,27.32999992370605,1.1212156241691664,27.59000015258789,0.008424961758706884
6850,2010-10-15,27.36000061035156,27.57999992370605,27.15999984741211,27.459999084472656,1077700.0,0.002197852562924485,1.4705875753122186,0.2857096146615135,50.60242440491009,47.79986850107682,0.09272036668123107,0.16903238102209883,-0.5791768612553163,-1.3717160706936546,8.305416490282994,0.42000007629394176,-0.10946124241866073,-0.14349908828735636,-0.6061813012765853,0.3191831247018726,-0.37484019478197084,0.08784201820725812,0.547126893731015,50.6850782535989,-0.003360531498749708,0.2313411064946153,10,0.01999950408935902,0.24499988555908558,-1.2100009918212855,-1.9550008773803675,0.09000015258789062,4,-0.005117006355040088,1.5106344987115232,27.29999923706055,1.5454408840800968,27.6299991607666,3.4285665628980477,27.32999992370605,-0.005117006355040088
6851,2010-10-18,27.43000030517578,27.479999542236328,27.28000068664551,27.31999969482422,918600.0,0.002558468321003593,-1.1052663280262225,-1.100022888532806,48.96266972265049,48.01308944205033,0.0726923205318819,0.04710416486586411,-0.6438631785962521,-1.4266534423484671,7.116418656721082,0.19999885559081676,-0.1283569122711441,-0.03899936676025462,-0.39981099895810246,0.3218122654375932,-0.21940518285918031,0.14140644933867108,0.45758465492865597,61.111243566003594,9.696008089978562,0.1804058160989243,10,-0.07500076293945312,0.17500019073486328,-1.0675005912780762,-1.8550004959106445,-0.6399993896484375,0,0.0054684512162388454,1.4705875753122186,27.36000061035156,1.5106344987115232,27.29999923706055,1.5454408840800968,27.6299991607666,0.0054684512162388454
6852,2010-10-19,27.3799991607666,27.38999938964844,27.0,27.170000076293945,1858200.0,-0.001822863428832866,2.3913057900584738,1.9090719933416562,48.55963686569832,47.913110578059005,0.09156269609072964,0.06084551793997406,-0.5967572177219758,-1.3724258041678326,5.891019324516347,0.43000030517578125,-0.12170993494943616,-0.06400051116943217,-0.37003780588107205,0.2420367835422077,-0.21701915852525033,0.08901813618638599,0.48843410623926076,53.52107757277484,2.882451129658449,0.15301864735581927,10,-0.024999618530273438,0.22500133514404297,-0.8774991035461426,-1.664999008178711,0.1500015258789098,1,-0.01716578991090567,-1.1052663280262225,27.43000030517578,1.4705875753122186,27.36000061035156,1.5106344987115232,27.29999923706055,-0.01716578991090567
6853,2010-10-20,27.790000915527344,27.84000015258789,27.35000038146973,27.46999931335449,1118100.0,0.014974498441484352,1.3333318195648352,1.523823796548609,54.3795899899063,48.83166375844019,-0.3155676332139201,-0.33398879205918064,-0.9997915297618079,-1.7719419047164564,5.970085115199852,0.4899997711181605,-0.05241784334176458,0.3255011558532708,-0.01542487271101578,0.6664271844175573,0.15503814157112572,0.4959641701354158,0.05966369224191581,94.04771095499113,41.65733679357632,0.17046301428214344,10,-0.3750009536743164,-0.18500041961669922,-1.1325011253356934,-2.0550012588500977,-0.6000003814697301,2,-0.03922274619209776,2.3913057900584738,27.3799991607666,-1.1052663280262225,27.43000030517578,1.4705875753122186,27.36000061035156,-0.03922274619209776
6854,2010-10-21,27.82999992370605,28.07999992370605,27.56999969482422,27.809999465942386,1721300.0,0.001439330941380268,-1.0400009155273295,0.06250111758147114,56.45756925045442,50.467049748437475,-0.32552439138088474,-0.33691819492556974,-1.0044900178527065,-1.791056923674308,5.904578832666078,0.5100002288818324,-0.04238542356227981,0.3310001373290987,-0.011307815262554755,0.6733080899207522,0.15984616103327198,0.5021541136249255,-0.8999996185302699,76.85185021660763,22.447774904499518,0.17115397629582746,10,-0.29500007629394176,-0.2249994277954066,-1.030000209808346,-2.095000267028805,-0.75,3,-0.024793407687718205,1.3333318195648352,27.790000915527344,2.3913057900584738,27.3799991607666,-1.1052663280262225,27.43000030517578,-0.024793407687718205
6855,2010-10-22,28.07999992370605,28.11000061035156,27.79999923706055,27.82999992370605,818300.0,0.0089831117745367,-1.0000000000000457,12.499713904257732,67.42423530890716,52.898801566966334,-0.5503083548262246,-0.5887505451151718,-1.2120104646715042,-2.026331077485576,5.823941326606907,0.3100013732910085,-0.03125777374719618,0.5630001068115185,0.14276950968529434,0.9832307039377426,0.3528848082484082,0.7731154053746288,-1.126999626159666,97.29723692349988,36.0693820503195,0.21011529856311154,10,-0.5299997329711879,-0.4749994277954066,-1.1800003051757777,-2.345000267028805,-1.3299999237060511,4,-0.01566953473123578,-1.0400009155273295,27.82999992370605,1.3333318195648352,27.790000915527344,2.3913057900584738,27.3799991607666,-0.01566953473123578
6856,2010-10-25,28.01000022888184,28.46999931335449,27.93000030517578,28.28000068664551,1201100.0,-0.0024928666315670034,-1.5116215113286977,-1.0800018310546875,58.29597754975143,53.91286058653617,-0.46317402996408674,-0.49033458874371405,-1.0956002667732747,-1.945695193622992,6.008236660513451,0.5399990081787074,0.00658822212517407,0.4590003967285199,-0.005254696609807041,0.9232554900668468,0.22687285005935465,0.6911279433976851,-1.0107199188232485,68.70753065707584,6.7990610617680005,0.23212754666916416,10,-0.2750005722045934,-0.31000041961670277,-1.110000610351566,-2.120000839233402,-0.13000106811523793,0,-0.019992840462920047,-1.0000000000000457,28.07999992370605,-1.0400009155273295,27.82999992370605,1.3333318195648352,27.790000915527344,-0.019992840462920047
6857,2010-10-26,27.399999618530273,27.65999984741211,27.309999465942386,27.54999923706055,1217100.0,-0.02177795806379823,-1.1212149235615652,0.5555532008081625,47.101454283100004,52.70408128842395,0.17634479043458384,0.11949173117940148,-0.45015620556657154,-1.3110933427882472,6.460988717671359,0.7000007629394531,0.03954807818157846,-0.14700021743774272,-0.615192886839317,0.3211924519638316,-0.3810965521385299,0.08709611726304445,-0.3124761682739283,7.758634864364216,-53.35707682362522,0.2340963347007869,10,0.33500003814697266,0.3000001907348633,-0.4049997329711914,-1.119999885559082,0.9799995422363281,1,-0.022262726696915536,-1.5116215113286977,28.01000022888184,-1.0000000000000457,28.07999992370605,-1.0400009155273295,27.82999992370605,-0.022262726696915536
6858,2010-10-27,27.239999771118164,27.29999923706055,26.86000061035156,27.29999923706055,1088800.0,-0.005839410570790848,13.666751438470063,0.39999745686203625,46.76258746008636,53.171793870607175,0.307547327651136,0.27716242563409565,-0.2738945709273146,-1.1207860361499442,7.213846112876,0.5399990081787145,0.048502104763503695,-0.2965000152587898,-0.7829167703605329,0.18991673984295332,-0.5397083928096613,-0.05329163770791823,1.2299995422363246,23.602451359609177,-38.65902073491619,0.2432083775508723,10,0.42500019073485973,0.42500019073485973,-0.11749935150146484,-0.7649993896484375,1.25,2,0.010646142362850775,-1.1212149235615652,27.399999618530273,-1.5116215113286977,28.01000022888184,-1.0000000000000457,28.07999992370605,0.010646142362850775
6859,2010-10-28,27.489999771118164,27.649999618530273,27.34000015258789,27.399999618530273,1466800.0,0.009177679959640361,-1.9523887375113533,-1.5000158947133295,48.96552767395157,52.98991645605622,0.0975965395427778,0.023649463252681358,-0.5079386700300432,-1.341271893166983,6.969040789452409,0.4099998474121094,0.06887907875042032,-0.04350004196167134,-0.5303061749425986,0.4433060910192559,-0.28690310845213673,0.19990302452879405,0.947799568176265,39.13041417931246,-21.41035916685528,0.24340306649046406,10,0.17500019073485973,0.17500019073485973,-0.36999940872192383,-0.9549989700317383,0.610000610351566,3,-0.010913031631805903,13.666751438470063,27.239999771118164,-1.1212149235615652,27.399999618530273,-1.5116215113286977,28.01000022888184,-0.010913031631805903
6860,2010-10-29,27.46999931335449,27.59000015258789,27.31999969482422,27.45000076293945,1126000.0,-0.0007275539443506451,1.0769247698345177,0.22220573899037852,47.91665424904511,52.87369251454452,0.1506876233651866,0.04517864832828167,-0.4541549103151361,-1.2891788944803686,6.723387868298171,0.2700004577636719,0.0329055332889574,-0.06300048828125426,-0.5500584740258283,0.4240574974633198,-0.30652948115354306,0.18052850459103453,0.9362440513610828,37.88814872118687,-20.51012937632327,0.2435289928722872,10,0.19500064849853516,0.19500064849853516,-0.3499989509582484,-0.8349990844726527,0.7600002288818395,4,-0.014197284288203105,-1.9523887375113533,27.489999771118164,13.666751438470063,27.239999771118164,-1.1212149235615652,27.399999618530273,-0.014197284288203105
6861,2010-11-01,27.32999992370605,27.690000534057614,27.229999542236328,27.51000022888184,847600.0,-0.0050964467836872585,-1.4210510465291184,-9.000667620410464,50.0,53.033732862800264,0.3073291553665243,0.20929783977282668,-0.28388151658068494,-1.1292312549742825,7.159280932698309,0.4600009918212855,0.07497702967438968,-0.2114998817443876,-0.6765875407846949,0.25358777729591964,-0.44404371126454123,0.021043947775766014,1.0453185859222387,56.626428500846814,-3.1323936197079476,0.23254382952015326,11,0.33500003814697266,0.33500003814697266,-0.2099995613098109,-0.6949996948242152,1.0100002288818395,0,-0.021222097523789563,1.0769247698345177,27.46999931335449,-1.9523887375113533,27.489999771118164,13.666751438470063,27.239999771118164,-0.021222097523789563
6862,2010-11-02,27.899999618530273,27.93000030517578,27.540000915527344,27.559999465942386,704100.0,0.020856190867743374,-1.052643202762664,-1.8888865341413883,54.45544928408392,53.042161673264445,-0.20244015545886285,-0.3586107213894323,-0.8131357722743786,-1.6749672852408537,7.3820159972219574,0.6000003814697301,0.10162951080480553,0.3454998016357429,-0.14502000047545494,0.8360196037469407,0.10023990058014576,0.59075970269134,0.44501253311248234,97.19619671009006,39.275753122145815,0.24525990105559828,11,-0.23499965667724965,-0.23499965667724965,-0.7799992561340332,-1.2649993896484375,0.36000061035156605,1,-0.000716862295237708,-1.4210510465291184,27.32999992370605,1.0769247698345177,27.46999931335449,-1.9523887375113533,27.489999771118164,-0.000716862295237708
6863,2010-11-03,27.93000030517578,28.059999465942386,27.59000015258789,27.88999938964844,827600.0,0.0010752934428566174,2.1333367241839203,0.11764969875123897,61.53846691278182,53.60670585796749,-0.2352304992992167,-0.3788968443877536,-0.794432331095102,-1.6785271596344913,7.704548473688222,0.46999931335449574,0.1320924145196294,0.3570004463195815,-0.1615037386624394,0.8755046313016024,0.09774835382857106,0.6162525388105919,0.38531161564115024,84.33744907033945,23.45158172236134,0.2592520924910102,11,-0.26500034332275746,-0.26500034332275746,-0.809999942779541,-1.2950000762939453,0.3500003814697301,2,0.01611166669079589,-1.052643202762664,27.899999618530273,-1.4210510465291184,27.32999992370605,1.0769247698345177,27.46999931335449,0.01611166669079589
6864,2010-11-04,28.170000076293945,28.309999465942386,28.059999465942386,28.229999542236328,771100.0,0.008592902559821702,1.2727343661946675,-1.4999523173756815,63.91750820454372,53.21706951303821,-0.47151406570430865,-0.5900813332778796,-0.974197888784964,-1.9030361308458303,8.332300407060947,0.3799991607666051,0.17755274153852696,0.5595002174377441,-0.017588050537561628,1.13658848541305,0.27095608345009126,0.848044351425397,-1.3099994659423864,87.03709263533759,23.83391618176684,0.2885441339876534,11,-0.5050001144409215,-0.5050001144409215,-1.049999713897705,-1.5349998474121094,-0.2999992370605469,3,0.011359591549788828,2.1333367241839203,27.93000030517578,-1.052643202762664,27.899999618530273,-1.4210510465291184,27.32999992370605,0.011359591549788828
6865,2010-11-05,28.20000076293945,28.34000015258789,28.10000038146973,28.239999771118164,546200.0,0.0010649870984824616,-1.0000000000000295,0.6666560701911136,63.41462928355529,53.785808594571975,-0.5394292825221925,-0.5996321683343631,-0.9281892113933594,-1.9160966038572589,8.818787451720421,0.2399997711181605,0.17671685304584628,0.5570008277893024,-0.0762235889707199,1.1902252445493247,0.24038861940929124,0.8736130361693135,-1.3110001754760745,87.38744930923056,22.931561040315387,0.31661220838001153,11,-0.600000381469723,-0.5350008010864258,-1.0800004005432093,-1.5650005340576136,0.5,4,-0.003546112722136563,1.2727343661946675,28.170000076293945,2.1333367241839203,27.93000030517578,-1.052643202762664,27.899999618530273,-0.003546112722136563
6866,2010-11-08,28.10000038146973,28.36000061035156,27.989999771118164,28.040000915527344,1028800.0,-0.003546112722136563,-3.6249597673059744,-1.500023842449052,62.32877965043298,55.477733635386755,-0.4753029974567369,-0.48429485789578663,-0.7649918733580243,-1.8008428963782563,9.313303864419089,0.3700008392333949,0.16385100515054773,0.43150043487549183,-0.23303865172938032,1.096039521480364,0.09923089157305753,0.7637699781779261,-1.1529598114013737,68.29264321402393,2.352220283455111,0.3322695433024357,11,-0.48999977111817117,-0.4350004196167063,-0.9800000190734899,-1.4650001525878942,0.8500003814697195,0,0.004626304590811481,-1.0000000000000295,28.20000076293945,1.2727343661946675,28.170000076293945,2.1333367241839203,27.93000030517578,0.004626304590811481
6867,2010-11-09,27.6200008392334,27.79999923706055,27.46999931335449,27.649999618530273,989000.0,-0.017081834011392516,1.0000115597581698,-0.49998410528655207,47.15718914201838,55.52157826671253,0.0437906195442892,0.019546976235581326,-0.2173657733772103,-1.3099827433811413,8.95029491870147,0.6300010681152415,0.08227124505095418,-0.06299915313720561,-0.7088315919063604,0.5828332856319491,-0.385915372521783,0.25991706624737176,-0.5881826667480503,16.854079469886837,-43.65012354384403,0.3229162193845775,11,0.17499923706054688,0.044999122619625354,-0.5525007247924805,-0.9850006103515625,1.8199996948242152,1,0.026068040965869788,-3.6249597673059744,28.10000038146973,-1.0000000000000295,28.20000076293945,1.2727343661946675,28.170000076293945,0.026068040965869788
6868,2010-11-10,27.8700008392334,27.8700008392334,27.53000068664551,27.65999984741211,652600.0,0.00905141174524804,2.2380813979890855,-7.000317904374365,50.625014156099816,55.705965653617895,-0.12007266303292141,-0.22298326039275196,-0.4002755565342042,-1.5424486530325296,8.740588793570504,0.3400001525878871,0.041202304703482184,0.17500076293945455,-0.47558650187098905,0.8255880277498981,-0.15029286946576903,0.5002943953446781,-0.7584917204760764,44.943926175000456,-12.935051896931718,0.32529363240522197,11,-0.07500076293945312,-0.20500087738037465,-0.7550010681152344,-1.2350006103515625,1.3199996948242152,2,0.013993519121084042,1.0000115597581698,27.6200008392334,-3.6249597673059744,28.10000038146973,-1.0000000000000295,28.20000076293945,0.013993519121084042
6869,2010-11-11,27.53000068664551,27.70000076293945,27.40999984741211,27.61000061035156,701600.0,-0.012199502775373405,1.2307743095037567,-0.38095021843576604,41.6413513068524,55.00870977115204,0.2527809468627318,0.1424341929296915,-0.022187849109116087,-1.1792089054577204,8.278412643389123,0.46000099182128906,0.07001652212782972,-0.17649946212768342,-0.8054596902457405,0.45246076599037366,-0.4909795761867102,0.13798065193134335,-0.3435820783925365,12.631657143316474,-38.5980286252828,0.31448011405902804,11,0.26499938964843395,0.13499927520751243,-0.4000005722045934,-0.8950004577636754,1.5999984741210902,3,0.02724300694855475,2.2380813979890855,27.8700008392334,1.0000115597581698,27.6200008392334,-3.6249597673059744,28.10000038146973,0.02724300694855475
6870,2010-11-12,27.21999931335449,27.489999771118164,27.059999465942386,27.309999465942386,937500.0,-0.011260492755505114,-1.0975632449129789,1.1250029802352697,38.810193555219506,53.765397943954206,0.5851223296178283,0.4652635435268877,0.3114784475775956,-0.8462572764044403,8.017091966579267,0.470001220703125,0.10773390081236656,-0.4795007705688512,-1.1275258212886108,0.16852428015090837,-0.803513295928731,-0.15548824520897142,1.1400012969970703,12.307669735538528,-35.19468496661304,0.3240125253598801,11,0.490000724792484,0.44500064849853516,0.04500102996826527,-0.5849990844726527,1.980001449584961,4,0.023879557027028042,1.2307743095037567,27.53000068664551,2.2380813979890855,27.8700008392334,1.0000115597581698,27.6200008392334,0.023879557027028042
6871,2010-11-15,27.57999992370605,27.81999969482422,27.290000915527344,27.36000061035156,800100.0,0.013225592190773572,-1.9444482709293112,-2.4444326707072204,52.74390492107182,53.57522634806397,0.29537545877278504,0.12340368608844443,-0.035982655337097214,-1.1761911170427943,7.490197294401221,0.6000003814697301,0.1309005366647824,-0.1270001411438031,-0.7652911782900205,0.5112908960024143,-0.4461456597169118,0.1921453774293056,0.7540006637573242,64.1974785364768,11.18582534832278,0.3191455185731086,11,0.13000011444092152,0.08500003814697266,-0.17249965667724254,-0.9449996948242152,0.7199993133544993,0,0.0406091675972311,-1.0975632449129789,27.21999931335449,1.2307743095037567,27.53000068664551,2.2380813979890855,27.8700008392334,0.0406091675972311
6872,2010-11-16,26.90999984741211,27.440000534057614,26.84000015258789,27.309999465942386,1019100.0,-0.02429296875081033,-1.2222277166522306,-1.8181857589970944,45.64644224386567,51.80944582929551,0.905386936000955,0.7972633106444746,0.6528923223600529,-0.4795553698675903,6.624003842655679,0.7399997711181605,0.14453897347294742,-0.7735002517700202,-1.4920452972140126,-0.054955206326027906,-1.1327727744920182,-0.4142277290480223,1.3985207176208476,6.796082345555789,-47.87284742694935,0.35927252272199645,11,0.6900005340576172,0.744999885559082,0.6075000762939453,-0.27499961853027344,1.4300003051757812,1,0.07580828417297525,-1.9444482709293112,27.57999992370605,-1.0975632449129789,27.21999931335449,1.2307743095037567,27.53000068664551,0.07580828417297525
6873,2010-11-17,26.70000076293945,26.93000030517578,26.54999923706055,26.86000061035156,1137400.0,-0.007803756434909603,1.5333468967357988,0.39999999999999647,39.46668524847142,49.09268772306525,1.0309808151357132,0.9712097811531599,0.8713333932412866,-0.24562773445878605,7.068885582443282,0.3800010681152308,0.15694141592890531,-0.9289993286132834,-1.7686711529718764,-0.08932750425469038,-1.348835240792578,-0.5091634164339887,1.5497789855957045,11.811139512739658,-42.97170336313732,0.4198359121792957,11,0.7549991607666051,0.80999851226807,0.7974991798400914,-0.06500053405761363,1.2099990844726598,2,0.10262171134172338,-1.2222277166522306,26.90999984741211,-1.9444482709293112,27.57999992370605,-1.0975632449129789,27.21999931335449,0.10262171134172338
6874,2010-11-18,27.13999938964844,27.38999938964844,26.86000061035156,26.88999938964844,803000.0,0.01647934884405422,-2.4193738924984123,-1.5625014901175405,46.04316645481537,47.162525186538595,0.4799874483761357,0.5026380945576072,0.4411950533106257,-0.6459628999144407,7.635075234684598,0.6899986267089915,0.1189840790472303,-0.45450067520141246,-1.3158212508953469,0.4068199004925219,-0.8851609630483814,-0.023840387354443493,1.0077935281982384,46.456688183153595,-10.03099505951949,0.4306602878469678,11,0.31500053405761363,0.3699998855590785,0.3375005722045863,-0.5049991607666051,0.9600009918212891,3,0.07553431063049576,1.5333468967357988,26.70000076293945,-1.2222277166522306,26.90999984741211,-1.9444482709293112,27.57999992370605,0.07553431063049576
6875,2010-11-19,27.63999938964844,27.649999618530273,27.0,27.1200008392334,1145700.0,0.018422992308198216,1.407410416261943,2.0799942016601705,53.42162714076701,46.172841574353484,-0.1204713727802087,-0.03374596883048753,-0.053569829976275685,-1.0989975045801366,7.995991033674453,0.6499996185302734,0.06454187062383099,0.06749935150146769,-0.7635529223815851,0.8985516253845205,-0.3480267854400587,0.4830254884429941,0.41192590735106904,85.82675273261408,28.143928148705584,0.4155261369415261,11,-0.4299993515014684,-0.13000011444092152,-0.1474990844726598,-1.0049991607666051,0.4500007629394496,4,0.05390737351738828,-2.4193738924984123,27.13999938964844,1.5333468967357988,26.70000076293945,-1.2222277166522306,26.90999984741211,0.05390737351738828
6876,2010-11-22,27.45000076293945,27.70000076293945,26.96999931335449,27.479999542236328,859500.0,-0.006874045980628685,2.1063810791507516,-0.0576901210069426,44.57832654271194,45.886301285541656,-0.03617577733985655,0.11820840914347386,0.1302150844249219,-0.8626615133128297,7.573021821644923,0.7300014495849609,-0.029540923193128066,-0.09449930191040323,-0.900855253687471,0.7118566498666645,-0.4976772777989389,0.3086786739781324,0.5118089704637221,78.26089840977079,24.51972116572577,0.40317797588853416,11,-0.24000072479247692,0.05999851226806996,0.04249954223633168,-0.8150005340576136,0.6099987030029368,0,0.06375227509511383,1.407410416261943,27.63999938964844,-2.4193738924984123,27.13999938964844,1.5333468967357988,26.70000076293945,0.06375227509511383
6877,2010-11-23,26.790000915527344,27.26000022888184,26.70000076293945,27.190000534057614,904600.0,-0.024043709619971265,1.074075905550747,13.333863173955576,38.07531714666958,44.491890506716075,0.5517271267919952,0.7696245762543299,0.772980045943779,-0.15474193460408614,7.753423104506345,0.75,-0.14884376102567032,-0.7239992141723626,-1.5967782952869705,0.14877986694224532,-1.1603887547296665,-0.2876096736150586,1.0871001880952704,20.869683480060587,-27.803258554346385,0.43638954055730445,11,0.39499855041503906,0.7199983596801758,0.6899991035461426,-0.1550006866455078,1.1699981689453125,1,0.0563642504639863,2.1063810791507516,27.45000076293945,1.407410416261943,27.63999938964844,-2.4193738924984123,27.13999938964844,0.0563642504639863
6878,2010-11-24,27.53000068664551,27.56999969482422,26.920000076293945,26.93000030517578,890600.0,0.02762223761960625,-1.0967701248081119,-1.500002384188087,43.93939831806495,44.74722906351747,-0.2699630936874122,0.05530018250785673,0.022699358555538396,-0.8431501168180162,6.95256911600472,0.779998779296875,-0.24956521002746612,0.0015005111694357254,-0.8616949702364636,0.864695992575335,-0.4300972295335157,0.43309825187238715,0.2674743049833772,82.99999237060618,37.56137787974254,0.43159774070294976,11,-0.34500122070312855,-0.020001411437991834,-0.05000066757202504,-0.8950004577636754,0.44999885559081676,2,0.02942242810532525,1.074075905550747,26.790000915527344,2.1063810791507516,27.45000076293945,1.407410416261943,27.63999938964844,0.02942242810532525
6879,2010-11-26,27.190000534057614,27.45000076293945,27.149999618530273,27.290000915527344,237700.0,-0.012350168692615737,-2.333305076663837,-0.16666719648539943,40.966005850341695,44.986763762975485,0.01870292530942308,0.39175842999034316,0.3569600466266216,-0.4643483830557926,6.832999226691913,0.3800010681152379,-0.2732838255603198,-0.32349967956543324,-1.1998383950006755,0.552839035869809,-0.7616690372830526,0.1146696781521861,0.5326259122971742,48.999977111816406,8.501296359183016,0.43816935771762067,11,-0.005001068115230822,0.3199987411499059,0.3199996948242223,-0.5550003051757777,0.4799995422363317,4,0.02648029787467787,-1.0967701248081119,27.53000068664551,1.074075905550747,26.790000915527344,2.1063810791507516,27.45000076293945,0.02648029787467787
6880,2010-11-29,27.07999992370605,27.1200008392334,26.489999771118164,26.959999084472656,1017700.0,-0.004045627370024452,5.2999265680580585,-1.2000038146826355,40.892850574180194,43.669979946654195,0.11930208120881147,0.4964989363617285,0.456278510924907,-0.32026270054829453,7.053732674333993,0.7000007629394496,-0.33649127904321574,-0.4140003204345746,-1.3115150799259858,0.48351443905683666,-0.862757700180282,0.03475705931113282,0.5722688900910811,48.760303220894286,11.29086071390735,0.4487573797457059,11,0.015000343322757459,0.399999618530277,0.4900002479553258,-0.4449996948242152,0.9200000762939489,0,0.03766619130861826,-2.333305076663837,27.190000534057614,-1.0967701248081119,27.53000068664551,1.074075905550747,26.790000915527344,0.03766619130861826
6881,2010-11-30,26.75,26.84000015258789,26.479999542236328,26.729999542236328,1202800.0,-0.012186112431158747,2.5999923706345727,0.16666931574346833,42.01833924844851,43.26685739160785,0.35669539106241643,0.8230152116238472,0.7583238137007555,0.038097937918244895,7.4985508306398305,0.600000381469723,-0.35113554045283735,-0.7150002479553237,-1.6704390608081958,0.24043856489754845,-1.1927196543817615,-0.23728084152888584,0.8092872903828159,24.770680730881896,-14.67417220934831,0.4777194064264361,11,0.3400001525878906,0.7249994277954102,0.8275003433227539,-0.11499977111816406,1.25,1,0.050093463648145375,5.2999265680580585,27.07999992370605,-2.333305076663837,27.190000534057614,-1.0967701248081119,27.53000068664551,0.050093463648145375
6882,2010-12-01,27.8799991607666,27.899999618530273,27.18000030517578,27.21999931335449,1214000.0,0.04224295928099453,1.0571386531953504,32.99923707800895,50.07897570826536,44.4460007760294,-0.6942469674136653,-0.325234080527828,-0.379338487573154,-1.0601944867264415,7.9858499837274,1.1499996185302734,-0.3006987239788579,0.4159989356994629,-0.5375628569131763,1.369560728312102,-0.0607819606068567,0.8927798320057825,-1.3999996185302734,98.59151713457149,57.37023794407516,0.47678089630632026,12,-0.6899995803833008,-0.45999908447265625,-0.16249942779541016,-1.1499996185302734,0.04000091552734375,2,0.0064562521733890765,2.5999923706345727,26.75,5.2999265680580585,27.07999992370605,-2.333305076663837,27.190000534057614,0.0064562521733890765
6883,2010-12-02,28.3799991607666,28.8799991607666,27.61000061035156,27.82999992370605,1586700.0,0.017934003409283195,-1.5656591734033996,0.8333323700257212,56.54852660943243,45.613263015431286,-1.0402738671413658,-0.8324741160522429,-0.8652306212031959,-1.5372337434910008,8.665220575964112,1.2699985504150426,-0.32386161136935954,0.8934989929199233,-0.12536037608674278,1.9123583619265894,0.3840693084165885,1.402928677423258,-1.8999996185302734,79.16666335529699,32.91089411754531,0.5094296845033334,12,-0.6999998092651367,-0.6999998092651367,-0.6624994277954102,-1.6499996185302734,-0.3099994659423828,3,-0.01479915745996807,1.0571386531953504,27.8799991607666,2.5999923706345727,26.75,5.2999265680580585,27.07999992370605,-0.01479915745996807
6884,2010-12-03,28.489999771118164,28.53000068664551,28.229999542236328,28.38999938964844,747300.0,0.0038759906132637134,2.3333050766637844,0.18181912761219665,60.09539779911879,46.35479308858149,-1.048946314649701,-0.9668424680014311,-0.9518171811536646,-1.620526768781172,8.916972649643029,0.30000114440918324,-0.2590397638825124,0.987499618530272,-0.0851824900961553,2.0601817271566993,0.4511585642170566,1.5238406728434875,-1.9140002441406239,83.7500228484508,31.828587629236765,0.5363410543132139,12,-0.8100004196166992,-0.8100004196166992,-0.8249998092651403,-1.760000228881836,-0.4200000762939453,4,-0.017901026078590898,-1.5656591734033996,28.3799991607666,1.0571386531953504,27.8799991607666,2.5999923706345727,26.75,-0.017901026078590898
6885,2010-12-06,28.10000038146973,28.51000022888184,28.04999923706055,28.5,857300.0,-0.013688992375626374,1.1904805155289568,-3.9999809265865376,54.11393035396434,47.414304623165094,-0.6557979139631911,-0.6163179233374798,-0.5611508128655345,-1.2062954757884263,9.018265572497983,0.46000099182128906,-0.15007530634784771,0.6025002479553265,-0.4573480254511466,1.6623485213617997,0.07257611125208996,1.132424384658563,-1.431840869140629,67.50004569690174,16.423764975544728,0.5299241367032361,12,-0.42000102996826527,-0.42000102996826527,-0.4350004196167063,-1.370000839233402,0.4099998474121094,0,-0.015302501755812936,2.3333050766637844,28.489999771118164,-1.5656591734033996,28.3799991607666,1.0571386531953504,27.8799991607666,-0.015302501755812936
6886,2010-12-07,28.229999542236328,28.51000022888184,28.1299991607666,28.3700008392334,745800.0,0.004626304590811481,-1.2352868578865792,0.3500035762821002,61.41869242887527,50.00801298785461,-0.7414947775488763,-0.7758571108087438,-0.676385872179555,-1.3014805224945363,9.379902457596467,0.4099998474121094,-0.0907714980397536,0.7259994506835952,-0.3508650101670021,1.8028639115341925,0.1875672202582983,1.264431681108892,-1.4733664439697272,61.76470258243959,4.877124503795436,0.5384322304252985,12,-0.5500001907348633,-0.5500001907348633,-0.5649995803833043,-1.5,0.29000091552734375,1,-0.008147344880123475,1.1904805155289568,28.10000038146973,2.3333050766637844,28.489999771118164,-1.5656591734033996,28.3799991607666,-0.008147344880123475
6887,2010-12-08,28.34000015258789,28.540000915527344,28.170000076293945,28.32999992370605,601200.0,0.0038965856229287166,-1.242429847123082,-0.07142954455663905,64.43662326550378,52.28548242645893,-0.680017069414653,-0.8739598547820009,-0.7748754364537405,-1.383338154918313,10.015350371572133,0.37000083923339844,-0.10228000534014114,0.8000000953674302,-0.3395100529886861,1.9395102437235465,0.23024502118937207,1.3697551695454884,-1.498432411821291,57.48034452462672,-4.898048229811131,0.5697550741780589,12,-0.6600008010864258,-0.6600008010864258,-0.6750001907348668,-1.6100006103515625,0.6599998474121094,2,-0.011997182454384858,-1.2352868578865792,28.229999542236328,1.1904805155289568,28.10000038146973,2.3333050766637844,28.489999771118164,-0.011997182454384858
6888,2010-12-09,28.26000022888184,28.59000015258789,28.06999969482422,28.40999984741211,981700.0,-0.002822862500893364,1.039216566250416,-14.999618538998703,60.52632805477965,54.45885156028537,-0.5426415595593355,-0.8044907263174643,-0.683089641659187,-1.2793665230483562,10.764946383290189,0.5200004577636719,-0.05188634318123064,0.7005002021789579,-0.47554945675719296,1.8765498611151088,0.11247537271088248,1.2885250316470334,-1.3368952313152391,38.88900662625946,-24.449856575999796,0.5880248294680759,12,-0.5800008773803746,-0.5800008773803746,-0.5950002670288157,-1.5300006866455114,0.7800006866455043,3,-0.012031144721662557,-1.242429847123082,28.34000015258789,-1.2352868578865792,28.229999542236328,1.1904805155289568,28.10000038146973,-0.012031144721662557
6889,2010-12-10,28.28000068664551,28.34000015258789,27.979999542236328,28.290000915527344,790400.0,0.0007077302760680748,5.545542820481698,0.0666683620919632,56.61158604372008,56.20537772356758,-0.4378054255890369,-0.8067864878090312,-0.6940525650559941,-1.2633795941879136,11.256963474507788,0.3600006103515625,0.10017610018158507,0.6830006599426319,-0.5361290375108823,1.902130357396146,0.07343581121587661,1.2925655086693872,-1.2786199225509094,49.180466268104745,-10.846467495636325,0.609564848726757,12,-0.6000013351440465,-0.6000013351440465,-0.6150007247924876,-1.5500011444091832,0.2899990081787074,4,-0.0074257774654319375,1.039216566250416,28.26000022888184,-1.242429847123082,28.34000015258789,-1.2352868578865792,28.229999542236328,-0.0074257774654319375
6890,2010-12-13,27.8700008392334,28.29999923706055,27.61000061035156,28.290000915527344,1307300.0,-0.01449787261164126,2.136380778984311,41.99904634752589,54.15019882038395,57.553362120449286,0.10732745382876985,-0.3642696290332843,-0.27733643830566734,-0.8302687737552432,10.88717278718067,0.6899986267089915,0.1650172018526206,0.24050073623657298,-0.9709439513690192,1.4519454238421652,-0.3652216075662231,0.8462230800393691,-0.793475339271918,26.530647992806834,-29.90139291836536,0.6057223438027965,12,0.15999889373779297,-0.1900014877319336,-0.20500087738037465,-1.1400012969970703,1.4200000762939453,0,0.007176133820178343,5.545542820481698,28.28000068664551,1.039216566250416,28.26000022888184,-1.242429847123082,28.34000015258789,0.007176133820178343
6891,2010-12-14,28.70000076293945,28.899999618530273,27.899999618530273,27.989999771118164,1511600.0,0.02978112302521496,-1.2471877364090893,-1.6904782448762636,68.26003838038004,59.573480195128695,-0.4659785031855357,-1.1658325319703415,-1.080520810999527,-1.634172434601215,11.517859437031206,1.029998779296875,0.30655167383946136,1.0145006179809535,-0.2874730173775255,2.3164742533394325,0.363513800301714,1.665487435660193,-1.5513363165457648,84.49620082474387,22.59228359667911,0.6509868176792403,12,-0.4450006484985316,-1.0100011825561488,-1.0675005912780726,-1.9700012207031214,0.18999862670899148,1,-0.0066202274915253545,2.136380778984311,27.8700008392334,5.545542820481698,28.28000068664551,1.039216566250416,28.26000022888184,-0.0066202274915253545
6892,2010-12-15,28.95000076293945,29.0,28.520000457763672,28.71999931335449,1533500.0,0.008710801162166826,1.9090888073287817,0.32394525111150074,64.97890448166586,60.51018884759908,-0.6126654300970422,-1.3229952750223575,-1.3157215469430952,-1.8598702612775817,11.45365310972422,0.4799995422363281,0.4767723761302989,1.1625005722045856,-0.20180945689729413,2.5268106013064653,0.4803455576536457,1.8446555867555254,-1.6962562062175692,96.4029310060923,35.63217326867336,0.6821550145509395,12,-0.6450004577636683,-1.2100009918212855,-1.3125004768371582,-2.2200012207031214,-0.24000167846679332,2,-0.014853205314116824,-1.2471877364090893,28.70000076293945,2.136380778984311,27.8700008392334,5.545542820481698,28.28000068664551,-0.014853205314116824
6893,2010-12-16,29.440000534057614,29.54999923706055,28.899999618530273,28.979999542236328,1813000.0,0.01692572567201589,-1.0967701248081232,1.9999917072321074,73.00613784086553,61.94471551890428,-1.0465471346601554,-1.6835105638974923,-1.7823440538595712,-2.323429864694745,11.176811732748089,0.649999618530277,0.6927678823826682,1.5155003547668429,0.0635255648158406,2.967475144717845,0.7895129597913417,2.241487749742344,-2.0465555418734844,94.32995974901598,30.745487346390533,0.7259873949755016,12,-0.860000610351559,-1.4250011444091761,-1.7100005149841273,-2.7100009918212855,-0.4600009918212855,3,-0.014945670043334358,1.9090888073287817,28.95000076293945,-1.2471877364090893,28.70000076293945,2.136380778984311,27.8700008392334,-0.014945670043334358
6894,2010-12-17,29.190000534057614,29.71999931335449,29.149999618530273,29.34000015258789,6740000.0,-0.008491847672040254,-3.956487846948645,-0.32608542415611397,70.97416622680093,63.81807506033056,-0.7675230733012128,-1.3407984811026061,-1.5068765336763903,-2.0507297503522928,11.894963552832879,0.5699996948242152,0.7788683958731788,1.1630002975463825,-0.34417696510230655,2.6701775601950715,0.40941166622203795,1.916588928870727,-1.5809001173858412,74.88155900083797,9.032718731452505,0.7535886313243443,12,-0.5250005722045898,-1.0900011062622035,-1.4600005149841273,-2.375000953674313,0.09000015258789773,4,-0.005138732983415273,-1.0967701248081232,29.440000534057614,1.9090888073287817,28.95000076293945,-1.2471877364090893,28.70000076293945,-0.005138732983415273
6895,2010-12-20,29.1299991607666,29.65999984741211,29.06999969482422,29.45000076293945,1662200.0,-0.00205554546739406,-1.6818156202993666,2.1333494398737862,74.9999899824132,65.32710812183478,-0.6102229089820561,-1.2263206949528715,-1.425770678993203,-1.9649532698067276,13.076085162310209,0.5900001525878906,0.7795890527055782,1.0284989356994636,-0.5440185019415544,2.6010163733404816,0.24224021687895458,1.8147576545199726,-1.2675908764929034,67.58240376271753,-3.3195131589538818,0.7862587188205089,12,-0.46499919891357777,-1.0299997329711914,-1.3999991416931152,-2.314999580383301,0.20000076293944957,0,-0.019224149745140084,-3.956487846948645,29.190000534057614,-1.0967701248081232,29.440000534057614,1.9090888073287817,28.95000076293945,-0.019224149745140084
6896,2010-12-21,29.20000076293945,29.38999938964844,29.06999969482422,29.309999465942386,1016900.0,0.002403076010627947,1.3703808359882936,0.34374422582897346,67.83784661525769,65.70502182736298,-0.5902287869309717,-1.2211009746748935,-1.4747087927109988,-2.011864121457105,14.412214775380832,0.3199996948242223,0.7490841165461255,1.0110005378723095,-0.6030808901954003,2.6250819659400193,0.2039598238384528,1.8180412519061662,-1.1146815551760554,56.66674613960203,-10.289269010976518,0.8070407140338557,12,-0.5350008010864258,-1.1000013351440394,-1.5125007629394496,-2.1150007247924805,-1.3000011444091761,1,0.003082196925902947,-1.6818156202993666,29.1299991607666,-3.956487846948645,29.190000534057614,-1.0967701248081232,29.440000534057614,0.003082196925902947
6897,2010-12-22,28.29999923706055,29.34000015258789,28.25,29.229999542236328,1979900.0,-0.03082196925902747,-1.116507659032325,8.454647916629964,49.02439217280751,64.4270289515883,0.33916915920617896,-0.2130996029524468,-0.5552857243729576,-1.1047882293088662,14.812132593362417,1.0900001525878906,0.7745134052900369,0.0354990959167516,-1.438207047331506,1.5092052391650093,-0.7013539757073772,0.7723521675408804,1.4200000762939382,3.4013102323465625,-59.448565121488684,0.736853071624128,12,0.36500072479247336,-0.19999980926514027,-0.6124992370605504,-0.9299993515014684,-0.23999977111816406,2,0.02084806249094351,1.3703808359882936,29.20000076293945,-1.6818156202993666,29.1299991607666,-3.956487846948645,29.190000534057614,0.02084806249094351
6898,2010-12-23,28.34000015258789,28.34000015258789,28.06999969482422,28.21999931335449,1153100.0,0.0014134599507322765,3.4999761583088294,-0.1290331181243224,48.13896462795146,63.48562657205846,0.3483414500126685,-0.19953630701873237,-0.584671204908819,-1.1338975930757336,15.707181529125396,0.2700004577636719,0.7437586064666455,0.035000038146971946,-1.3976641991840673,1.4676642754780111,-0.6813320805185477,0.7513321568124915,1.3505991744995072,16.363667890067372,-42.03139176933463,0.7163321186655193,12,0.32499980926513317,-0.24000072479248047,-0.7125000953674316,-0.7700004577636719,0.2099990844726598,3,0.013055713828250548,-1.116507659032325,28.29999923706055,1.3703808359882936,29.20000076293945,-1.6818156202993666,29.1299991607666,0.013055713828250548
6899,2010-12-27,27.90999984741211,28.209999084472656,27.8700008392334,28.209999084472656,1351100.0,-0.015172911180683757,1.2666607326780515,-2.499976158308755,47.66584421153259,62.76514272663053,0.8049910922322319,0.30268927737948204,-0.13819472707970704,-0.6963536141482258,16.538317910484352,0.4699993133544922,0.6736349969400628,-0.4310002326965332,-1.7794015142570068,0.9174010488639404,-1.1052008734767718,0.24320040808370536,1.7157754943847614,2.2345827006579824,-52.73640243172618,0.6742006407802374,12,0.8850002288818359,0.18999958038330078,-0.42750024795532227,-0.40000057220458984,0.7199993133544922,0,0.03833750271135994,3.4999761583088294,28.34000015258789,-1.116507659032325,28.29999923706055,1.3703808359882936,29.20000076293945,0.03833750271135994
6900,2010-12-28,28.10000038146973,28.10000038146973,27.76000022888184,27.979999542236328,669300.0,0.006807615015993473,4.666629579591177,-0.40000381470697877,48.42616286883239,60.56137878090301,0.727557428788856,0.20345388617586124,-0.31110588222777835,-0.8765113502139492,16.3512490882835,0.3400001525878906,0.6450161665578626,-0.29199972152709464,-1.5104822108854137,0.9264827678312244,-0.9012409662062524,0.3172415231520631,1.4204284901733324,20.858915806311572,-31.87907461984176,0.6092412446791589,12,0.639999389648434,-9.536743199589637e-07,-0.617500782012943,-0.5900011062622106,0.6000003814697195,1,0.04199289285255392,1.2666607326780515,27.90999984741211,3.4999761583088294,28.34000015258789,-1.116507659032325,28.29999923706055,0.04199289285255392
6901,2010-12-29,28.09000015258789,28.190000534057614,27.95000076293945,28.1200008392334,598100.0,-0.00035588002655095874,1.8235254518732458,-0.2500039736151877,46.898267959812266,58.55241916736373,0.717368386736073,0.33622950753913017,-0.2860367766355054,-0.8555088526162997,16.098006793639097,0.23999977111816406,0.6450282071208022,-0.3689999580383301,-1.3268025529623024,0.5888026368856423,-0.8479012555003145,0.10990133942365432,1.289594427634274,20.886072129168376,-29.9610527634563,0.47890129746198584,12,0.6499996185302734,0.009999275207519531,-0.7300004959106445,-0.5800008773803711,0.8099994659423828,2,0.044143815036751466,4.666629579591177,28.10000038146973,1.2666607326780515,27.90999984741211,3.4999761583088294,28.34000015258789,0.044143815036751466
6902,2010-12-30,28.059999465942386,28.290000915527344,28.0,28.11000061035156,747800.0,-0.001068020166697714,-2.4117739456293688,1.6666666666664298,47.48743212870266,55.71700742156786,0.679279348521149,0.40096444813496745,-0.2393932033366859,-0.8184007646180369,16.3770281366593,0.29000091552734375,0.692339694954704,-0.4080006599426227,-1.3460750605977552,0.5300737407125098,-0.8770378602701889,0.06103654038494355,1.190027566172553,51.724013193592945,-0.6094717523665665,0.46903720032756624,12,0.6800003051757777,0.03999996185302379,-0.6999998092651403,-0.5500001907348668,1.310001373291012,3,-0.005702061669898173,1.8235254518732458,28.09000015258789,4.666629579591177,28.10000038146973,1.2666607326780515,27.90999984741211,-0.005702061669898173
6903,2010-12-31,27.959999084472656,28.190000534057614,27.93000030517578,28.01000022888184,877900.0,-0.0035638055371706168,-3.7273326281839445,1.0000000000002132,46.059100456494384,52.948666780422684,0.6115776475428838,0.49317129951291605,-0.13678641233391176,-0.7092475820338748,15.431958745532881,0.2600002288818324,0.5829438192418124,-0.48700103759765767,-1.4517942137476112,0.47779213855229585,-0.9693976256726344,-0.004604449522680909,1.1708258033836358,37.73558424172152,-14.377236652028706,0.4823965880749774,12,0.7500009536743164,0.1400003433227539,-0.6124997138977051,-0.4499998092651367,1.3100013732910156,4,0.003576551671822692,-2.4117739456293688,28.059999465942386,1.8235254518732458,28.09000015258789,4.666629579591177,28.10000038146973,0.003576551671822692
6904,2011-01-03,27.979999542236328,28.20000076293945,27.81999969482422,28.20000076293945,998100.0,0.0007153239777744069,2.4545359966709075,4.399923707800494,51.49861678536033,50.337403091861255,0.4491180160821031,0.45640393042619465,-0.15518379984921893,-0.706154258305439,14.463871012710456,0.3800010681152308,0.4787388665598833,-0.44150056838989116,-1.4282185151433282,0.5452173783635459,-0.9348595417666097,0.05185840498682737,1.0411593729020083,41.509250628884026,-13.26784583737139,0.4933589733767177,1,0.5950002670288121,0.11999988555908203,-0.632500171661377,-0.4700002670288086,1.2299995422363281,0,0.020371683493553894,-3.7273326281839445,27.959999084472656,-2.4117739456293688,28.059999465942386,1.8235254518732458,28.09000015258789,0.020371683493553894
6905,2011-01-04,27.670000076293945,28.10000038146973,27.56999969482422,28.10000038146973,1387100.0,-0.011079323481561598,1.4651177232483212,1.9545359966708757,33.650820369952115,46.538844620160624,0.5925501768935035,0.7721243275976768,0.14479008702396357,-0.37287279390642425,13.910606946925288,0.5300006866455114,0.26678727661970214,-0.7300000190734863,-1.7638282312356388,0.30382819308866615,-1.2469141251545643,-0.2130859129924083,1.2502661439438718,13.888918323231467,-35.59515428740419,0.516914106081077,1,0.7849998474121094,0.42999935150146484,-0.32250070571899414,-0.16000080108642578,1.5200004577636683,1,0.03469458192358754,2.4545359966709075,27.979999542236328,-3.7273326281839445,27.959999084472656,-2.4117739456293688,28.059999465942386,0.03469458192358754
6906,2011-01-05,28.0,28.5,27.520000457763672,27.520000457763672,1139800.0,0.011926271152734147,-3.0833353201567206,-1.1162772129664038,35.29413848855654,45.01326087746608,0.0831760861972235,0.4469239519204642,-0.1893508488896103,-0.675519381459651,13.180338737911363,0.9799995422363281,0.07479743987033416,-0.3885001182556138,-1.4353257526584713,0.6583255161472437,-0.9119129354570426,0.13491269894581492,0.7852395676964576,48.979568004795624,5.206090573142276,0.5234128172014292,1,0.010000228881835938,0.09999942779541016,-0.7125000953674316,-0.5200004577636719,1.2900009155273438,2,0.025000027247837453,1.4651177232483212,27.670000076293945,2.4545359966709075,27.979999542236328,-3.7273326281839445,27.959999084472656,0.025000027247837453
6907,2011-01-06,28.0,28.020000457763672,27.71999931335449,28.0,1329700.0,0.0,13.999713904253468,0.0,23.72268896448648,42.3003413593033,0.040393822402780444,0.44285117658002804,-0.1739120882514129,-0.6502834150531136,12.372307873419375,0.30000114440918324,-0.1440803460200577,-0.3715001106262221,-1.4325878005419526,0.6895875792895083,-0.9020439555840873,0.1590437343316431,0.6334108745045235,48.979568004795624,11.121914216900649,0.5305438449578661,1,0.010000228881835938,0.4499998092651367,-0.7175002098083496,-0.5250005722045898,1.2600002288818395,3,0.03214284351893837,-3.0833353201567206,28.0,1.4651177232483212,27.670000076293945,2.4545359966709075,27.979999542236328,0.03214284351893837
6908,2011-01-07,27.920000076293945,28.07999992370605,27.649999618530273,28.020000457763672,777700.0,-0.0028571401323590484,2.9091058841889916,-100.0,25.291890303274954,39.81434648060801,0.060962250563871834,0.5228815223897705,-0.07392663375358666,-0.5541981148360762,11.665980344324304,0.4300003051757777,-0.31966490844315487,-0.43450002670288157,-1.5138466818328205,0.6448466284270573,-0.974173354267851,0.10517330086208787,0.5799999237060547,40.81630667066302,7.326247733241054,0.539673327564969,1,0.09000015258789062,0.6999998092651367,-0.6150002479553223,-0.44500064849853516,0.8299999237060547,4,0.051934124605200305,13.999713904253468,28.0,-3.0833353201567206,28.0,1.4651177232483212,27.670000076293945,0.051934124605200305
6909,2011-01-10,28.06999969482422,28.1200008392334,27.729999542236328,27.84000015258789,1168400.0,0.005372479159039711,1.3636311092615712,-2.299986648610502,30.07523972669037,37.77535502037001,-0.07147049065393674,0.3755996801256174,-0.2098451347433219,-0.6888332105769557,11.124407313542228,0.3900012969970703,-0.346426962735368,-0.27400035858154226,-1.360460957581438,0.8124602404183534,-0.8172306580814919,0.26922994091840735,0.31240036010742145,56.122397343723854,25.83172923061978,0.5432302994999484,1,-0.05999946594238281,0.5500001907348633,-0.3900003433227539,-0.3900003433227539,0.8700008392333949,0,0.04275029483383719,2.9091058841889916,27.920000076293945,13.999713904253468,28.0,-3.0833353201567206,28.0,0.04275029483383719
6910,2011-01-11,28.06999969482422,28.32999992370605,27.940000534057614,28.15999984741211,832700.0,0.0,-1.228577656675704,-0.39130579005854743,28.185340980390464,35.69614091154537,-0.08512547381651103,0.41250045171782546,-0.19482892188327128,-0.6645307845022543,11.3876800263093,0.3899993896484375,-0.37489272632971904,-0.28400030136108256,-1.3556723812099598,0.7876717784877947,-0.819836341285523,0.25183573856335784,-0.5499992370605469,56.122397343723854,27.963220525708618,0.5358360399244388,1,-0.05999946594238281,0.5500001907348633,-0.3900003433227539,-0.3900003433227539,1.25,1,0.04061273252734088,1.3636311092615712,28.06999969482422,2.9091058841889916,27.920000076293945,13.999713904253468,28.0,0.04061273252734088
6911,2011-01-12,28.51000022888184,28.93000030517578,28.25,28.28000068664551,1073200.0,0.015675117165703023,-3.6896424719159095,-2.5555461365659307,54.92959386067418,36.52304777065331,-0.5132582708216091,-0.044759108801603276,-0.6098775073752201,-1.0787009584948706,11.160006324423051,0.8600006103515625,-0.3584579015219873,0.16550025939941904,-0.8965830462653415,1.2275835650641795,-0.365541393432963,0.6965419122318011,-0.9737997817993183,67.18751164152621,34.41377839996422,0.5310416528323807,1,-0.2849998474121129,0.10999965667724254,-0.8300008773803746,-0.8300008773803746,0.6800003051757741,2,0.02385129076522796,-1.228577656675704,28.06999969482422,1.3636311092615712,28.06999969482422,2.9091058841889916,27.920000076293945,0.02385129076522796
6912,2011-01-13,28.520000457763672,28.6200008392334,28.35000038146973,28.6200008392334,563900.0,0.00035076214666962535,4.399988555951787,-0.434785132602458,54.28571688074359,37.43711626223655,-0.50416351128532,-0.093415060972589,-0.6126707342195203,-1.060953720588337,10.788426922260275,0.2700004577636683,-0.35814300363722396,0.19700050354003906,-0.8303131831105546,1.2243141901906327,-0.31665633978525776,0.7106573468653359,-0.928048016357419,67.96877910381485,31.75115954373389,0.513656843325297,1,-0.2950000762939453,0.09999942779541016,-0.840001106262207,-0.840001106262207,-0.3600006103515625,3,0.026998613092730883,-3.6896424719159095,28.51000022888184,-1.228577656675704,28.06999969482422,1.3636311092615712,28.06999969482422,0.026998613092730883
6913,2011-01-14,29.0,29.059999465942386,28.34000015258789,28.36000061035156,866300.0,0.01683027820939831,-1.1176440889048562,-6.399969482538325,75.34882276751647,40.08713914914279,-0.9176226166980044,-0.6409292701826814,-1.0807042047996767,-1.5067798072831522,9.949864717406415,0.7199993133544957,-0.3363332691321581,0.6990000724792473,-0.24288856149383165,1.6408887064523263,0.22805575549270785,1.1699443894657868,-1.3545256440429654,95.488761700437,52.70165857474767,0.4709443169865397,1,-0.7100000381469727,-0.38000011444091797,-1.3200006484985352,-1.3200006484985352,-1.4400005340576136,4,0.008965525133856511,4.399988555951787,28.520000457763672,-3.6896424719159095,28.51000022888184,-1.228577656675704,28.06999969482422,0.008965525133856511
6914,2011-01-18,29.040000915527344,29.21999931335449,28.920000076293945,29.059999465942386,1106300.0,0.0013793419147360986,-1.3076844074386258,-0.03124776482369467,73.4999909401025,44.51482476804839,-0.8844603038018342,-0.7301807122695294,-1.1157646137468618,-1.508195616187681,8.95038898026026,0.2999992370605433,-0.3112414236928842,0.7465009689331055,-0.16755970300345524,1.6605616408696662,0.2894706329648251,1.2035313049013858,-1.3096550529711877,85.93761175881582,38.70881891606611,0.45703033596827963,1,-0.6700010299682617,-0.4200010299682617,-1.360001564025879,-1.360001564025879,-1.3800010681152344,1,-0.00998625710690948,-1.1176440889048562,29.0,4.399988555951787,28.520000457763672,-3.6896424719159095,28.51000022888184,-0.00998625710690948
6915,2011-01-19,28.56999969482422,29.06999969482422,28.420000076293945,28.96999931335449,802100.0,-0.016184614527743335,1.1666640175730276,20.00143061516079,59.75607675906184,47.232817909215655,-0.30549447446876243,-0.3207282511126053,-0.6471496389375453,-0.9949250758979673,7.670570117119634,0.6499996185302734,-0.27902320938994407,0.30449972152710103,-0.5327512987803331,1.1417507418345352,-0.11412578862661604,0.7231252316808181,-0.7204815562041951,32.98968261303027,-16.84543548414843,0.41862551015371724,1,-0.13500022888183594,0.05000019073486328,-0.8900003433227539,-0.8900003433227539,-0.46999931335448863,2,0.012950677045349135,-1.3076844074386258,29.040000915527344,-1.1176440889048562,29.0,4.399988555951787,28.520000457763672,0.012950677045349135
6916,2011-01-20,29.290000915527344,29.440000534057614,28.6200008392334,28.6299991607666,1486600.0,0.025201303058941305,-1.411769490764754,-1.6500059604701764,69.523811253829,52.32183149692038,-0.920014987198833,-1.0895004260835854,-1.3569754054236611,-1.673577454902123,6.505619250093535,0.8700008392333949,-0.25319016784712645,1.02000093460083,0.16091886748464646,1.8790830017170137,0.5904599010427383,1.449541968158922,-1.3308442829285632,86.36367577165258,35.24866310686225,0.42954103355809253,1,-0.7450008392333984,-0.6700010299682617,-1.4350013732910156,-1.610001564025879,-1.1700000762939453,3,0.0010241986466095199,1.1666640175730276,28.56999969482422,-1.3076844074386258,29.040000915527344,-1.1176440889048562,29.0,0.0010241986466095199
6917,2011-01-21,28.88999938964844,29.3799991607666,28.82999992370605,29.3799991607666,722400.0,-0.013656589736289582,1.2448958937489685,-0.7424219217353305,63.47824740877363,56.56476006419801,-0.4252054508063061,-0.677781435035886,-0.9357624948128915,-1.2298221576116894,6.828572248606586,0.5499992370605504,-0.13540716710172873,0.5904994010925328,-0.3123264308184339,1.4933252330034996,0.13908648513704946,1.0419123170480162,-0.7827583669037779,49.99991330236542,-2.6915318546315916,0.4514129159554837,1,-0.3049993515014684,-0.269999504089359,-0.9174995422363317,-1.1999998092651403,-1.1800003051757848,4,0.010384255823718158,-1.411769490764754,29.290000915527344,1.1666640175730276,28.56999969482422,-1.3076844074386258,29.040000915527344,0.010384255823718158
6918,2011-01-24,28.709999084472656,28.959999084472656,28.690000534057614,28.8799991607666,820400.0,-0.006230540290017461,-1.5714493319648148,0.3469390932693942,60.110784590332656,59.90204282682492,-0.13562104248636686,-0.49396639197222925,-0.7442645716490333,-1.0090656433061582,7.356728421545785,0.2699985504150426,-0.04277895583132363,0.39199914932250834,-0.5292954863447825,1.3132937849897992,-0.06864816851113531,0.852646467156152,-0.4694821105966973,28.431262552031423,-24.6140614936149,0.46064731783364504,1,-0.019998550415042615,-0.08999919891357422,-0.6874990463256836,-0.9699993133544922,-0.7699985504150426,0,-0.01915706215950408,1.2448958937489685,28.88999938964844,-1.411769490764754,29.290000915527344,1.1666640175730276,28.56999969482422,-0.01915706215950408
6919,2011-01-25,28.979999542236328,29.04999923706055,28.57999992370605,28.63999938964844,615300.0,0.009404404959026946,-1.04347934254391,-1.9999999999999791,68.34730361685111,64.364483119765,-0.2938663612276535,-0.7164265795001299,-0.9884320284469474,-1.2494191444448042,8.150936950878751,0.4699993133544993,0.0952796564641325,0.6084996223449721,-0.3369891143143917,1.553988359004336,0.1357552540152902,1.081243990674654,-0.6195342123422023,54.901883786422125,-2.9685505795246456,0.4727443683296813,1,-0.13499927520751953,-0.3599996566772461,-0.682499885559082,-0.9650001525878906,-0.649999618530277,1,-0.048999313275502,-1.5714493319648148,28.709999084472656,1.2448958937489685,28.88999938964844,-1.411769490764754,29.290000915527344,-0.048999313275502
6920,2011-01-26,29.28000068664551,29.3700008392334,28.8700008392334,29.040000915527344,644100.0,0.010352006526844537,1.3809519484471007,0.7058813629682997,68.0790718449469,65.82553622912863,-0.4516774877264389,-0.9733990561110559,-1.2485877120500888,-1.523476041736032,9.068553736447459,0.5,0.24721563270670188,0.8495007514953663,-0.169094682452279,1.8680961854430116,0.34020303452154366,1.358798468469189,-0.8115818363350371,81.39537978389394,21.474976892669453,0.509297716973822,1,-0.39000034332275746,-0.6900005340576207,-0.8975009918212926,-1.1800012588501012,-1.2800006866455114,2,-0.05532789621730705,-1.04347934254391,28.979999542236328,-1.5714493319648148,28.709999084472656,1.2448958937489685,28.88999938964844,-0.05532789621730705
6921,2011-01-27,29.32999992370605,30.190000534057614,29.31999969482422,29.43000030517578,2339400.0,0.001707624176503053,-13.499912580465649,-0.4166686534900626,68.52364550575733,67.40752829857459,-0.41697708512565157,-0.9757654699833473,-1.2689446369878823,-1.554800796652767,10.516675200403139,0.9099998474121023,0.388036341120479,0.837499999999995,-0.24290726060507595,1.917907260605066,0.29729636969745954,1.3777036303025305,-0.7644229050208615,46.58383327172955,-14.112422499351517,0.5402036303025357,1,-0.06499958038329723,-0.4749994277954066,-0.9475002288818324,-1.230000495910641,-1.5699996948242116,3,-0.04193656820442648,1.3809519484471007,29.28000068664551,-1.04347934254391,28.979999542236328,-1.5714493319648148,28.709999084472656,-0.04193656820442648
6922,2011-01-28,27.899999618530273,29.21999931335449,27.85000038146973,29.20000076293945,2250700.0,-0.04875555093404471,1.0447772028838014,12.999961853172366,49.79756647333229,64.56849982144301,1.0234544595906527,0.46549986825041145,0.19629182168522874,-0.10738592549197534,10.980394935850642,1.479999542236321,0.5083621314122126,-0.5845003128051758,-1.680646600560383,0.5116459749500315,-1.1325734566827812,-0.036427168927570364,2.29000091552734,2.136719393169591,-58.551303365053734,0.5480731438776044,1,1.1200008392333984,0.9550008773803711,0.4825000762939453,0.19999980926513672,0.2900009155273402,4,0.00788534852011269,-13.499912580465649,29.32999992370605,1.3809519484471007,29.28000068664551,-1.04347934254391,28.979999542236328,0.00788534852011269
6923,2011-01-31,28.059999465942386,28.26000022888184,27.82999992370605,27.940000534057614,2628400.0,0.005734761634399677,-1.529412424687801,-0.09230678942156607,49.898987719388195,61.946166130252536,0.8002477564507906,0.3303111498260307,0.08088376704662537,-0.2530154818208672,11.585008983801181,0.43000030517578836,0.5209951559961894,-0.42950048446654776,-1.5164468350238955,0.6574458660908,-0.9729736597452217,0.11397269081212613,2.1300010681152273,9.745740794620932,-49.39157295998085,0.5434731752786732,1,0.950000762939446,0.7950010299682582,0.3225002288818324,0.03999996185302379,0.17000007629394176,0,-0.01247328539312842,1.0447772028838014,27.899999618530273,-13.499912580465649,29.32999992370605,1.3809519484471007,29.28000068664551,-0.01247328539312842
6924,2011-02-01,28.54999923706055,28.739999771118164,28.29999923706055,28.35000038146973,977400.0,0.01746257236080484,-1.9333257039678822,1.6666719649043742,54.41175542489301,61.352352648678234,0.26086436197501683,-0.12099988763065284,-0.37209562598919277,-0.727565818304523,12.359098892961939,0.6800003051757777,0.5483093387452698,0.03199930191040323,-1.0282611693497223,1.0922597731705288,-0.49813093371966133,0.5621295375404678,1.5456012725829993,30.508437590922615,-27.811859607212508,0.5301302356300628,2,0.46000099182128196,0.3050012588500941,-0.16749954223633168,-0.44999980926514027,-0.8799991607666051,1,-0.02136597966038123,-1.529412424687801,28.059999465942386,1.0447772028838014,27.899999618530273,-13.499912580465649,29.32999992370605,-0.02136597966038123
6925,2011-02-02,28.6299991607666,28.70000076293945,28.229999542236328,28.440000534057614,1003500.0,0.00280209897877004,1.8484764414852204,0.9499985694803577,51.18109053663266,59.31427256898975,0.2126307997901371,-0.13216779971625314,-0.4295012460595089,-0.7967634238708676,12.696411410016944,0.47000122070312145,0.484536449106713,0.06399927139282369,-0.9187019919531814,1.0467005347388287,-0.4273513602801806,0.555349903065828,1.374977325439449,33.898263989913836,-22.33787513169647,0.4913506316730027,2,0.3800010681152308,0.22500133514404297,-0.18249940872192383,-0.5299997329711914,-0.7199993133544922,2,-0.010478492694881325,-1.9333257039678822,28.54999923706055,-1.529412424687801,28.059999465942386,1.0447772028838014,27.899999618530273,-0.010478492694881325
6926,2011-02-03,28.70000076293945,28.75,28.40999984741211,28.60000038146973,627400.0,0.0024450438080618753,2.400020980955015,0.5263216013812847,51.75097334020074,58.0112421169261,0.056028379861423616,-0.15498434817105888,-0.46950411353101984,-0.8600764420279923,13.49643030117314,0.3400001525878906,0.42451989858299655,0.0990008354186962,-0.8480370649625755,1.0460387357999679,-0.3745181147719414,0.5725197856093338,1.2179766607666025,62.59001591744882,7.514198108386061,0.47351895019063617,2,0.3099994659423828,0.15499973297119496,-0.28000116348266246,-0.6000013351440394,-0.5300006866455043,3,-0.024390269837322287,1.8484764414852204,28.6299991607666,-1.9333257039678822,28.54999923706055,-1.529412424687801,28.059999465942386,-0.024390269837322287
6927,2011-02-04,28.899999618530273,28.90999984741211,28.3700008392334,28.70000076293945,625400.0,0.006968601054850199,3.909097214395325,1.9999809265866089,48.9711908315519,56.77350947706157,-0.15913780607731098,-0.29945349962108025,-0.615284698314376,-1.0537525471518627,14.41428431780707,0.5399990081787109,0.4319426651439926,0.2539997100830078,-0.657665471332944,1.1656648914989596,-0.20183288062496985,0.7098323007909855,0.9344587051757784,99.07405281590023,47.08150888666401,0.45583259070797616,2,0.11000061035155895,-0.044999122619628906,-0.48000001907348633,-0.8000001907348633,-1.139999389648434,4,-0.03944634618325327,2.400020980955015,28.70000076293945,1.8484764414852204,28.6299991607666,-1.9333257039678822,28.54999923706055,-0.03944634618325327
6928,2011-02-07,29.3700008392334,29.40999984741211,28.809999465942386,28.82999992370605,1248400.0,0.01626301823207532,-1.068960300965523,2.7000200272752113,53.11908799284078,55.0814855188382,-0.5874487698786552,-0.690665245752637,-1.0483443839038458,-1.5152724939739812,15.734580635003756,0.600000381469723,0.34872533496993086,0.6515008926391594,-0.24760511307115962,1.5506068983494785,0.2019478897840017,1.1010538954943172,0.384279148472654,96.61025442084505,46.89104829147502,0.44955300285515953,2,-0.36000061035156605,-0.5150003433227539,-0.9500012397766113,-1.2700014114379883,-2.0500011444091797,0,-0.04017706065569815,3.909097214395325,28.899999618530273,2.400020980955015,28.70000076293945,1.8484764414852204,28.6299991607666,-0.04017706065569815
6929,2011-02-08,29.270000457763672,29.51000022888184,29.11000061035156,29.46999931335449,494500.0,-0.003404847756631413,1.857133125796124,-0.37036762316505406,57.11382050785036,53.863124259160806,-0.4939274408251606,-0.5229671051833407,-0.9008419279686066,-1.4029750949312856,17.088894740051995,0.39999961853028054,0.30834456641800045,0.49150047302246236,-0.38527115191066486,1.3682720979555896,0.05311466055589875,0.929886285489026,0.4073083273823812,81.25002793966203,28.199560765151944,0.43838581246656305,2,-0.2600002288818395,-0.41499996185302734,-0.8650007247924805,-1.1700010299682617,-1.8500003814697266,1,-0.03553129139946731,-1.068960300965523,29.3700008392334,3.909097214395325,28.899999618530273,2.400020980955015,28.70000076293945,-0.03553129139946731
6930,2011-02-09,29.209999084472656,29.34000015258789,29.06999969482422,29.190000534057614,587200.0,-0.002049927309621946,-1.0769247698345743,-0.0999933242416057,49.06101268429842,51.700609501220924,-0.4971842760965046,-0.39334796495344904,-0.7895101205414647,-1.3326571330248527,18.08187972094542,0.2700004577636719,0.292273654995828,0.37449913024902415,-0.4553009944105675,1.2042992549086158,-0.04040093208077167,0.78939919257882,0.39341734621579505,73.68409605011287,23.821100061811492,0.4149000623297966,2,-0.5399990081787109,-0.3549985885620117,-0.8724994659423828,-1.109999656677246,-1.4099998474121058,2,-0.05272163835832977,1.857133125796124,29.270000457763672,-1.068960300965523,29.3700008392334,3.909097214395325,28.899999618530273,-0.05272163835832977
6931,2011-02-10,29.190000534057614,29.29999923706055,28.959999084472656,29.04999923706055,707600.0,-0.0006846474167017114,-1.1249903142937405,7.000572246064209,53.8659911642633,52.15265668910215,-0.5577907218872937,-0.3370754787284653,-0.7067166870339499,-1.3089001075389355,18.040208971587695,0.3400001525878942,0.2185070512335301,0.32050056457519105,-0.5088682178329123,1.1498693469832943,-0.0941838266288606,0.7351849557792427,0.3424792363515401,71.92983630255196,21.17188558773514,0.4146843912040522,2,-0.5200004577636683,-0.3350000381469691,-0.9125008583068812,-1.0900011062622035,-1.1100006103515625,3,-0.043850656499716645,-1.0769247698345743,29.209999084472656,1.857133125796124,29.270000457763672,-1.068960300965523,29.3700008392334,-0.043850656499716645
6932,2011-02-11,29.290000915527344,29.309999465942386,28.809999465942386,29.03000068664551,577100.0,0.0034258437697887167,2.3333630034649686,1.8571272870942501,57.63159691130233,53.01183548820372,-0.4915789694699697,-0.3967744211066915,-0.7778943015696669,-1.4006902173230316,17.89682386817075,0.5,0.12189747417083296,0.3820009231567383,-0.45053810308736075,1.2145399494008373,-0.034268589965311236,0.7982704362787878,0.17437966101368474,68.57156091792365,14.370236237147935,0.4162695131220488,2,-0.4200010299682617,-0.37000083923339844,-1.2350010871887207,-1.1900014877319336,-1.1500015258789027,4,-0.03823833404660837,-1.1249903142937405,29.190000534057614,-1.0769247698345743,29.209999084472656,1.857133125796124,29.270000457763672,-0.03823833404660837
6933,2011-02-14,29.26000022888184,29.3799991607666,29.06999969482422,29.290000915527344,382900.0,-0.0010242637660553555,1.95241555327478,-0.11538715475184941,53.932590289568516,52.95859491761211,-0.305593704530704,-0.3650107327073968,-0.7349441561233512,-1.354586784860242,17.132075844176274,0.3099994659423828,0.011052897737865663,0.3390002250671422,-0.507588720450066,1.1855891705843504,-0.08429424769146365,0.7622946978257481,0.13900512154578948,64.28575321115416,9.752806569232874,0.4232944727586049,2,-0.39000034332275746,-0.3400001525878942,-1.0300002098083532,-1.1600008010864293,0.4899997711181605,0,-0.051264524547726675,2.3333630034649686,29.290000915527344,-1.1249903142937405,29.190000534057614,-1.0769247698345743,29.209999084472656,-0.051264524547726675
6934,2011-02-15,28.75,29.229999542236328,28.70000076293945,29.11000061035156,695600.0,-0.017429946168572852,-1.304347104970706,11.999745692670894,42.97081758422552,52.04634236734465,0.2634664381612737,0.12875049261987215,-0.22119991686750495,-0.8274538463174252,15.865620758133703,0.5599994659423899,0.07934941341968482,-0.1564999580383315,-1.0044399708691252,0.6914400547924622,-0.5804699644537266,0.26747004837706356,0.6299991607666016,7.352846303802568,-41.97358638027673,0.4239700064153966,2,0.1900005340576172,0.21000003814697266,-0.434999942779541,-0.6500005722045898,0.7900009155273438,1,-0.04973914104959243,1.95241555327478,29.26000022888184,2.3333630034649686,29.290000915527344,-1.1249903142937405,29.190000534057614,-0.04973914104959243
6935,2011-02-16,28.940000534057614,29.0,28.63999938964844,28.8799991607666,811700.0,0.0066087142280908395,2.9999999999999605,-0.16667019878776781,45.01280019980799,51.29765646285657,0.13640886875977642,-0.0338444627630885,-0.3925986548096354,-1.0083038372660198,15.607162365085731,0.36000061035155895,0.14835098165764293,0.015000534057612924,-0.818041524760087,0.8480425928753128,-0.4015204953512388,0.43152156346646464,0.4399986267089879,40.54070772966084,-8.755385176732865,0.41652102940885055,2,3.552713678800501e-15,0.06999969482421875,-0.6250004768371547,-0.8400011062622035,0.6099987030029368,2,-0.05252247511104491,-1.304347104970706,28.75,1.95241555327478,29.26000022888184,2.3333630034649686,29.290000915527344,-0.05252247511104491
6936,2011-02-17,29.31999969482422,29.60000038146973,28.770000457763672,28.920000076293945,763800.0,0.013130585824261187,-1.3714322304299,6.666507724585556,74.8251543050354,54.170319071021396,-0.16359882453389574,-0.43371789954592543,-0.7533877699608063,-1.3706227019645851,15.120847916035366,0.8299999237060582,0.1661005093806125,0.3934997558593736,-0.4424125645356405,1.2294120762543876,-0.024456404338131676,0.8114559160568788,-1.4899997711181676,70.8332919412613,14.928598165114465,0.4179561601975062,2,-0.19999980926513317,-0.30999946594238637,-1.0049996376037598,-1.2200002670288086,0.14999961853026988,3,-0.051841762400563374,2.9999999999999605,28.940000534057614,-1.304347104970706,28.75,1.95241555327478,29.26000022888184,-0.051841762400563374
6937,2011-02-18,29.190000534057614,29.57999992370605,29.149999618530273,29.34000015258789,1009900.0,-0.004433804983618561,-2.7391095225853226,-0.3749994039529927,69.96467026479087,56.04205043457141,0.013257163286048979,-0.29522749207194465,-0.608839286655698,-1.225914756267617,14.608252429867974,0.4300003051757777,0.20164418787860328,0.2485005378723102,-0.5953827072667259,1.0923837830113463,-0.1734410846972061,0.6704421604418265,-1.3246006011962876,57.29172668516984,-4.267866418468195,0.42194162256951734,2,-0.07000064849852805,-0.18000030517578125,-0.7675004005432093,-1.0900011062622035,0.5699996948242259,4,-0.038026741693836685,-1.3714322304299,29.31999969482422,2.9999999999999605,28.940000534057614,-1.304347104970706,28.75,-0.038026741693836685
6938,2011-02-22,28.15999984741211,28.920000076293945,28.040000915527344,28.88999938964844,1240700.0,-0.035286079746512655,1.2278433947869083,4.8666759915058275,44.213663623212305,54.608699669611624,0.9538797667842651,0.7288230831652385,0.42662103130054874,-0.1865663669766846,14.06564441155987,1.1499996185302699,0.20618196035166392,-0.754000186920166,-1.6629828196817904,0.15498244584145837,-1.2084915033009764,-0.2995088705393556,-0.2599079055786149,7.6922418567800595,-55.407657062360926,0.4544913163808116,2,0.6600008010864258,0.850000381469723,0.2625002861022949,-0.06000041961669922,1.639999389648441,1,-0.0007102435323879108,-2.7391095225853226,29.190000534057614,-1.3714322304299,29.31999969482422,2.9999999999999605,28.940000534057614,-0.0007102435323879108
6939,2011-02-23,27.559999465942386,28.290000915527344,27.520000457763672,28.190000534057614,996800.0,-0.02130683184378157,-1.1690181708771665,0.8630157029759744,36.24680188400786,53.18489846957935,1.436914632674803,1.2827534780494538,1.0245767798180871,0.4177909534059019,13.969255661160132,0.7700004577636719,0.19768892265553717,-1.2830005645751932,-2.37390326851677,-0.19209786063361634,-1.8284519165459834,-0.737549212604403,2.0400009155273438,1.923029309897565,-62.19093915835962,0.5454513519707886,2,1.0000009536743129,1.2950010299682582,0.8950004577636683,0.5399999618530238,2.720001220703125,2,0.07946301075817996,1.2278433947869083,28.15999984741211,-2.7391095225853226,29.190000534057614,-1.3714322304299,29.31999969482422,0.07946301075817996
6940,2011-02-24,27.65999984741211,27.739999771118164,27.34000015258789,27.57999992370605,979600.0,0.0036284609364125586,2.3333333333333335,-0.12698379059164744,36.7346889125686,51.281420441613264,1.2224819054845852,1.1121862292990556,0.936869165395045,0.3238909362310096,13.449451823369296,0.39999961853027344,0.12417951757523937,-1.1020001411437974,-2.29232306007081,0.0883227777832154,-1.697161600607302,-0.5068386816802928,1.898400535583498,14.159277098062162,-48.07592122804931,0.5951614594635058,2,0.8100004196166992,1.1050004959106445,0.8350000381469727,0.4399995803833008,2.8099994659423793,3,0.06796822409567471,-1.1690181708771665,27.559999465942386,1.2278433947869083,28.15999984741211,-2.7391095225853226,29.190000534057614,0.06796822409567471
6941,2011-02-25,28.10000038146973,28.10000038146973,27.71999931335449,27.84000015258789,640600.0,0.015907466973424045,1.9230825661152224,3.250005960470062,40.3846330191102,49.36509112025858,0.6834800958601086,0.6064030755059804,0.487770221206727,-0.10227923706971964,11.65747536623471,0.44000053405762074,0.03764574981154922,-0.6004996299743617,-1.7943523673922108,0.5933531074434875,-1.1974259986832863,-0.003573261265437111,1.3696639923095688,33.928585113312906,-22.669923195865962,0.5969263687089243,2,0.3699998855590785,0.6649999618530238,0.4274992942810023,-9.536743199589637e-07,2.4599990844726562,4,0.05160138206072795,2.3333333333333335,27.65999984741211,-1.1690181708771665,27.559999465942386,1.2278433947869083,28.15999984741211,0.05160138206072795
6942,2011-02-28,28.1200008392334,28.190000534057614,27.88999938964844,28.190000534057614,1620500.0,0.0007117600531014734,7.571498637602847,-0.2692293584711707,33.15365197855134,47.05632019681223,0.5364781567103591,0.6363559376814649,0.4506566905969507,-0.11585684791388218,12.279985030704013,0.3000011444091726,-0.0025551465421216335,-0.5914992332458482,-1.7580378906752827,0.5750394241835863,-1.1747685619605654,-0.008229904531130927,1.2644769656982433,49.36713444997737,-2.0805101210316934,0.5832693287147173,2,0.34999942779541016,0.6449995040893555,0.46249914169311523,-0.02000141143798828,2.2399997711181605,0,0.048008479154721506,1.9230825661152224,28.10000038146973,2.3333333333333335,27.65999984741211,-1.1690181708771665,27.559999465942386,0.048008479154721506
6943,2011-03-01,27.709999084472656,28.149999618530273,27.709999084472656,28.149999618530273,1115400.0,-0.0145804318109658,1.0,6.285749318801409,30.59701846615171,45.681453628137355,0.7861637515906992,1.073848892632185,0.8226317078493608,0.29952619025408467,13.048924836820468,0.4400005340576172,-0.0819946547078203,-0.9840009689331062,-2.2010971906947603,0.23309525282854793,-1.5925490798139315,-0.3754528580522809,1.5926996143652339,38.947224709581306,-8.369965941508063,0.6085481108808268,3,0.7600011825561523,1.0550012588500977,0.8925008773803711,0.3900003433227539,3.2900009155273438,1,0.07398055619416843,7.571498637602847,28.1200008392334,1.9230825661152224,28.10000038146973,2.3333333333333335,27.65999984741211,0.07398055619416843
6944,2011-03-02,27.940000534057614,28.020000457763672,27.63999938964844,27.68000030517578,591100.0,0.008300305203324143,-1.235286857886584,-0.590908893869174,34.84490176254302,44.55168713510792,0.47961770252515734,0.8388109859467043,0.5645516090188032,0.07853349421281663,13.270285761621242,0.3800010681152308,-0.19041132438089647,-0.7234995841980023,-1.9855329794573464,0.5385338110613418,-1.3545162818276744,-0.09248288656833026,1.2841902229302775,70.58824849375613,25.507215485510358,0.6310166976296727,3,0.529999732971195,0.8249998092651403,0.714999675750736,0.15999889373779652,2.7199993133544957,2,0.06657117635827103,1.0,27.709999084472656,7.571498637602847,28.1200008392334,1.9230825661152224,28.10000038146973,0.06657117635827103
6945,2011-03-03,28.32999992370605,28.489999771118164,27.90999984741211,28.059999465942386,804800.0,0.013958460350530277,-1.0350885411786752,1.038462384917274,40.57017947460969,40.745578820616174,-0.006716186459296836,0.4481615062408899,0.15236079572287764,-0.3021735717553895,13.341302105168484,0.5799999237060547,-0.27856695211953664,-0.31850023269653605,-1.5893109535864696,0.9523104881933975,-0.9539055931415028,0.3169051277484307,0.8188232091058403,81.17649698751198,37.860297411756,0.6354053604449663,3,0.13000011444092152,0.43500041961670277,0.4025001525878942,-0.23000049591064098,1.8600006103515625,3,0.06883165436607475,-1.235286857886584,27.940000534057614,1.0,27.709999084472656,7.571498637602847,28.1200008392334,0.06883165436607475
6946,2011-03-04,28.0,28.43000030517578,27.76000022888184,28.32999992370605,710700.0,-0.01164842656529319,1.5282988991373623,-1.222219867474835,36.534450504949106,37.031109958411534,0.13002423041005073,0.7621037011481135,0.4536204226255123,0.0346553791113422,13.426849155577475,0.6700000762939418,-0.29293565277142974,-0.6135001182556152,-1.916489358146272,0.6894891216350416,-1.2649947382009437,0.03799450168971319,1.0764702136029314,42.352993975024724,2.139249777783526,0.6514946199453283,3,0.13000011444091797,0.7650003433227539,0.7400002479553223,0.09999942779541016,2.0400009155273438,4,0.08821426119123177,-1.0350885411786752,28.32999992370605,-1.235286857886584,27.940000534057614,1.0,27.709999084472656,0.08821426119123177
6947,2011-03-07,27.76000022888184,28.170000076293945,27.60000038146973,28.170000076293945,1163700.0,-0.008571420397077145,1.7804873510173906,1.2424240672774063,35.000011444083015,36.00737082739717,0.16298629642466977,0.9616213787453418,0.6905126941507582,0.2843093823842331,13.384452828494744,0.5699996948242152,-0.34175054331073795,-0.7964999198913532,-2.145640755551696,0.5526409157689898,-1.4710703377215246,-0.1219295020611817,1.2470111822804917,17.97752327395553,-18.39850195753233,0.6745704178301717,3,0.15499973297118785,0.7100000381469691,1.3000001907348597,0.5749998092651332,2.14999961853027,0,0.10086452499908094,1.5282988991373623,28.0,-1.0350885411786752,28.32999992370605,-1.235286857886584,27.940000534057614,0.10086452499908094
6948,2011-03-08,28.190000534057614,28.31999969482422,27.739999771118164,27.81999969482422,826800.0,0.01548992441031749,-1.1886761218254382,-0.9024414071586069,44.3089530176208,36.90316539779861,-0.2931374087421723,0.46239285197017566,0.2610479142283815,-0.13822838060254128,12.626463749027506,0.5799999237060547,-0.532209925594433,-0.30749959945678995,-1.6092213970299731,0.9942221981163932,-0.9583604982433833,0.3433612993298034,0.7503304267617388,66.29219743857851,25.160784061633294,0.6508608987865917,3,-0.2750005722045863,0.27999973297119496,0.7474999427795446,0.14499950408935902,1.6700000762939453,1,0.07697765289760361,1.7804873510173906,27.76000022888184,1.5282988991373623,28.0,-1.0350885411786752,28.32999992370605,0.07697765289760361
6949,2011-03-09,28.229999542236328,28.420000076293945,27.93000030517578,28.10000038146973,491800.0,0.0014189076772237463,-1.08510845524826,0.3513482862253594,42.557645285312425,37.5501605503257,-0.2549085972266276,0.35888489151664515,0.23592258055423798,-0.16518733524861773,11.650126941864094,0.48999977111816406,-0.7091272986553996,-0.21550054550170827,-1.469504490930781,1.0385033999273645,-0.8425025182162429,0.41150142721282634,0.6463181862537652,70.78647110257673,28.358404207335695,0.627001972714536,3,-0.1849994659423828,0.24000072479248047,0.7025008201599121,0.10500049591064453,1.9200000762939453,2,0.09812258245414895,-1.1886761218254382,28.190000534057614,1.7804873510173906,27.76000022888184,1.5282988991373623,28.0,0.09812258245414895
6950,2011-03-10,27.670000076293945,28.07999992370605,27.65999984741211,27.86000061035156,975700.0,-0.019837034184309488,-2.999981834860685,-1.461552004929807,33.33334617742486,36.76668423458288,0.34269680937500624,0.8406990449057687,0.7984699190024322,0.40377014899910435,10.843018472492549,0.5699996948242188,-0.7373258646169312,-0.6985000610351548,-1.9439430983729267,0.546942976302617,-1.3212215797040407,-0.07577854236626891,1.144864949160059,8.433698946821345,-29.145451755123894,0.6227215186688856,3,0.375,0.8000001907348633,1.262500286102295,0.6649999618530273,2.6700000762939453,3,0.10805926139768318,-1.08510845524826,28.229999542236328,-1.1886761218254382,28.190000534057614,1.7804873510173906,27.76000022888184,0.10805926139768318
6951,2011-03-11,27.90999984741211,28.0,27.440000534057614,27.59000015258789,700100.0,0.008673645480896885,1.2399978637695455,-1.6842041861165802,37.35178007153681,37.23314291158127,0.0814795950178322,0.5269025957141977,0.5641817569003962,0.17309723118048126,10.316065805387984,0.5599994659423864,-0.6717917495938295,-0.3945002555847168,-1.5928587146172575,0.8038582034478239,-0.9936794851009871,0.20467897393155354,0.845870583127251,47.95913600959143,12.341702853457889,0.5991792295162705,3,0.05500030517578125,0.5600004196166992,1.0225005149841309,0.4250001907348633,1.9400005340576207,4,0.08169117517415225,-2.999981834860685,27.670000076293945,-1.08510845524826,28.229999542236328,-1.1886761218254382,28.190000534057614,0.08169117517415225
6952,2011-03-14,28.170000076293945,28.989999771118164,28.0,28.36000061035156,1557600.0,0.009315665722081423,-2.7358433528986263,-0.5937522351762996,50.11655270747738,39.40198004950634,-0.19074081722575542,0.18834927099809207,0.3139992831843159,-0.07517119198887556,9.90411356795174,1.0799999237060547,-0.6040516650352679,-0.07849998474121023,-1.1840322494307998,1.0270322799483793,-0.6312661170860068,0.4742661476035863,-0.8299999237060547,47.096767842332454,7.618704009211335,0.5527661323447957,3,0.04500007629394531,0.3000001907348633,0.7625002861022949,0.16499996185302734,1.9200000762939453,0,0.06638270621827469,1.2399978637695455,27.90999984741211,-2.999981834860685,27.670000076293945,-1.08510845524826,28.229999542236328,0.06638270621827469
6953,2011-03-15,27.76000022888184,27.95000076293945,27.3799991607666,27.3799991607666,1112400.0,-0.014554485136730078,-1.9999999999999813,-2.000000000000056,52.43903233279774,41.35688344620131,0.2537858766577621,0.5061621995411194,0.7324788769652208,0.33774887663849285,9.272666527214255,0.7900009155273438,-0.5916787718632186,-0.41349983215331676,-1.4300426876188865,0.603043023312253,-0.9217712598860999,0.09477159557946635,-0.3870000839233434,23.602541866879186,-19.773943251057226,0.5082714277327841,3,0.4249992370605433,0.7100000381469691,1.1725001335144007,0.5749998092651332,3.049999237060547,1,0.07744955334306458,-2.7358433528986263,28.170000076293945,1.2399978637695455,27.90999984741211,-2.999981834860685,27.670000076293945,0.07744955334306458
6954,2011-03-16,27.31999969482422,27.75,27.21999931335449,27.59000015258789,996800.0,-0.01585016319992094,-1.255316213232888,-0.710525523264562,46.171171558182685,41.979215899931646,0.6667012377147685,0.8785831169581115,1.175376373564788,0.7775020268210824,9.37966617003063,0.5400009155273509,-0.5647006513713535,-0.7820003509521491,-1.8285307279696106,0.2645300260653123,-1.3052655394608799,-0.25873516244341843,1.6700000762939453,5.6497376049312775,-39.711405933670505,0.5232651885087303,3,0.7849998474121094,1.0900001525878906,1.6125006675720215,1.015000343322754,3.370000839233395,2,0.09297221610176454,-1.9999999999999813,27.76000022888184,-2.7358433528986263,28.170000076293945,1.2399978637695455,27.90999984741211,0.09297221610176454
6955,2011-03-17,27.420000076293945,27.809999465942386,27.34000015258789,27.71999931335449,468900.0,0.0036603361122538036,-1.043479342543926,1.1111064016162855,41.70731798089109,42.553978952814084,0.4738756131327264,0.6944755279253698,1.0894884352224459,0.6738414601455744,9.569651064011223,0.4899997711181676,-0.484364652241311,-0.6059999465942383,-1.616438284308252,0.40443839111977553,-1.1112191154512452,-0.10078077773723138,1.534599685668944,11.299475209862353,-34.041019073629855,0.5052191688570061,3,0.6849994659423828,0.9899997711181641,1.512500286102295,0.9149999618530273,2.989999771118164,3,0.09956234626697014,-1.255316213232888,27.31999969482422,-1.9999999999999813,27.76000022888184,-2.7358433528986263,28.170000076293945,0.09956234626697014
6956,2011-03-18,27.79999923706055,27.93000030517578,27.6200008392334,27.79999923706055,1135000.0,0.01385846680194347,1.3845916840283523,-0.0,46.41253889001745,43.822037557917916,0.06987047620135911,0.20528827475644462,0.7176697975343309,0.29347232736977347,8.80679998990731,0.5100002288818359,-0.42726231189216435,-0.15000076293944886,-0.959263311927522,0.6592617860486243,-0.5546320374334854,0.2546305115545877,1.1199085159301703,32.76834879686238,-11.564500654533099,0.404631274494037,3,0.3050003051757777,0.610000610351559,0.9625010490417445,0.5350008010864222,2.820001602172848,4,0.09136694191492034,-1.043479342543926,27.420000076293945,-1.255316213232888,27.31999969482422,-1.9999999999999813,27.76000022888184,0.09136694191492034
6957,2011-03-21,28.07999992370605,28.459999084472656,27.96999931335449,28.1200008392334,1434100.0,0.01007196742193539,-2.7691980398485114,-100.0,54.272527087214264,44.9291013434283,-0.17876358533188252,-0.17089662619432744,0.4492719310742146,0.02446607348566232,8.103164762859324,0.6599998474121058,-0.41808584098970414,0.18549995422362997,-0.38176429973215065,0.7527642081794106,-0.09813217275425856,0.4691320812015185,0.8059096604919453,69.35490073325244,23.33531238583712,0.2836321269778895,3,0.02499961853027699,0.32999992370605824,0.6825003623962438,0.2550001144409215,2.8600006103515625,0,0.06303420450757868,1.3845916840283523,27.79999923706055,-1.043479342543926,27.420000076293945,-1.255316213232888,27.31999969482422,0.06303420450757868
6958,2011-03-22,28.13999938964844,28.36000061035156,27.90999984741211,27.989999771118164,877100.0,0.0021367331234121156,-1.9032357302388883,-3.7499046347508527,52.403833589251434,46.02312226608819,-0.2755819921406477,-0.24503434118303247,0.40439074059930746,-0.021523706715850466,8.219048591998886,0.4500007629394496,-0.3560544249324522,0.24649944305420135,-0.31886141326616624,0.8118602993745689,-0.036180985105982444,0.5291798712143851,0.7125919891326866,74.1935682346412,29.989533330287045,0.28268042816018313,3,-0.03499984741211293,0.2700004577636683,0.7550005912780726,0.1950006484985316,2.7800006866455043,1,0.06929640388182712,-2.7691980398485114,28.07999992370605,1.3845916840283523,27.79999923706055,-1.043479342543926,27.420000076293945,0.06929640388182712
6959,2011-03-23,29.75,30.309999465942386,29.15999984741211,29.95000076293945,3430400.0,0.057213953279039886,1.5000041464183123,-1.3333418104598713,63.19702878997861,49.3413092230386,-1.8408847539719915,-1.7734805258837198,-1.1763072163053003,-1.6120021144037828,8.403616904567622,2.1700000762939453,-0.21760739405691965,1.7470000267028816,0.761438896064071,2.732561157341692,1.254219461383478,2.239780592022285,-2.5300006866455114,81.14479476731294,39.89835052353955,0.4927805653194047,3,-0.9850006103515625,-0.9850006103515625,-0.8550000190734863,-1.0649995803833008,1.2999992370605504,2,0.03563023414932398,-1.9032357302388883,28.13999938964844,-2.7691980398485114,28.07999992370605,1.3845916840283523,27.79999923706055,0.03563023414932398
6960,2011-03-24,29.540000915527344,29.979999542236328,29.46999931335449,29.81999969482422,986500.0,-0.007058792755383458,-1.4285610484918152,1.3999885559518837,64.63879664393562,52.37319995330513,-1.4949393051857882,-1.49190569686089,-0.9388415288580987,-1.383184418158251,8.381308557713133,0.5100002288818395,-0.16688481892685303,1.4430008888244643,0.25695716593931195,2.6290446117096167,0.8499790273818881,2.0360227502670405,-2.2582015991210973,71.37550395863666,29.018648374109354,0.593021861442577,3,-0.7750015258789062,-0.7750015258789062,-0.5900006294250488,-0.6850004196166992,1.5399990081787074,3,0.038930249928522676,1.5000041464183123,29.75,-1.9032357302388883,28.13999938964844,-2.7691980398485114,28.07999992370605,0.038930249928522676
6961,2011-03-25,29.54999923706055,29.81999969482422,29.459999084472656,29.56999969482422,827200.0,0.0003384672045811943,-2.5999923706345727,0.07143051771115898,67.79324176284626,54.33727651501279,-1.394484052790066,-1.4626971723642015,-0.9348754666942263,-1.3718795468275466,8.931609371510701,0.3600006103515625,-0.10505047114207855,1.3804992675781271,0.028082599929298624,2.7329159352269556,0.7042909337537147,2.0567076014025396,-2.2076359176635805,68.33331876330678,21.94697019191547,0.6762083338244135,3,-0.7849998474121129,-0.7849998474121129,-0.5749988555908239,-0.6949987411499059,1.4900016784667933,4,0.02910323629629663,-1.4285610484918152,29.540000915527344,1.5000041464183123,29.75,-1.9032357302388883,28.13999938964844,0.02910323629629663
6962,2011-03-28,29.46999931335449,29.84000015258789,29.40999984741211,29.57999992370605,714300.0,-0.0027072732917613473,-2.7391405304099474,5.499904634752074,63.6752108885235,55.58574079898232,-1.2412134610048646,-1.3453498489161646,-0.841875236642533,-1.2799266215887037,9.622878300564143,0.43000030517578125,0.06395696639997084,1.2329994201660135,-0.23852825644822673,2.7045270967802537,0.49723558185889516,1.9687632584731318,-2.068283271026612,64.9999880790689,20.258671101566293,0.7357638383071197,3,-0.7049999237060511,-0.7049999237060511,-0.40499925613402965,-0.6149988174438441,1.6100006103515625,0,0.039022787671317616,-2.5999923706345727,29.54999923706055,-1.4285610484918152,29.540000915527344,1.5000041464183123,29.75,0.039022787671317616
6963,2011-03-29,29.76000022888184,29.770000457763672,29.36000061035156,29.420000076293945,636000.0,0.00984054707445936,1.277773068282985,-3.090893327784746,65.51725338612523,57.73530544653149,-1.360780106468173,-1.5535463768911164,-1.1307121590642204,-1.5566458706000148,10.077919942209009,0.4099998474121129,0.21161839586615017,1.420500278472904,-0.17668771263615568,3.0176882695819636,0.6219062829183741,2.2190942740274338,-2.3001185180816712,52.17396352153081,10.28405449679478,0.7985939955545296,3,-0.9350004196167028,-0.995000839233402,-0.6950001716613805,-0.904999732971195,0.6499996185302699,1,0.039650547584021645,-2.7391405304099474,29.46999931335449,-2.5999923706345727,29.54999923706055,-1.4285610484918152,29.540000915527344,0.039650547584021645
6964,2011-03-30,29.79999923706055,29.85000038146973,29.6299991607666,29.85000038146973,725000.0,0.0013440526838401912,7.799847415601897,-0.1470621234390587,74.14966162927435,61.34001029635185,-1.1309248164376804,-1.5252548290483183,-1.1703479295098944,-1.5868278939185423,10.49114950637483,0.22000122070312855,0.27047275482831523,1.3674993515014684,-0.3442417534228355,3.0792404564257723,0.5116287990393182,2.2233699039636186,-2.2831151711575366,70.96764269761164,23.819395879143656,0.8558705524621514,3,-0.8349990844726598,-1.034999847412113,-0.8849987983703649,-0.9449987411499059,0.9000015258788991,2,0.03758392174186742,1.277773068282985,29.76000022888184,-2.7391405304099474,29.46999931335449,-2.5999923706345727,29.54999923706055,0.03758392174186742
6965,2011-03-31,30.28000068664551,30.479999542236328,29.71999931335449,29.71999931335449,1266900.0,0.016107431606508626,-1.7142798754776658,-11.199771123402774,75.48388208236543,64.57015953994608,-1.2991956582668784,-1.9517435729590602,-1.629249131135655,-2.05460053508666,11.906054898723676,0.7600002288818395,0.3701081667342052,1.7500007629394574,-0.14905171370181947,3.6490532395807342,0.8004745246188207,2.699527001260094,-2.7072543127417106,82.14294229243126,33.64743558611693,0.9495262383206382,3,-1.0850009918212926,-1.4300012588501012,-1.5725002288818395,-1.4250001907348668,0.75,3,0.025429277838644015,7.799847415601897,29.79999923706055,1.277773068282985,29.76000022888184,-2.7391405304099474,29.46999931335449,0.025429277838644015
6966,2011-04-01,30.46999931335449,30.57999992370605,30.31999969482422,30.489999771118164,1080300.0,0.0062747233289452975,1.5999923706346293,-0.03571501556529495,75.10917285167059,66.88534240266345,-1.1964441517088673,-2.0524377008730887,-1.8187160103832234,-2.229544650391862,13.208905388988118,0.29999923706053977,0.5581180925988498,1.8164994239807086,-0.2511997473708121,3.8841985953322293,0.7826498383049483,2.850349009656469,-2.7809628127173873,90.98355145388513,40.563285226709596,1.0338495856757606,4,-1.2249994277954066,-1.5699996948242188,-1.8524990081787074,-1.7049989700317347,1.3299999237060618,4,0.020019711982212307,-1.7142798754776658,30.28000068664551,7.799847415601897,29.79999923706055,1.277773068282985,29.76000022888184,0.020019711982212307
6967,2011-04-04,30.559999465942386,30.57999992370605,30.31999969482422,30.56999969482422,806800.0,0.002953730049755965,16.33295187234159,0.49999999999973355,82.86385375913474,70.26978908820604,-1.0031534856504365,-2.0257760162739906,-1.8942324247618743,-2.2961498846285586,14.349570282296273,0.2600002288818324,0.7844806829255369,1.7664996147155811,-0.42210501433905634,3.9551042437702186,0.6721973001882624,2.8608019292429,-2.6975051599211497,98.36061729340881,42.70785367812927,1.0943023145273194,4,-0.6899995803833043,-1.6599998474121165,-1.9424991607666051,-1.7949991226196325,1.2100009918212855,0,0.015706853991273695,1.5999923706346293,30.46999931335449,-1.7142798754776658,30.28000068664551,7.799847415601897,29.79999923706055,0.015706853991273695
6968,2011-04-05,30.36000061035156,30.559999465942386,30.28000068664551,30.45000076293945,584500.0,-0.006544465284226031,-1.2399902343751272,8.999809269505391,87.81098823515987,73.00467347100395,-0.5086173154057789,-1.7443019449768506,-1.6759723761952436,-2.0776733716238702,15.776354738635145,0.279998779296875,0.9775096148557729,1.4580007553100565,-0.8180402091708068,3.7340417197909197,0.31998027306962484,2.596021237550488,-2.334455967269232,76.84219613952938,14.250353570562474,1.138020482240432,4,-0.3900003433227539,-1.460000991821289,-1.7425003051757777,-1.595000267028805,1.689998626708995,1,0.02371539192621097,16.33295187234159,30.559999465942386,1.5999923706346293,30.46999931335449,-1.7142798754776658,30.28000068664551,0.02371539192621097
6969,2011-04-06,31.0,31.020000457763672,30.290000915527344,30.46999931335449,1194200.0,0.02108034837885442,1.5613947029396509,-5.888886534141522,89.25442256429022,75.73974301771003,-1.0646128470496237,-2.283200448136,-2.2986014712575837,-2.6898571167999243,17.60089461176092,0.7299995422363281,1.1427475799932196,1.9595001220703132,-0.4759009279249824,4.394901172065609,0.7417995970726672,3.1772006470679592,-2.8211880400802514,98.46150460330851,28.167802137261717,1.217700524997647,4,-0.8099994659423828,-1.880000114440918,-2.3824996948242188,-2.234999656677246,1.1100006103515554,2,-0.019032262986706128,-1.2399902343751272,30.36000061035156,16.33295187234159,30.559999465942386,1.5999923706346293,30.46999931335449,-0.019032262986706128
6970,2011-04-07,30.65999984741211,30.959999084472656,30.51000022888184,30.88999938964844,738600.0,-0.010967746857673877,1.4324332683801733,-0.43396083822466036,81.63719838972372,77.2779604206964,-0.6135552423597161,-1.799998525319758,-1.954495130939648,-2.3187861760923987,19.1007442910826,0.4899997711181605,1.326482064738407,1.469999980926513,-0.9782261144252828,3.9182260762783088,0.24588693325061683,2.694113028602409,-2.2538928076648475,51.35125382436383,-22.710579012281293,1.2241130476758977,4,-0.4699993133544922,-1.5399999618530273,-2.042499542236328,-1.8949995040893555,1.1300010681152344,3,0.0013046613087546177,1.5613947029396509,31.0,-1.2399902343751272,30.36000061035156,16.33295187234159,30.559999465942386,0.0013046613087546177
6971,2011-04-08,30.190000534057614,30.739999771118164,30.020000457763672,30.729999542236328,570300.0,-0.015329397119816623,1.5714285714285714,2.347826447514616,72.39917971777675,78.24729029061344,-0.04830429042837281,-1.2125998429519775,-1.487378273703218,-1.8258818442048756,19.98979170130201,0.7199993133544922,1.3141153941945696,0.8860006332397425,-1.5232920537964283,3.2952933202759134,-0.3186457102783429,2.090646976757828,-1.5747820208690406,17.000007629394176,-55.27546015968794,1.2046463435180856,4,3.552713678800501e-15,-1.0700006484985316,-1.5775003433227504,-1.4250001907348597,1.5799999237060582,4,0.027823787271559874,1.4324332683801733,30.65999984741211,1.5613947029396509,31.0,-1.2399902343751272,30.36000061035156,0.027823787271559874
6972,2011-04-11,30.040000915527344,30.21999931335449,29.88999938964844,30.15999984741211,928200.0,-0.004968519903173041,1.7500238420701497,0.22222065238507174,69.7917014360758,78.72222896283016,0.21350537896832122,-0.9647864051733599,-1.2959633129547825,-1.6429189204714802,21.242188775338263,0.3299999237060476,1.3089055493737476,0.6425009727478042,-1.726295309656308,3.0112972551519164,-0.541897168454252,1.8268991139498603,-1.2323998467727613,13.274458769237768,-56.33113405476517,1.184398141202057,4,0.28499889373779297,-0.9200010299682617,-1.5925006866455078,-1.2750005722045898,1.9399986267089844,0,0.05858849094187213,1.5714285714285714,30.190000534057614,1.4324332683801733,30.65999984741211,1.5613947029396509,31.0,0.05858849094187213
6973,2011-04-12,29.90999984741211,30.04999923706055,29.76000022888184,29.88999938964844,789600.0,-0.0043275986735419325,-1.0714305177112242,-0.16667196490444317,52.40963924638951,76.3066709202874,0.41015352484460266,-0.7014160291224556,-1.13036169420797,-1.477022760423992,22.748295910253674,0.28999900817871094,1.2872741507090275,0.404999923706054,-1.8429608411708962,2.652960688583004,-0.7189804587324211,1.528980306144529,-0.9254068275368006,11.90472946686563,-53.91796464059945,1.1239803824384753,4,0.46000003814697266,-0.7899999618530273,-1.7174997329711914,-1.1449995040893555,2.279998779296875,1,0.06218658040255698,1.7500238420701497,30.040000915527344,1.5714285714285714,30.190000534057614,1.4324332683801733,30.65999984741211,0.06218658040255698
6974,2011-04-13,29.86000061035156,30.149999618530273,29.84000015258789,30.0,1227600.0,-0.0016716562124916567,-2.444432670707413,-6.999809269503614,55.06329266732166,74.03771654083809,0.5247411612800406,-0.47576207576198115,-1.0604054697451168,-1.3980802840030293,24.167132121681593,0.3099994659423828,1.3057430739343765,0.22800064086913707,-1.773710488023788,2.229711769762062,-0.7728549235773272,1.2288562053156014,-0.7125749954451805,8.333373069800512,-54.44111852024048,1.0008555644464632,4,0.529999732971195,-0.7400007247924769,-1.667500495910641,-1.095000267028805,2.2000007629394567,2,0.07334221640805283,-1.0714305177112242,29.90999984741211,1.7500238420701497,30.040000915527344,1.5714285714285714,30.190000534057614,0.07334221640805283
6975,2011-04-14,30.149999618530273,30.25,29.68000030517578,29.68000030517578,1242700.0,0.00971195586908924,-1.4255341598522817,-3.357152588555773,58.720944094116525,72.2168022344432,0.23955386995804417,-0.5805129457548794,-1.3292452380898787,-1.6651394596148528,25.638861913874756,0.5699996948242188,1.2979302801675523,0.38149967193603374,-1.3374510845738463,2.100450428445914,-0.47797570631890807,1.2409750501909755,-0.8527680161953128,44.339580203150724,-16.999276538256943,0.8594753782549404,4,0.20000076293945312,-1.0299997329711914,-1.8924994468688965,-1.3849992752075195,1.5200004577636719,3,0.06500832559270275,-2.444432670707413,29.86000061035156,-1.0714305177112242,29.90999984741211,1.7500238420701497,30.040000915527344,0.06500832559270275
6976,2011-04-15,30.34000015258789,30.34000015258789,29.96999931335449,30.170000076293945,1049700.0,0.006301842005359104,3.3529490962537865,0.3617028184160867,62.25354216398801,69.92676761276023,0.03260216956778805,-0.6012948965071914,-1.4976991579465277,-1.8278286912283477,27.419647210320473,0.370000839233402,1.2570639287987362,0.44450016021728445,-1.0183231949619902,1.907323515396559,-0.2869115173723529,1.1759118378069218,-0.9049470418186338,100.0,37.508069267935234,0.7314116775896371,4,0.010000228881835938,-1.2200002670288086,-2.0824999809265137,-1.5749998092651367,1.3400001525878906,4,0.047791719039123715,-1.4255341598522817,30.149999618530273,-2.444432670707413,29.86000061035156,-1.0714305177112242,29.90999984741211,0.047791719039123715
6977,2011-04-18,29.85000038146973,30.020000457763672,29.690000534057614,29.90999984741211,1021500.0,-0.016150289012980323,1.3571365317675201,-0.35293787656091885,51.200003255211634,65.85888039276598,0.45963248350823704,0.029626875245156725,-0.9978499155960421,-1.302551356973943,28.80609477067449,0.649999618530277,1.1521856078522568,-0.13399963378905966,-1.3228675105102,1.0548682429320806,-0.7284335721496298,0.46043430457151047,-0.2881514829409184,25.75759327226017,-36.468118788146114,0.5944339383605693,4,0.49999999999999645,-0.7300004959106481,-1.6325001716613805,-1.0850000381469762,2.079999923706051,0,0.06432160977411039,3.3529490962537865,30.34000015258789,-1.4255341598522817,30.149999618530273,-2.444432670707413,29.86000061035156,0.06432160977411039
6978,2011-04-19,30.09000015258789,30.25,29.809999465942386,29.96999931335449,1154300.0,0.008040193234541748,-1.0000000000000162,-2.0000317894270143,53.67090050102943,61.905155719070336,0.19814220773836766,-0.05986246188704314,-1.2401601846821997,-1.517335519606462,30.47800780632185,0.44000053405761363,1.0377143870348142,0.008500099182128906,-0.8038331235407128,0.8208333219049706,-0.39766651217929194,0.41466671054354975,-0.41149912932029054,62.12120336387018,0.9599246138706476,0.40616661136142146,4,0.22999954223632812,-0.9700002670288086,-1.747499942779541,-1.3249998092651367,2.0999984741210938,1,0.06281154470136774,1.3571365317675201,29.85000038146973,3.3529490962537865,30.34000015258789,-1.4255341598522817,30.149999618530273,0.06281154470136774
6979,2011-04-20,30.809999465942386,30.940000534057614,30.3700008392334,30.63999938964844,1494600.0,0.023928192412872917,1.6511477300450932,1.416657394897836,56.324575603023334,59.09264207610363,-0.6164715702219574,-0.7340106551898309,-1.950927374133034,-2.2022476367531,30.442656980509852,0.850000381469723,0.8967774942668427,0.6754994392395055,-0.1827845491907638,1.5337834276697748,0.24635744502437262,1.1046414334546384,-1.1199989318847727,89.68245678569482,29.887401292340968,0.42914199421513405,4,-0.49999904632568715,-1.6899995803833043,-2.4824995994567907,-2.0449991226196325,1.600000381469723,2,0.044790625922991545,-1.0000000000000162,30.09000015258789,1.3571365317675201,29.85000038146973,3.3529490962537865,30.34000015258789,0.044790625922991545
6980,2011-04-21,30.690000534057614,30.979999542236328,30.68000030517578,30.96999931335449,984200.0,-0.003894804737579416,-1.0000000000000473,-1.6470509037462555,52.66992089123283,56.90050220648764,-0.5495618027919882,-0.5517265007718031,-1.8209660504836975,-2.0457466883444475,30.421444672449127,0.2999992370605469,0.7472941508294682,0.4980005264282177,-0.34656361991645923,1.3425646727728946,0.075718453255881,0.9202825996005544,-0.8936000061035152,77.51943944606982,20.774373461913008,0.4222820731723381,4,-0.36000061035155895,-1.5100002288818324,-2.432500839233395,-1.9850006103515625,2.159997940063473,3,0.044639974434443896,1.6511477300450932,30.809999465942386,-1.0000000000000162,30.09000015258789,1.3571365317675201,29.85000038146973,0.044639974434443896
6981,2011-04-25,30.40999984741211,31.3799991607666,30.13999938964844,30.68000030517578,1274500.0,-0.009123515209287114,-2.0617226390125314,0.964291553133515,48.25986345848234,54.508075764532805,-0.2626978804386617,-0.21501729349147425,-1.5334064898885345,-1.7252324419669804,30.036729050057087,1.2399997711181605,0.4996783327793821,0.17499980926513814,-0.6179294336624181,0.9679290521926944,-0.22146481219864,0.5714644307289163,-0.5157113250732444,42.603544285511255,-8.510716683964297,0.39646462146377764,4,0.11999988555908203,-0.9099998474121094,-2.1525001525878906,-1.7049999237060582,1.4699993133544922,0,0.04143374663611055,-1.0000000000000473,30.690000534057614,1.6511477300450932,30.809999465942386,-1.0000000000000162,30.09000015258789,0.04143374663611055
6982,2011-04-26,30.6200008392334,30.670000076293945,30.3700008392334,30.420000076293945,1200000.0,0.0069056557999016555,1.0,-0.7407423105723449,53.009263449574256,54.57470067599777,-0.4266394811741492,-0.35251946421023206,-1.7364763346890157,-1.9111302915296378,29.71692244384666,0.2999992370605469,0.31503626159363307,0.32750072479247905,-0.395559155934297,1.0505606055192551,-0.034029215570910765,0.6890306651558689,-0.5771412530517601,51.59245418717765,3.578413965654839,0.36152994036338804,4,-0.09000110626220703,-0.975001335144043,-2.3625011444091797,-1.9150009155273473,1.3699989318847656,1,0.034617878409206604,-2.0617226390125314,30.40999984741211,-1.0000000000000473,30.690000534057614,1.6511477300450932,30.809999465942386,0.034617878409206604
6983,2011-04-27,30.940000534057614,31.03000068664551,30.5,30.61000061035156,1060100.0,0.010450675573274282,1.078433132500788,1.649993324305251,49.25000631809532,53.92877997052818,-0.6539371001703564,-0.6109052450523897,-2.044716393074637,-2.212904935981193,29.634726184671322,0.5300006866455114,0.21381393648954727,0.5885004043579052,-0.14411634575257892,1.3211171544683893,0.2221920293026649,0.9548087794131455,-0.8000011444091726,64.51623323186404,21.938165931077734,0.36630837505524133,4,-0.41000080108642223,-1.2950010299682582,-2.682500839233395,-2.2350006103515625,0.6399993896484375,2,0.03199740640044313,1.0,30.6200008392334,-2.0617226390125314,30.40999984741211,-1.0000000000000473,30.690000534057614,0.03199740640044313
6984,2011-04-28,30.920000076293945,31.03000068664551,30.71999931335449,30.85000038146973,1002300.0,-0.000646427195166055,1.1379337560179914,0.2121203363870077,53.5326133434644,53.35229877601128,-0.5227343662772519,-0.5298611848586603,-1.9965049005710114,-2.176367101325141,29.466336590414276,0.31000137329102273,0.13516490196357367,0.5124999046325698,-0.21381357673514856,1.2388133860002881,0.1493431639487106,0.875656645316429,-0.6560007095336893,62.90329279191273,20.549517893774734,0.3631567406838593,4,-0.38500022888183594,-0.6500005722045898,-2.6625003814697266,-2.215000152587894,0.5900001525878942,3,0.04107369169732755,1.078433132500788,30.940000534057614,1.0,30.6200008392334,-2.0617226390125314,30.40999984741211,0.04107369169732755
6985,2011-04-29,31.04999923706055,31.18000030517578,30.8799991607666,30.96999931335449,991000.0,0.004204371295143394,-1.3076990793382974,1.1428610354225028,62.87423884471729,53.421265073870096,-0.5717707091713322,-0.6315986152948945,-2.102325996793745,-2.282677877448787,28.75796934458271,0.3000011444091797,0.18015728940742548,0.6039991378784215,-0.1736731770603832,1.3816714528172263,0.21516298040901916,0.9928352953478239,-0.6743998908996609,73.38709801466527,26.676768714659403,0.38883615746940237,4,-0.514999389648441,-0.6799993515014684,-2.284999847412113,-2.284999847412113,0.6599998474121058,4,0.043800342794478864,1.1379337560179914,30.920000076293945,1.078433132500788,30.940000534057614,1.0,30.6200008392334,0.043800342794478864
6986,2011-05-02,31.07999992370605,31.35000038146973,30.75,31.239999771118164,947800.0,0.0009662057128070334,2.1578878682928875,-1.9999999999998668,66.14905636571815,55.082270975037474,-0.5428500216204952,-0.6467137704959285,-2.1195518919432352,-2.2906509536962822,27.99996448448733,0.6000003814697301,0.22656960469925735,0.6034997940063427,-0.22436395879866566,1.431363546811351,0.1895679176038385,1.0174316704088469,-0.6039605960845904,72.44892001198842,20.620656005118207,0.4139318764025042,5,-0.48500061035155895,-0.7100000381469691,-2.3150005340576136,-2.3150005340576136,0.43000030517578836,0,0.056949760449162,-1.3076990793382974,31.04999923706055,1.1379337560179914,30.920000076293945,1.078433132500788,30.940000534057614,0.056949760449162
6987,2011-05-03,31.040000915527344,31.21999931335449,30.8799991607666,30.989999771118164,734800.0,-0.0012869693782784353,-1.518497587578298,-0.3125074505876954,68.051151113332,56.68007659862665,-0.3534687139007531,-0.5996550780402501,-2.0627885930235017,-2.2303896948544946,27.200996099861776,0.3400001525878871,0.23874802266173845,0.5395007133483887,-0.32555094858742706,1.4045523752842044,0.1069748823804808,0.9720265443162965,-0.4735656045913679,63.52949096253718,6.376415434872648,0.43252583096790725,5,-0.2800016403198242,-0.6700010299682617,-2.2750015258789062,-2.2750015258789062,0.4199981689453125,1,0.027061798339672816,2.1578878682928875,31.07999992370605,-1.3076990793382974,31.04999923706055,1.1379337560179914,30.920000076293945,0.027061798339672816
6988,2011-05-04,31.07999992370605,31.209999084472656,30.61000061035156,31.10000038146973,1106200.0,0.0012886278028005904,4.000031789426866,-0.40000000000014213,69.55128969291056,58.14971149750301,-0.26626904942522245,-0.614451069477802,-2.052007794264327,-2.2484107830386257,26.225031781467784,0.5999984741210973,0.22420281816098608,0.5434997558593722,-0.35616721597782686,1.4431667276965712,0.09366626994077265,0.9933332417779717,0.2999992370605504,63.51344036827244,0.1773586190168217,0.4498334859185993,5,-0.3200006484985316,-0.7100000381469691,-2.3150005340576136,-2.3150005340576136,0.22999954223633523,2,0.029279274441632808,-1.518497587578298,31.040000915527344,2.1578878682928875,31.07999992370605,-1.3076990793382974,31.04999923706055,0.029279274441632808
6989,2011-05-05,30.40999984741211,31.0,30.270000457763672,30.90999984741211,1202800.0,-0.02155727406494956,1.1470565135926578,24.9994278084977,53.71429100815421,58.265752621605394,0.38110095647077813,0.009572101667686184,-1.3186236358828722,-1.5604250306074405,24.51157756904272,0.8099994659423793,0.2833174717748328,-0.09700031280517507,-0.9710011996746601,0.77700057406431,-0.5340007562399194,0.34000013062956924,0.9545993423461923,12.962907364662083,-50.59597765160825,0.43700044343474276,5,0.34999942779541016,0.09499931335449219,-1.6150002479553223,-1.6450004577636719,1.1000003814697301,3,0.038474188824881184,4.000031789426866,31.07999992370605,-1.518497587578298,31.040000915527344,2.1578878682928875,31.07999992370605,0.038474188824881184
6990,2011-05-06,30.70000076293945,31.15999984741211,30.59000015258789,30.85000038146973,1908100.0,0.00953636688531656,-2.0810724429987575,0.2999992370605611,55.00001059638578,59.01465785915022,0.10355797880358963,-0.292262860783854,-1.5437875952892313,-1.824024806144969,22.794277129105616,0.75,0.3258503506204633,0.19100055694579865,-0.6846560313999603,1.0666571452915576,-0.24682773722707907,0.6288288511186764,0.6208144775390672,39.81484588445306,-18.34405740543314,0.43782829417287905,5,0.10999965667724965,-0.17000102996825817,-1.8350009918212855,-1.935001373291012,1.5799980163574254,4,0.02638434676914425,1.1470565135926578,30.40999984741211,4.000031789426866,31.07999992370605,-1.518497587578298,31.040000915527344,0.02638434676914425
6991,2011-05-09,31.03000068664551,31.1299991607666,30.6299991607666,30.770000457763672,916600.0,0.010749182915475108,1.1739263841838363,-1.7333392673218901,67.1511740733554,60.58598126179257,-0.14443488549785855,-0.5861580546255709,-1.8179638398486695,-2.1386893590374534,22.02331402515618,0.5,0.3105451770066914,0.47900047302246307,-0.41266613752269166,1.3706670835676178,0.03316716774988393,0.9248337782950422,0.24878196252441143,80.00012046426997,17.009737999238666,0.44583330527257736,5,-0.22000026702881215,-0.50000095367432,-2.007501125335697,-2.180001258850101,0.889999389648434,0,0.021914224388650982,-2.0810724429987575,30.70000076293945,1.1470565135926578,30.40999984741211,4.000031789426866,31.07999992370605,0.021914224388650982
6992,2011-05-10,31.79999923706055,31.95000076293945,31.04999923706055,31.04999923706055,1555800.0,0.0248146481913043,-1.4000040690103976,2.8846128452480992,71.53652647084552,63.06226127876481,-0.8151721994068275,-1.2833387926187818,-2.5226850705316437,-2.892711134099226,21.87545814656987,0.9200000762939382,0.3441895026529558,1.160999107360844,0.1432019029693663,2.178796311752322,0.6521005051651052,1.669897709556583,-1.5299987792968786,91.0713393672149,26.8155579553181,0.5088986021957397,5,-0.6899986267089879,-0.9849987030029332,-2.7274994850158727,-2.8999996185302805,0.22000122070312145,1,-0.009119465884789624,1.1739263841838363,31.03000068664551,-2.0810724429987575,30.70000076293945,1.1470565135926578,30.40999984741211,-0.009119465884789624
6993,2011-05-11,31.770000457763672,31.95000076293945,31.489999771118164,31.75,1100000.0,-0.000943357862157379,1.4210510465291637,0.026667277018229168,64.6341754169276,64.29576817581626,-0.7320381021882305,-1.1666641779362479,-2.4131940787940813,-2.8545717207277086,21.978310479694667,0.4600009918212855,0.4277329196195403,1.038000297546386,-0.037596787650468144,2.11359738274324,0.5002017549479589,1.575798840144813,-1.4663999938964842,89.28569806676646,27.079397869957674,0.5377985425984271,5,-0.6599998474121094,-0.9549999237060547,-2.385000705718994,-2.870000839233402,0.2599983215332031,2,-0.009757676072530863,-1.4000040690103976,31.79999923706055,1.1739263841838363,31.03000068664551,-2.0810724429987575,30.70000076293945,-0.009757676072530863
6994,2011-05-12,32.049999237060554,32.18000030517578,31.38999938964844,31.54999923706055,1100000.0,0.008813307373700674,1.0789439341464935,24.99942780850676,69.76744186046533,65.0616796220105,-0.9330053062898322,-1.3430397599089972,-2.6162228467370596,-3.1207272542022793,22.061802907634267,0.7900009155273402,0.4851273560946545,1.208499145507819,0.06305031797630534,2.3539479730393325,0.6357747317420639,1.781223559273574,-1.7134707672119198,91.82383297865493,30.251056332778795,0.5727244137657564,5,-0.8249988555908274,-1.1199989318847727,-2.6149992942810165,-3.149999618530284,0.24000167846678977,3,-0.02308891696516735,1.4210510465291637,31.770000457763672,-1.4000040690103976,31.79999923706055,1.1739263841838363,31.03000068664551,-0.02308891696516735
6995,2011-05-13,32.110000610351555,32.330001831054695,31.959999084472656,32.130001068115234,1355000.0,0.0018721177759535301,-1.3124918044512706,-0.040000915527357676,76.39754864039111,66.20040098586306,-0.924001645683699,-1.3161538041001322,-2.6095428021301252,-3.1654378863958037,22.54385370999576,0.37000274658203836,0.5465425479739423,1.1705004692077559,-0.05819951095518405,2.3992004493706958,0.5561504791262877,1.784850459289224,-1.6997332670898366,87.05877205087822,22.132834963078892,0.6143499900814695,5,-0.8099994659423722,-1.1049995422363175,-2.455000400543206,-2.9900007247924734,0.4700012207031392,4,-0.01868577919853076,1.0789439341464935,32.049999237060554,1.4210510465291637,31.770000457763672,-1.4000040690103976,31.79999923706055,-0.01868577919853076
6996,2011-05-16,31.790000915527344,32.150001525878906,31.790000915527344,32.02000045776367,1079800.0,-0.009965733065761762,-2.1304463204683795,11.499713904249205,67.56758924025019,66.14667188885397,-0.5505982129234397,-0.9296157513781083,-2.214566775929711,-2.8329707244576596,22.785024272763525,0.3600006103515625,0.5873899653603551,0.7780007362365708,-0.4726764290809129,2.0286779015540546,0.15266215357782897,1.4033393188953127,-1.2645495029980474,57.81251396980988,-8.43649932311164,0.6253385826587413,5,-0.4899997711181605,-0.7849998474121058,-2.135000705718994,-2.6700010299682617,0.579998016357429,0,0.015413584449763151,-1.3124918044512706,32.110000610351555,1.0789439341464935,32.049999237060554,1.4210510465291637,31.770000457763672,0.015413584449763151
6997,2011-05-17,31.770000457763672,31.86000061035156,31.5,31.57999992370605,900200.0,-0.0006291430383036367,-1.0571441027569128,-0.8260909226610209,63.69638251758966,65.49612664715164,-0.46506406688058277,-0.7993832936517791,-2.11053945063739,-2.7861220708636054,23.386269080573566,0.36000061035155895,0.5845555362870627,0.6620002746582045,-0.5050851092792215,1.829085658595627,0.07845758268949155,1.2455429666269175,-1.1362760201228532,40.42554054931445,-24.966862438867736,0.5835426919687116,5,-0.46999931335448863,-0.764999389648434,-2.1150002479553223,-2.65000057220459,0.34999847412110086,1,0.004721423241075717,-2.1304463204683795,31.790000915527344,-1.3124918044512706,32.110000610351555,1.0789439341464935,32.049999237060554,0.004721423241075717
6998,2011-05-18,31.979999542236328,32.049999237060554,31.6200008392334,31.81999969482422,846200.0,0.006609980530275283,1.866663275815941,0.8421020930582586,66.4596420458417,66.91227676245026,-0.5967244901349034,-0.9070324213549448,-2.246201323799653,-2.9684179574547898,23.780769552217894,0.42999839782715554,0.575991160142511,0.7774993896484368,-0.34784250732977995,1.902841286626657,0.21482844115932664,1.340170338137547,-1.2444984609906768,62.76581066164473,-2.8199398423120456,0.5626709484891097,5,-0.5199985504150355,-0.9749984741210902,-2.2574996948242188,-2.859999656677246,-0.22999954223632812,2,0.0012508103846129437,-1.0571441027569128,31.770000457763672,-2.1304463204683795,31.790000915527344,-1.3124918044512706,32.110000610351555,0.0012508103846129437
6999,2011-05-19,32.189998626708984,32.360000610351555,31.920000076293945,32.049999237060554,1370600.0,0.006566575593452084,-1.2000152588763389,0.8749970197648747,67.27274198507882,68.27591358341614,-0.5896899613851829,-1.0628366932525068,-2.3791798018598627,-3.1423455824545172,23.468514889250553,0.4400005340576101,0.5733324210110382,0.9184985160827637,-0.272807701335978,2.1098047335015018,0.32284540737339285,1.5141516247921345,-1.358827500474792,80.23234151274885,14.987609002049354,0.5956531087093694,5,-0.6949987411499059,-1.169998168945316,-2.4449987411499023,-3.0699987411499023,-0.22999954223632812,3,-0.0049704832009328515,1.866663275815941,31.979999542236328,-1.0571441027569128,31.770000457763672,-2.1304463204683795,31.790000915527344,-0.0049704832009328515
7000,2011-05-20,32.060001373291016,32.290000915527344,31.75,32.130001068115234,1017100.0,-0.004038436128111722,1.7692397981141672,-0.5000000000000254,64.41181997952414,67.97154090632378,-0.2754560727930908,-0.8695206694579731,-2.1540313048165736,-2.9797003594541565,22.95526570980106,0.5400009155273438,0.5627998824217002,0.720001220703125,-0.4879546220840254,1.9279570634902718,0.1160232993095498,1.3239791420967002,-1.106523888327434,65.11639254094197,0.7505988007083602,0.603977921393574,5,-0.35500144958496094,-1.0400009155273473,-2.3050012588500977,-2.9400014877319336,0.329998016357429,4,0.007174034073122115,-1.2000152588763389,32.189998626708984,1.866663275815941,31.979999542236328,-1.0571441027569128,31.770000457763672,0.007174034073122115
7001,2011-05-23,31.670000076293945,32.09000015258789,31.59000015258789,31.729999542236328,947600.0,-0.012164731138220697,-3.545468732389482,0.8571389645776567,58.400001627606684,66.51192703485279,0.24012833579766024,-0.40083431926030144,-1.6791858945042009,-2.558827807613646,23.37241997838701,0.5,0.6603412470964507,0.2669999122619622,-0.8658229813391287,1.399822805863053,-0.2994115345385815,0.8334113590625059,-0.6040007412993269,19.767436702684645,-42.85746165089442,0.5664114468005448,5,0.2049999237060547,-0.6449995040893626,-1.934999942779541,-2.5500001907348633,0.7899990081787109,0,0.02873387283133977,1.7692397981141672,32.060001373291016,-1.2000152588763389,32.189998626708984,1.866663275815941,31.979999542236328,0.02873387283133977
7002,2011-05-24,31.68000030517578,31.8799991607666,31.63999938964844,31.75,599700.0,0.00031576346251172005,-2.1999643965211355,1.1666719649044728,58.06453101470565,65.78196654571703,0.23614986539732286,-0.3450407381877696,-1.610858371580548,-2.5371061943070607,23.81211778199982,0.2399997711181605,0.7414141051978795,0.22400016784667898,-0.8523560446089178,1.3003563803022722,-0.3141779383811176,0.7621782740744756,-0.5104808681526087,11.68832455623218,-48.72468479142378,0.5381781062277974,5,0.19499969482421875,-0.6549997329711985,-1.945000171661377,-2.560000419616699,1.3499984741210938,1,0.021780259471659846,-3.545468732389482,31.670000076293945,1.7692397981141672,32.060001373291016,-1.2000152588763389,32.189998626708984,0.021780259471659846
7003,2011-05-25,31.93000030517578,32.09999847412109,31.440000534057614,31.559999465942386,1328900.0,0.007891414065395619,-1.163932273345491,-5.285749318801039,73.03034191294623,66.14451099599269,0.012552676355969794,-0.5450126819098884,-1.7647931066381162,-2.752011846944292,23.91698308233499,0.659997940063473,0.7615006121487511,0.4245001792907708,-0.6429604964436919,1.4919608550252335,-0.10923015857645879,0.9582305171580039,-0.6652423742863398,53.26084026993186,-12.610897795185423,0.533730337867232,5,-0.02999973297119851,-0.8450002670288086,-2.195000171661377,-2.810000419616699,2.0400009155273438,2,0.005950473689102731,-2.1999643965211355,31.68000030517578,-3.545468732389482,31.670000076293945,1.7692397981141672,32.060001373291016,0.005950473689102731
7004,2011-05-26,32.189998626708984,32.389999389648445,31.690000534057614,31.809999465942386,1537900.0,0.008142759757226115,-1.2580716612778766,1.0270224293380488,72.78289192017357,65.74288247152407,-0.251998652855864,-0.7430859121136564,-1.9095395998565508,-2.975367009096633,24.171954010618343,0.699998855590831,0.700187485627886,0.620998573303222,-0.45089856151933816,1.6928957081257856,0.08505000589194367,1.1569471407145038,-0.8376212814625745,78.94726275064046,9.375521883733143,0.5359485674112816,5,-0.27499866485595703,-0.9249992370605398,-2.469998836517334,-3.0699987411499023,1.6300010681152344,3,-0.013668799176148605,-1.163932273345491,31.93000030517578,-2.1999643965211355,31.68000030517578,-3.545468732389482,31.670000076293945,-0.013668799176148605
7005,2011-05-27,32.40999984741211,32.630001068115234,32.240001678466804,32.290000915527344,1057800.0,0.006834458840907942,-2.545490801269433,0.3157873602738587,71.83547035244369,66.21709148399002,-0.4749118191599848,-0.9022331540133415,-2.012580120213457,-3.152123957885216,24.353594672062282,0.44000244140625,0.6933422098642623,0.7729997634887695,-0.33229992861076596,1.8782994555883086,0.22034991743900179,1.3256496095385373,-0.9699993133544957,81.51251075888405,12.712137407231637,0.5526498460497695,5,-0.3749990463256836,-1.0249996185302734,-2.6949996948242188,-3.2899999618530273,1.2999992370605469,4,-0.01388462712305083,-1.2580716612778766,32.189998626708984,-1.163932273345491,31.93000030517578,-2.1999643965211355,31.68000030517578,-0.01388462712305083
7006,2011-05-31,32.84999847412109,32.900001525878906,32.389999389648445,32.669998168945305,1055000.0,0.013576014464070196,2.642789024821976,1.5000158947134183,68.551261278991,66.75652245747905,-0.8367282836127714,-1.2678312848326279,-2.340344130781375,-3.5511498756009843,24.44094665075369,0.5100021362304616,0.6523789208000572,1.1244984626769963,-0.07264606688663378,2.3216429922406263,0.5259261978951812,1.7230707274588113,-1.26719787597656,96.57513576785706,29.32817042308153,0.5985722647818152,5,-0.6799974441528249,-1.3299980163574148,-3.0949983596801687,-3.7299985885620046,1.270000457763686,1,-0.014003016920534295,-2.545490801269433,32.40999984741211,-1.2580716612778766,32.189998626708984,-1.163932273345491,31.93000030517578,-0.014003016920534295
7007,2011-06-01,31.8799991607666,32.84000015258789,31.85000038146973,32.689998626708984,1748500.0,-0.029528138764409406,-1.275869326440557,-4.499989403636672,51.45887077720266,65.08977009429692,0.16820365349565947,-0.2441947556820523,-1.2760942834444435,-2.545402388905785,24.08405424246584,0.9999980926513565,0.5601231703089873,0.11249923706054688,-1.0415478741909894,1.2665463483120831,-0.4645243185652248,0.689522792686315,-0.11279043273926348,30.136871767471014,-32.904521559046294,0.5770235556257686,6,0.29000186920166016,-0.2949981689453125,-1.8649992942810059,-2.5799999237060547,1.680002212524414,2,0.018193222677992837,2.642789024821976,32.84999847412109,-2.545490801269433,32.40999984741211,-1.2580716612778766,32.189998626708984,0.018193222677992837
7008,2011-06-02,31.989999771118164,32.169998168945305,31.729999542236328,31.96999931335449,1182800.0,0.0034504583829140234,1.3157989840785924,-0.024691939445177495,49.16667328941118,63.0779846836672,0.066794956458466,-0.29779291750418935,-1.2905571593210432,-2.6173748845378846,24.242152532678883,0.43999862670897727,0.5249196987137736,0.17699985504150462,-0.9338663254611888,1.287866035544198,-0.3784332352098403,0.7324329452928495,0.9100017547607422,24.79330505415469,-33.177711231539774,0.5554330902513458,6,0.18000125885009766,-0.404998779296875,-1.9025001525878906,-2.690000534057617,0.9400005340576172,3,0.03251012865331937,-1.275869326440557,31.8799991607666,2.642789024821976,32.84999847412109,-2.545490801269433,32.40999984741211,0.03251012865331937
7009,2011-06-03,31.57999992370605,31.86000061035156,31.31999969482422,31.6299991607666,1614300.0,-0.012816500479699178,1.1176417789878534,-2.4999046347508305,43.291122125996246,60.73124047771966,0.4259612593444082,0.2153982481718053,-0.8397171030038244,-2.173740048803463,24.840920979017202,0.6700000762939453,0.5022893762390694,-0.29149999618530487,-1.1951821983620938,0.6121822059914841,-0.7433410972736958,0.16034110490308962,1.2966015625000047,16.45569161829871,-36.27295639672012,0.4518411010883937,6,0.5300006866455114,0.005001068115237928,-1.4925003051757777,-2.2800006866455043,0.7199993133545028,4,0.07568085189268725,1.3157989840785924,31.989999771118164,-1.275869326440557,31.8799991607666,2.642789024821976,32.84999847412109,0.07568085189268725
7010,2011-06-06,31.51000022888184,31.790000915527344,31.45000076293945,31.540000915527344,1149700.0,-0.00221658312201789,-3.533346896735715,0.6000228885327313,46.21620186580189,59.37748494863023,0.4578908047946122,0.3680632804490038,-0.7220786312913745,-2.070170941422891,25.21776001725816,0.3400001525878942,0.4463338288930814,-0.40199966430663636,-1.1424851419199875,0.3384858133067148,-0.7722424031133137,-0.03175692549995901,1.3043371856689454,12.025336320704833,-38.40538978111187,0.3702427388066762,6,0.600000381469723,0.07500076293944957,-1.107500553131107,-2.2100009918212926,0.05999946594237926,0,0.07331004281698017,1.1176417789878534,31.57999992370605,1.3157989840785924,31.989999771118164,-1.275869326440557,31.8799991607666,0.07331004281698017
7011,2011-06-07,31.709999084472656,31.90999984741211,31.56999969482422,31.70000076293945,1043500.0,0.006347155002794924,-1.5185153788553103,-0.333269756500889,49.226785119116094,58.39551318245362,0.29520662030527234,0.23359687896703463,-0.871454822537995,-2.2421221515276386,25.685764025141122,0.3999996185302699,0.3703883760981448,-0.23600072860717702,-0.8591127591643897,0.3871113019500356,-0.5475567438857851,0.07555528667143108,1.0445648212890646,25.65784685500892,-24.962845679359823,0.3115560152786066,6,0.40000152587890625,-0.12499809265136719,-1.2574992179870605,-2.4099998474121094,-0.4899997711181676,1,0.06307158807138968,-3.533346896735715,31.51000022888184,1.1176417789878534,31.57999992370605,1.3157989840785924,31.989999771118164,0.06307158807138968
7012,2011-06-08,31.51000022888184,31.790000915527344,31.420000076293945,31.670000076293945,1203100.0,-0.006307122717286617,-1.1764745481268724,-16.002670736354126,43.92764679587047,55.161880391667424,0.5236191504940386,0.43295352908374696,-0.6195345458738934,-2.0151135639444853,24.90487649603046,0.37000083923339844,0.30451209240971977,-0.4214996337890575,-1.0718194515394863,0.22882018396136772,-0.7466595426642719,-0.09633972491384313,1.1871811084423847,22.353044133883255,-25.627127208463857,0.3251599088752129,6,0.600000381469723,0.07500076293944957,-1.0275006294250524,-2.2100009918212926,-0.4500007629394531,2,0.08283080558693956,-1.5185153788553103,31.709999084472656,-3.533346896735715,31.51000022888184,1.1176417789878534,31.57999992370605,0.08283080558693956
7013,2011-06-09,31.459999084472656,31.78000068664551,31.440000534057614,31.63999938964844,1116400.0,-0.0015868341493490146,-2.09094692306355,1.1250029802351282,40.16171869296578,51.53730558864433,0.5586918318709948,0.4833193907557529,-0.526471517464735,-1.945783457702234,24.08178883452221,0.34000015258789773,0.2861133430840255,-0.45600070953369,-1.136600482789298,0.22459906372191796,-0.796300596161494,-0.11570082290588601,1.1820949871515651,23.72870397310316,-19.33850913098069,0.34029988662780397,6,0.6500015258789062,0.1250019073486328,-0.8949995040893555,-2.1599998474121094,-1.0199985504150426,3,0.06675150508363603,-1.1764745481268724,31.51000022888184,-1.5185153788553103,31.709999084472656,-3.533346896735715,31.51000022888184,0.06675150508363603
7014,2011-06-10,31.309999465942386,31.59000015258789,31.239999771118164,31.3799991607666,1288900.0,-0.00476794732661967,-2.3333514986376023,0.38888653414145524,39.94634875457213,47.994069855547494,0.6378086473427018,0.6061132997978405,-0.3355546657124435,-1.7777695869321732,22.777853511781416,0.35000038146972656,0.26499867545587463,-0.5690003395080545,-1.2976872346183477,0.15968655560223866,-0.9333437870632046,-0.20465689195290793,1.2792108306098378,10.44771445570877,-28.598161622602824,0.3643434475551474,6,0.7600011825561488,0.2750015258789027,-0.7449998855590856,-2.0100002288818395,-0.4499988555908274,4,0.05174068562331202,-2.09094692306355,31.459999084472656,-1.1764745481268724,31.51000022888184,-1.5185153788553103,31.709999084472656,0.05174068562331202
7015,2011-06-13,31.51000022888184,31.6299991607666,31.309999465942386,31.399999618530273,1084400.0,0.006387760023982336,-1.2068874799400469,-1.5714441416895037,47.74011329875681,45.68172007996591,0.33158720515884355,0.3782503518219542,-0.5069447932385138,-1.9509056393148647,21.24978256111067,0.3199996948242152,0.17049454618891247,-0.33899955749511435,-1.076987733196379,0.39898861820614684,-0.7079936453457485,0.029994530355516247,0.998257436144339,40.298571196762026,-1.1369095922069832,0.36899408785063076,6,0.5299997329711879,0.23500061035155895,-0.8775010108947789,-2.2100009918212926,2.379999160766605,0,0.02507137424437733,-2.3333514986376023,31.309999465942386,-2.09094692306355,31.459999084472656,-1.1764745481268724,31.51000022888184,0.02507137424437733
7016,2011-06-14,32.279998779296875,32.43000030517578,31.76000022888184,31.79999923706055,1203800.0,0.02443664058463768,-1.3928678474114617,4.363607990012311,56.97673387046699,46.2948159792175,-0.5897916147395463,-0.3722416021148973,-1.244920529223137,-2.7007856058899407,20.539426106650602,0.9200000762939418,0.07210788820072978,0.4064990997314446,-0.35538920128431073,1.1683874007472,0.025554949223568713,0.787443250239324,0.1521634120948221,87.39483541512062,40.453443907254936,0.3809441505078779,6,-0.44499874114990234,-0.5149984359741211,-1.6099987030029297,-2.979999542236328,1.9000015258789062,1,-0.021995015840211907,-1.2068874799400469,31.51000022888184,-2.3333514986376023,31.309999465942386,-2.09094692306355,31.459999084472656,-0.021995015840211907
7017,2011-06-15,31.920000076293945,32.220001220703125,31.8799991607666,31.989999771118164,1470100.0,-0.011152376599029457,-3.5333146838919687,-0.14583283662748758,49.88661856912332,46.37480989918552,-0.2497901771828559,-0.0004523073874338479,-0.859323404926009,-2.316170562253191,20.461111504908526,0.39999961853027344,-0.05135070056531177,0.03900041580200053,-0.7215500322318888,0.7995508638358864,-0.3412748082149406,0.4192756398189452,0.5100002288818359,57.14285714285714,10.54640032230698,0.3802752240169433,6,-0.08500003814697266,0.05500030517578125,-1.25,-2.6200008392333984,2.4499988555908274,2,-0.02192984841059964,-1.3928678474114617,32.279998779296875,-1.2068874799400469,31.51000022888184,-2.3333514986376023,31.309999465942386,-0.02192984841059964
7018,2011-06-16,32.02000045776367,32.25,31.920000076293945,31.979999542236328,1241000.0,0.003132844023518544,-3.125002980235081,-0.5714441416893733,48.00001974668591,46.89802074592882,-0.3856417817017288,-0.10256060234937081,-0.9255880206114853,-2.387849104154462,20.125306177979255,0.3299999237060547,-0.19553437808826857,0.13700075149536062,-0.6248551425197206,0.8988566455104419,-0.24392719551217823,0.517928698502903,0.4099998474121094,65.5462467723348,22.090110171278873,0.3809279470075408,6,-0.18500041961669922,0.05000019073486328,-1.057499885559082,-2.4350004196167028,1.8999977111816335,3,-0.029981292257868164,-3.5333146838919687,31.920000076293945,-1.3928678474114617,32.279998779296875,-1.2068874799400469,31.51000022888184,-0.029981292257868164
7019,2011-06-17,32.029998779296875,32.40999984741211,31.959999084472656,32.290000915527344,1603300.0,0.00031225238570464775,-1.2499952316466079,-6.499904634751097,45.2970086680641,46.79588816840239,-0.3632997997451355,-0.13192412985828383,-0.9216710864079118,-2.3734910549224395,19.445382879188436,0.4500007629394531,-0.21557529490182148,0.15499906539917063,-0.5965742049270659,0.9065723357254036,-0.22078756976394942,0.5307857005622871,-0.7899990081787109,64.28560480787723,24.584043521259545,0.37578663516311683,6,-0.19499874114990234,0.040001869201660156,-1.0674982070922852,-2.444998741149906,1.5800018310546804,4,-0.04964090870546589,-3.125002980235081,32.02000045776367,-3.5333146838919687,31.920000076293945,-1.3928678474114617,32.279998779296875,-0.04964090870546589
7020,2011-06-20,32.290000915527344,32.43000030517578,31.95000076293945,32.040000915527344,1128400.0,0.008117456950966995,-1.2325544259328056,-0.9615305613427624,42.746139592341,46.075816443205156,-0.5599030272637151,-0.3940130443749368,-1.1534889188405586,-2.612167812852597,19.135697678084135,0.4799995422363317,-0.2282720438015602,0.40350122451782156,-0.3667962849353614,1.173798733971008,0.01835246979123184,0.7886499792444148,-1.026601142883301,79.10457108858341,44.67225491702918,0.3851487547265931,6,-0.4550008773803711,-0.2200002670288086,-1.2125005722045898,-2.590001106262207,0.3600006103515625,0,-0.04428616490029702,-1.2499952316466079,32.029998779296875,-3.125002980235081,32.02000045776367,-3.5333146838919687,31.920000076293945,-0.04428616490029702
7021,2011-06-21,32.580001831054695,32.75,32.380001068115234,32.47999954223633,1142400.0,0.008981136801018197,-1.4666658189540074,0.4000091552734659,61.006336839137994,47.97344867023488,-0.7973675779199745,-0.6454351596769214,-1.3962027945245055,-2.8797388547050424,19.346537809019516,0.45999908447265625,-0.17213687992577675,0.6480020523071346,-0.17420546119389968,1.4702095658081653,0.236898295556621,1.0591058090576517,-1.2699380371093838,80.45999942998913,43.60542732743048,0.41110375675051575,6,-0.5850019454956126,-0.5100011825561594,-1.427500724792484,-2.8050012588501048,0.04999923706053977,1,0.04020863980876399,-1.2325544259328056,32.290000915527344,-1.2499952316466079,32.029998779296875,-3.125002980235081,32.02000045776367,0.04020863980876399
7022,2011-06-22,32.36999893188477,32.61999893188477,32.31999969482422,32.509998321533196,1073100.0,-0.006445760815450674,-1.5000158947134776,-1.399961853900197,55.79266892098182,49.71022091779223,-0.5057275582458338,-0.40168334851649234,-1.135542475355173,-2.6254664984206606,19.511390015342446,0.299999237060554,-0.12609825966517363,0.40349922180176634,-0.4319841612197166,1.2389826048232457,-0.014242469708975136,0.8212409133125078,-0.9735389655761821,54.21673457288111,15.182304102775142,0.4177416915107401,6,-0.3749990463256907,-0.2999982833862376,-1.2174978256225621,-2.594998359680183,0.18000030517578125,2,0.05591601584849415,-1.4666658189540074,32.580001831054695,-1.2325544259328056,32.290000915527344,-1.2499952316466079,32.029998779296875,0.05591601584849415
7023,2011-06-23,32.11999893188477,32.150001525878906,31.6200008392334,31.979999542236328,1687300.0,-0.007723200749127801,4.299885561701316,-1.0000000000001523,58.653827931523956,51.788829715231316,-0.17015466745385055,-0.14410777564850363,-0.8325546667586181,-2.3347560881972242,18.764229143011953,0.7499980926513743,-0.11105729253418772,0.143999290466315,-0.694053480931565,0.9820520618641986,-0.27502709523262325,0.5630256761652568,-0.6423265635546969,44.24765168074736,2.259790641522919,0.4190263856989413,6,-0.08999919891358132,-0.049998283386237574,-0.9674978256225621,-2.344998359680183,-0.059997558593757105,3,0.07004981552992762,-1.5000158947134776,32.36999893188477,-1.4666658189540074,32.580001831054695,-1.2325544259328056,32.290000915527344,0.07004981552992762
7024,2011-06-24,31.75,32.22999954223633,31.60000038146973,32.189998626708984,1754600.0,-0.01151926974435491,1.423071562190501,-3.1428610354221838,53.508768505324625,52.429791404849965,0.300413724522528,0.20157212405219482,-0.41116298090555503,-1.9336088709220718,17.612611973565247,0.629999160766598,-0.061416212930311076,-0.2039997100830071,-1.041499681359305,0.6335002611932872,-0.6227496957211542,0.21475027555514004,-0.19598797376972854,13.043449416267928,-31.3822423215639,0.4187499856381475,6,0.4250001907348633,0.32000064849853516,-0.5174989700317347,-1.9749994277954102,-0.860000610351559,4,0.06834639902189932,4.299885561701316,32.11999893188477,-1.5000158947134776,32.36999893188477,-1.4666658189540074,32.580001831054695,0.06834639902189932
7025,2011-06-27,31.959999084472656,32.110000610351555,31.649999618530273,31.68000030517578,1184800.0,0.006614144392839583,-1.7058869728146426,-0.6363628482005843,53.64431454456077,52.05952259086038,0.1798756443280638,-0.04623916178775289,-0.5756184615891407,-2.112199682707086,16.080311665990163,0.46000099182128196,0.018466019616734997,0.028499412536621804,-0.7811339407241888,0.8381327657974289,-0.3763172640937853,0.43331608916702535,-0.35999870300292613,31.304245427751887,-14.855351308992809,0.40481667663040355,6,0.21500110626220703,0.1100015640258789,-0.7024989128112828,-2.169999122619636,-0.7599983215332067,0,0.05162708301454644,1.423071562190501,31.75,4.299885561701316,32.11999893188477,-1.5000158947134776,32.36999893188477,0.05162708301454644
7026,2011-06-28,32.389999389648445,32.450000762939446,31.90999984741211,32.040000915527344,1143700.0,0.013454327831464052,1.297870268164444,1.2500000000000253,62.02184069477485,53.40788060482167,-0.26024800746197485,-0.5401628478047513,-0.960264733636297,-2.5090901474028655,14.341588841035746,0.5400009155273366,0.12954004161454336,0.48149967193604226,-0.2395604066653121,1.202559750537393,0.12096963263536509,0.8420297112367194,-0.7899990081787145,77.4509932251629,27.111808920212837,0.3605300393006758,6,-0.21499919891358132,-0.31999874114990945,-1.0274991989135813,-2.5999994277954244,-2.5599994659423935,1,0.008027234983942533,-1.7058869728146426,31.959999084472656,1.423071562190501,31.75,4.299885561701316,32.11999893188477,0.008027234983942533
7027,2011-06-29,32.459999084472656,32.630001068115234,32.240001678466804,32.470001220703125,1131400.0,0.0021611514709254376,1.3636195496369847,-0.028577656675748738,63.58695539499733,55.13976234352294,-0.27445536590842323,-0.5949878107728921,-0.9673653168883263,-2.5484302307681084,13.898948643671494,0.3899993896484304,0.19984100753019618,0.5224993705749519,-0.23924040399108293,1.2842391451409902,0.14162948329193625,0.9033692578579711,-0.8099994659423828,83.49496404742808,28.55914980734721,0.38086988728301846,6,-0.28499889373779297,-0.3899984359741211,-1.0099987983703649,-2.669999122619636,-2.879999160766605,2,0.005237276291973236,1.297870268164444,32.389999389648445,-1.7058869728146426,31.959999084472656,1.423071562190501,31.75,0.005237276291973236
7028,2011-06-30,33.029998779296875,33.11999893188477,32.560001373291016,32.59000015258789,1324800.0,0.01756006503083607,-1.240007324274658,-43.990465293668954,70.97559943077269,57.992939094935,-0.7667524425085404,-1.1416093958855527,-1.4742827041470576,-3.0916491106745667,13.945593247045258,0.6599998474121165,0.18339419749067076,1.040499114990233,0.13520548948814337,1.945792740492326,0.5878523022391846,1.4931459277412777,-1.3139991378784188,94.0789316829728,32.131174181405875,0.45264681275104574,6,-0.6699991226196218,-0.8499994277954102,-1.5799984931945836,-3.2399988174438548,-5.779998779296875,3,-0.01453223009312321,1.3636195496369847,32.459999084472656,1.297870268164444,32.389999389648445,-1.7058869728146426,31.959999084472656,-0.01453223009312321
7029,2011-07-01,33.970001220703125,34.09999847412109,32.97999954223633,33.080001831054695,1608200.0,0.02845905165444451,-1.055036431976133,2.022732198746332,75.41322257054517,61.62261498140214,-1.5674609778225985,-1.9956988515902125,-2.362190588018077,-3.997536063737833,15.214315485436487,1.1199989318847585,0.25930789663463827,1.8610014915466309,0.6160551031735864,3.105947879919672,1.2385282973601122,2.483474685733153,-2.1416816360473625,94.69398717794041,28.768163876861152,0.6224731941865208,7,-1.1200017929077148,-1.300002098083496,-2.4775009155273473,-4.180001258850105,-5.620000839233395,4,-0.056226075324603,-1.240007324274658,33.029998779296875,1.3636195496369847,32.459999084472656,1.297870268164444,32.389999389648445,-0.056226075324603
7030,2011-07-05,33.81999969482422,34.029998779296875,33.439998626708984,33.779998779296875,1202900.0,-0.004415705636992673,1.5652231602341897,0.044944879729799596,68.24643457304813,62.427070285169926,-1.3159965949778822,-1.7536765759291058,-2.156894942416592,-3.812986903044653,16.551601050094224,0.5900001525878906,0.34330358443878595,1.5954999923706055,0.16913912589678404,3.0218608588444233,0.8823195591336983,2.308680425607516,-1.7645122212219206,87.21465959466667,23.012919898225505,0.713180433236909,7,-0.9700002670288086,-1.1500005722045898,-2.2300000190734828,-4.015000343322754,-6.579999923706055,1,-0.0866351369489865,-1.055036431976133,33.970001220703125,-1.240007324274658,33.029998779296875,1.3636195496369847,32.459999084472656,-0.0866351369489865
7031,2011-07-06,33.709999084472656,33.880001068115234,33.61999893188477,33.759998321533196,1016300.0,-0.0032525313821453183,-1.2608926409368368,-1.2499523173753708,72.5440286880106,64.28833248150646,-1.1497586367557204,-1.5664723255333968,-1.9827117440349653,-3.6684082518210026,17.758300019378957,0.26000213623046164,0.44659111582445377,1.3854993820190415,-0.16409464323667322,2.9350934072747563,0.6107023693911842,2.160296394646899,-1.4500605108184814,79.03225475658725,13.361865438039743,0.7747970126278578,7,-0.8599996566772461,-1.0399999618530273,-1.9999985694885254,-3.784998893737793,-4.429998397827145,2,-0.07445856985173727,1.5652231602341897,33.81999969482422,-1.055036431976133,33.970001220703125,-1.240007324274658,33.029998779296875,-0.07445856985173727
7032,2011-07-07,34.11999893188477,34.439998626708984,34.049999237060554,34.110000610351555,1306000.0,0.012162558841509075,-4.999941312832496,-0.19996948195651926,74.53265572052211,66.05264668028403,-1.4364763357559838,-1.8666142319966568,-2.3292114588454425,-4.042691607112722,19.52891526321379,0.7299995422363281,0.5616766269636031,1.6649992942810101,-0.02868564713609345,3.3586842356981137,0.8181568235724583,2.511841764989562,-1.6760543681839053,82.9787147697993,16.578281866459037,0.846842470708551,7,-1.0999994277954173,-1.2799997329711985,-2.274998188018806,-3.9999980926513743,-4.289999008178722,3,-0.1257326829564981,-1.2608926409368368,33.709999084472656,1.5652231602341897,33.81999969482422,-1.055036431976133,33.970001220703125,-0.1257326829564981
7033,2011-07-08,33.560001373291016,33.900001525878906,33.419998168945305,33.779998779296875,1061600.0,-0.016412590156046125,1.0869579639596616,-22.00343380386037,65.83851765618314,67.4226188081572,-0.7272068856154235,-1.2028962437942283,-1.7212278779450685,-3.4493922885750976,20.8938772888291,0.7000007629394673,0.570352426433935,1.0000016212463407,-0.6943359135229343,2.694339156015616,0.1528328538617032,1.8471703886309783,-0.8765303220291756,39.72617772319912,-25.828830119324017,0.8471687673846378,7,-0.5150022506713867,-0.7200021743774414,-1.6825003623962402,-3.3000001907348633,-3.1500015258789062,4,-0.1185936021073134,-4.999941312832496,34.11999893188477,-1.2608926409368368,33.709999084472656,1.5652231602341897,33.81999969482422,-0.1185936021073134
7034,2011-07-11,32.93000030517578,33.27000045776367,32.759998321533196,33.110000610351555,1069800.0,-0.018772379092231617,1.0400085449219034,0.8181928525601799,56.15383486776947,67.70145439962484,0.0980955818213971,-0.4693708285483922,-1.0489273139687647,-2.781271550445755,22.325186878285763,0.8000030517578196,0.6031537088111776,0.2890005111694336,-1.3056869220758074,1.883687944414671,-0.5083432054531869,1.086344227792054,1.5099983215332031,10.119163854842093,-51.50271845493651,0.797343716622619,7,0.24499893188476562,-0.09000110626220703,-1.0524992942810059,-2.5249996185302734,-2.620000839233395,0,-0.17248710150430901,1.0869579639596616,33.560001373291016,-4.999941312832496,34.11999893188477,-1.2608926409368368,33.709999084472656,-0.17248710150430901
7035,2011-07-12,32.299999237060554,33.130001068115234,32.22999954223633,32.939998626708984,2005400.0,-0.019131523300235376,-1.307699831761806,3.5555461365660315,47.47290293394038,66.08490575953212,0.8732267137217136,0.23489263797352322,-0.387266196161832,-2.119461006159213,23.45691836889008,0.9000015258789062,0.6342471983815159,-0.38050050735473206,-1.8943175364287086,1.133316521719248,-1.1374090218917203,0.3764080071822562,2.106399383544918,3.167408317769914,-53.755319786083234,0.7569085145369893,7,1.0349998474121023,0.5399999618530202,-0.4524984359741282,-1.8949985504150462,-2.05999946594239,1,-0.1222909891297661,1.0400085449219034,32.93000030517578,1.0869579639596616,33.560001373291016,-4.999941312832496,34.11999893188477,-0.1222909891297661
7036,2011-07-13,31.56999969482422,32.439998626708984,31.420000076293945,32.40999984741211,2549800.0,-0.022600605556632458,1.2666692098046446,1.3125014901175551,43.39934772468463,63.84183824060849,1.6479796913729743,0.9580956028649865,0.3655963391774222,-1.3676414665069458,23.26968422750735,1.019998550415039,0.7002494149676863,-1.0750000953674288,-2.65998914665132,0.5099889559164623,-1.867494621009378,-0.28250556972548324,2.7493429626464874,4.966877169846951,-50.13775866216537,0.7924945256419457,7,1.359999656677246,1.2699995040893555,0.27750110626220703,-0.5399990081787109,-2.70999908447266,2,-0.13715552630860306,-1.307699831761806,32.299999237060554,1.0400085449219034,32.93000030517578,1.0869579639596616,33.560001373291016,-0.13715552630860306
7037,2011-07-14,31.21999931335449,31.809999465942386,31.1200008392334,31.809999465942386,1975400.0,-0.01108648669157608,1.3389777907089355,0.7023810064441209,42.69481037213408,60.69952834520419,2.0155445527302014,1.3206765773473315,0.7361535489982209,-0.9955590859079599,23.196439717612577,0.6899986267089879,0.7476660826952326,-1.3900004386901905,-3.0704393294004753,0.2904384520200942,-2.2302198840453364,-0.5497809933350482,2.9253827892456137,3.5970665259710244,-50.69644915478964,0.8402194453551426,7,1.5600004196167028,1.5600004196167028,0.6275014877319371,-0.08999824523925426,-2.779998779296875,3,-0.062139611447048715,1.2666692098046446,31.56999969482422,-1.307699831761806,32.299999237060554,1.0400085449219034,32.93000030517578,-0.062139611447048715
7038,2011-07-15,31.059999465942386,31.3700008392334,30.8799991607666,31.3700008392334,1093100.0,-0.005124915148337683,2.1612871469882484,0.5254259205379245,44.20167878660629,57.23157903587765,2.0860870320737455,1.4809995691055455,0.9139853649546694,-0.7977372757095047,23.167674133075124,0.4900016784667969,0.7218158178388876,-1.5020002365112255,-3.303854675118142,0.2998542020956876,-2.4029274558146803,-0.6010730172077672,2.843352135588379,7.5313894348905635,-49.83274275870257,0.9009272193034571,7,1.5999994277954066,1.5999994277954066,0.7875013351440394,0.07000160217284801,-2.2099990844726562,4,-0.03960075864086998,1.3389777907089355,31.21999931335449,1.2666692098046446,31.56999969482422,-1.307699831761806,32.299999237060554,-0.03960075864086998
7039,2011-07-18,30.440000534057614,30.989999771118164,30.35000038146973,30.979999542236328,1353300.0,-0.01996133105425868,1.285714285714273,1.7419245677721351,38.050330591970614,53.87645637131348,2.4056798028530046,2.0825454206831644,1.5665788897849602,-0.1335573732204658,23.08020393216136,0.7099990844726562,0.6654206285215309,-2.0424992561340396,-4.069432537439138,-0.015565974828938067,-3.055965896786592,-1.0290326154814906,3.1610158233967347,3.2374147610906694,-55.05102808020824,1.0134666406525503,7,1.9549989700317418,1.9549989700317418,1.4075002670288121,0.6900005340576207,-0.6300010681152273,0,-0.0009855678751364838,2.1612871469882484,31.059999465942386,1.3389777907089355,31.21999931335449,1.2666692098046446,31.56999969482422,-0.0009855678751364838
7040,2011-07-19,30.86000061035156,30.979999542236328,30.489999771118164,30.520000457763672,1292500.0,0.013797636955493076,-1.4499895096225373,-0.6296310686470055,37.95276985969722,50.03298316816755,1.7004710059310177,1.6336799342068709,1.1753768472825321,-0.5080823859794528,22.955931095914995,0.5399990081787145,0.5239340280127038,-1.5509991645813024,-3.7035193878882318,0.6015210587256306,-2.6272592762347706,-0.4747390529278377,2.3508938299846385,24.401945314717054,-30.162877723444595,1.0762601116534658,7,1.5349988937377965,1.5349988937377965,0.9675002098083532,0.2700004577636754,-0.3800010681152308,1,-0.01782246058105008,1.285714285714273,30.440000534057614,2.1612871469882484,31.059999465942386,1.3389777907089355,31.21999931335449,-0.01782246058105008
7041,2011-07-20,33.889999389648445,34.110000610351555,33.09999847412109,33.740001678466804,5469000.0,0.0981853117099587,2.4237351695601816,0.4411695407779781,57.67991457701734,48.16045637444479,-1.4542382815069104,-1.3630282479806155,-1.8006598061096781,-3.4815506887942504,22.30316510150817,3.2499999999999964,0.3267855529600254,1.4134997367858944,-0.838117423155154,3.6651168967269427,0.28769115681537016,2.5393083167564185,-3.5399990081787145,94.14890406087724,41.45720287894464,1.125808579970524,7,-1.6599988937378,-1.4949998855590891,-1.9974989891052317,-2.6249990463256907,-3.9099998474121165,2,-0.10770137752333975,-1.4499895096225373,30.86000061035156,1.285714285714273,30.440000534057614,2.1612871469882484,31.059999465942386,-0.10770137752333975
7042,2011-07-21,34.18000030517578,34.43000030517578,33.61999893188477,33.889999389648445,2598600.0,0.008557123657426668,1.050634011608237,1.9333689377177117,56.367669964146906,47.108139964218545,-1.9387088878159702,-1.5921037114044765,-2.057039330131829,-3.713080228384392,21.86167340468565,0.8100013732910085,0.19314891401269563,1.6130005836486845,-0.7626753217801507,3.9886764890775233,0.42516263093426687,2.800838536363102,-3.7547999191284163,93.87254890502759,44.49865472273054,1.1878379527144187,7,-1.7899999618530273,-1.7850008010864258,-2.380000114440918,-2.8899993896484375,-3.60000038146973,3,-0.15564656662740373,2.4237351695601816,33.889999389648445,-1.4499895096225373,30.86000061035156,1.285714285714273,30.440000534057614,-0.15564656662740373
7043,2011-07-22,34.36999893188477,34.450000762939446,33.93000030517578,34.25,1732200.0,0.005558766091649847,2.7142545741885002,0.4137881139670442,52.415445471935286,46.69276336468142,-2.2369672981236235,-1.6916256897933621,-2.209548466153386,-3.8363624744590936,23.076210720551785,0.5200004577636648,0.047327128426807974,1.6904992103576717,-0.8060707516787247,4.187069172394068,0.44221422933946997,2.93878419137587,-3.7846065490722722,98.04873600948312,52.160009903374345,1.2482849810181984,7,-1.9699983596801829,-1.9699983596801829,-2.464998722076423,-3.079998016357429,-2.8699989318847727,4,-0.17253414553719837,1.050634011608237,34.18000030517578,2.4237351695601816,33.889999389648445,-1.4499895096225373,30.86000061035156,-0.17253414553719837
7044,2011-07-25,33.919998168945305,34.18000030517578,33.779998779296875,34.09000015258789,1847500.0,-0.01309283610486256,1.2857080576778455,-1.4166958069745756,50.582741825408604,47.038301019288994,-1.8235308794883807,-1.1285815569071431,-1.7355408871772156,-3.3252572128477027,24.14910121088617,0.5900001525878977,-0.17228302568511822,1.1319985389709402,-1.3830305828001173,3.6470276607419976,-0.125516021914585,2.389513099856469,-3.102729283325189,86.61609946338973,44.05647955105729,1.2575145608855285,7,-1.5199975967407156,-1.5199975967407156,-1.9674978256225515,-2.6299972534179616,-2.2299976348876918,0,-0.14946928246350255,2.7142545741885002,34.36999893188477,1.050634011608237,34.18000030517578,2.4237351695601816,33.889999389648445,-0.14946928246350255
7045,2011-07-26,33.610000610351555,34.540000915527344,33.459999084472656,34.049999237060554,921900.0,-0.009139079461317978,-1.9189172470320177,2.5881970155951732,49.430532280916516,47.70843263664809,-1.4619024484352394,-0.7258464744723909,-1.4065780622584043,-2.9615646095793906,25.379946300561805,1.0800018310546875,-0.3364795520442101,0.7395009040832434,-1.76940911308035,3.2484109212468404,-0.5149541044985568,1.9939559126650437,-2.5747678120922792,35.416754969694225,-2.4248382481077186,1.2544550085817985,7,-1.1649999618530202,-1.1649999618530202,-1.6575002670288015,-2.3199996948242116,-1.6300010681152273,1,-0.11306162080933746,1.2857080576778455,33.919998168945305,2.7142545741885002,34.36999893188477,1.050634011608237,34.18000030517578,-0.11306162080933746
7046,2011-07-27,32.650001525878906,33.470001220703125,32.59999847412109,33.459999084472656,1644300.0,-0.02856289994166139,1.0963875356190997,1.8409092879497944,42.12219550069873,47.64480876204417,-0.37168043398569495,0.2683905764533776,-0.4280618370753686,-1.9476385477168137,25.713880554581813,1.0100021362304688,-0.4312345481050457,-0.23349828720093058,-2.734607466000327,2.2676108915984656,-1.4840528766006287,1.0170563021987675,-1.3343872782381858,2.57747365109364,-28.333708155330836,1.2505545893996977,7,-0.2050008773803711,-0.2050008773803711,-0.6975011825561523,-1.3600006103515625,-1.1000022888183558,2,-0.06646253850624173,-1.9189172470320177,33.610000610351555,1.2857080576778455,33.919998168945305,2.7142545741885002,34.36999893188477,-0.06646253850624173
7047,2011-07-28,32.630001068115234,32.86999893188477,32.490001678466804,32.709999084472656,1941100.0,-0.0006125714189575415,-1.1111146432697319,0.09876328083791726,44.70989413018148,47.70127713355252,-0.14599005597028025,0.3180887529200831,-0.38875008916029685,-1.8694478248852207,25.725998458684675,0.37999725341796875,-0.4256942931814365,-0.26199884414673136,-2.7581985895766152,2.2342009012831525,-1.5100987168616697,0.9861010285682106,-1.056435887043584,6.82924106104416,-22.018163972292662,1.248099872714941,7,-0.18500041961669922,-0.18500041961669922,-0.5975008010864258,-1.3400001525878906,-1.8000011444091832,3,-0.08121365121462976,1.0963875356190997,32.650001525878906,-1.9189172470320177,33.610000610351555,1.2857080576778455,33.919998168945305,-0.08121365121462976
7048,2011-07-29,32.549999237060554,32.959999084472656,32.11999893188477,32.259998321533196,1692800.0,-0.0024517875708209846,-1.947370534459499,-3.625101330408837,47.69416767820988,48.772814587579106,0.18729082268695407,0.37975674820395255,-0.2967383731674147,-1.7379960552668727,24.870592884371806,0.8400001525878835,-0.3300624541653505,-0.3180006980895911,-2.8178412550960346,2.181839858916856,-1.5679209765928164,0.9319195804136307,-0.7391191972324478,17.768593087206796,-12.89229340285111,1.249920278503223,7,-0.034998893737800074,-0.10499858856201882,-0.5174989700317454,-1.2599983215332102,-2.2899990081787145,4,-0.06052225374898057,-1.1111146432697319,32.630001068115234,1.0963875356190997,32.650001525878906,-1.9189172470320177,33.610000610351555,-0.06052225374898057
7049,2011-08-01,32.060001373291016,32.799999237060554,31.68000030517578,32.799999237060554,1476200.0,-0.015053698164503748,2.027032878661308,-2.551708715897929,48.5185307283486,49.946788017429256,1.0406919068710323,0.7581986599032362,0.19305324144730918,-1.1995139067817107,22.702646638611906,1.1199989318847727,-0.2027016440362459,-0.712498569488524,-3.1808141349749874,1.7558169959979395,-1.9466563522317557,0.5216592132547078,2.479999542236328,13.286747797879775,-19.990509173242877,1.234157782743232,8,1.0499992370605469,0.38499927520751953,-0.010001182556152344,-0.7700004577636719,-0.8100013732910156,0,-0.01746729099511357,-1.947370534459499,32.549999237060554,-1.1111146432697319,32.630001068115234,1.0963875356190997,32.650001525878906,-0.01746729099511357
7050,2011-08-02,30.88999938964844,32.02000045776367,30.86000061035156,31.709999084472656,1456100.0,-0.036494133921569194,-1.6363715179941434,1.108110894600626,46.018732224688456,48.65110108939271,2.475748081308982,1.78916912709931,1.353440039451062,0.021602673910710024,20.677364017106655,1.2000007629394567,-0.09265820438682937,-1.736000537872311,-4.28889655010283,0.8168954743582049,-3.0124485439875706,-0.45955253175705124,3.592801513671869,1.1493782483384662,-34.233851422510526,1.2764480061152579,8,1.810001373291012,1.555001258850094,1.2325010299682582,0.4000015258789027,-0.07999992370605469,1,0.02589838653986054,2.027032878661308,32.060001373291016,-1.947370534459499,32.549999237060554,-1.1111146432697319,32.630001068115234,0.02589838653986054
7051,2011-08-03,31.20000076293945,31.649999618530273,30.56999969482422,30.90999984741211,2975500.0,0.010035654885603318,-1.2268011640711027,-0.35365978470212506,49.882361441749445,47.93051125357077,1.9490008278391961,1.3507363923526832,1.0498003103057663,-0.23879464602198297,18.63147303688396,1.0799999237060547,0.1390774729786841,-1.3004992485046394,-3.8757043236458024,1.27470582663652,-2.5881017860752173,-0.012896710934057865,3.1378881286621088,26.359884058711092,-12.505243924807072,1.2876025375705804,8,1.3549995422363317,1.2449998855590856,0.9224996566772496,0.09000015258789418,-1.0400009155273402,2,0.02499996026357132,-1.6363715179941434,30.88999938964844,2.027032878661308,32.060001373291016,-1.947370534459499,32.549999237060554,0.02499996026357132
7052,2011-08-04,29.82999992370605,30.920000076293945,29.82999992370605,30.729999542236328,1660100.0,-0.04391028223501636,-1.422223587978601,-3.1034371629265713,43.66632513795374,46.95838677201728,2.946968567446543,2.5116351313101752,2.4100520409687682,1.1691958863483016,16.154868756075984,1.3700008392333984,0.3252420428928673,-2.4560001373291023,-5.1739356925542985,0.26193541789609753,-3.8149679149417004,-1.0970323597165041,4.281815616088867,0.0,-41.05942843744503,1.3589677776125992,8,2.355000495910648,2.355000495910648,2.292500495910648,1.4600009918212926,0.6900005340576207,3,0.05766005088010773,-1.2268011640711027,31.20000076293945,-1.6363715179941434,30.88999938964844,2.027032878661308,32.060001373291016,0.05766005088010773
7053,2011-08-05,29.57999992370605,30.229999542236328,28.940000534057614,30.15999984741211,1749200.0,-0.008380824694582789,2.5833339956078056,0.6444446328246376,45.396142418085105,46.382097948981325,2.7335106375039864,2.580477641086052,2.6391374247818042,1.4626640490889464,15.20285993799067,1.2899990081787145,0.09056420007901522,-2.5070000648498585,-5.408774905179481,0.39477477547976747,-3.9578874850146697,-1.0561126446850473,4.189270366801761,16.580300639752572,-28.054519019787868,1.4508874201648123,8,2.1600008010864293,2.1600008010864293,2.542500495910648,1.7150011062622106,1.270000457763679,4,0.04225828273238852,-1.422223587978601,29.82999992370605,-1.2268011640711027,31.20000076293945,-1.6363715179941434,30.88999938964844,0.04225828273238852
7054,2011-08-08,27.25,29.31999969482422,27.239999771118164,28.989999771118164,2572800.0,-0.07876943643393108,-1.3636359695561189,2.999999999999982,33.95555284288197,44.66265578919971,4.490048766987972,4.704320842914534,4.912334910162791,3.830050150984956,15.779050794827153,2.340000152587887,-0.2351424178704633,-4.552999973297119,-8.138620700473233,-0.9673792461210056,-6.3458103368851795,-2.7601896097090624,6.0363433148627905,0.2092097791905102,-45.044033318870554,1.7928103635880568,8,3.1050004959106445,3.640000343322754,5.0199995040893555,4.154999732971191,3.9400005340576136,0,0.11045872399566381,2.5833339956078056,29.57999992370605,-1.422223587978601,29.82999992370605,-1.2268011640711027,31.20000076293945,0.11045872399566381
7055,2011-08-09,28.35000038146973,28.3799991607666,26.59000015258789,27.670000076293945,2447700.0,0.04036698647595349,3.8378491231325973,-0.3908048244965003,20.278980387261257,42.23563188770666,2.8669412300876402,3.4711933978900085,3.760050665683213,2.7726152271626354,17.341974339385715,1.789999008178711,-0.5391649606067546,-3.2554996490478487,-7.147875039637054,0.6368757415413526,-5.201687344342449,-1.309311953753248,4.210781708143703,34.782616890139415,-4.1086179955286894,1.9461876952946011,8,1.4249992370605433,2.215000152587887,4.409998893737789,3.604998588562008,3.2399997711181605,1,0.10229275412729022,-1.3636359695561189,27.25,2.5833339956078056,29.57999992370605,-1.422223587978601,29.82999992370605,0.10229275412729022
7056,2011-08-10,27.239999771118164,28.21999931335449,27.239999771118164,27.959999084472656,2944500.0,-0.039153460155756825,-1.7222235467711373,-1.0588220444524175,15.779094445910616,39.02109858945434,3.4965270031391356,4.469312629329167,4.789606487947012,3.913091325581483,18.947940443561823,1.110000610351566,-0.8558166521412538,-4.149000263214113,-8.503892772251277,0.20589224582305476,-6.326446517732698,-1.9715540086955308,4.484872847311692,15.011538798687498,-16.225778250073922,2.1774462545185833,8,2.5349998474121094,3.325000762939453,5.5199995040893555,4.879999160766602,4.25,2,0.13105725862044237,3.8378491231325973,28.35000038146973,-1.3636359695561189,27.25,2.5833339956078056,29.57999992370605,0.13105725862044237
7057,2011-08-11,29.28000068664551,29.6299991607666,27.31999969482422,27.32999992370605,2563800.0,0.07488990208033353,-1.345175669604821,-2.7083369758428866,28.773991980866057,36.91885684530502,1.0408071711521671,2.3995458177692264,2.722477937268277,1.911266984493448,19.758544086696567,2.3899993896484375,-1.123720417807796,-2.0119994163513155,-6.467990272108107,2.443991439405476,-4.2399948442297095,0.21599601152707848,1.725989786566469,73.90112596467851,49.003495988567664,2.227995427878395,8,0.41499900817871094,1.2849998474121058,3.479998588562008,2.8399982452392543,1.7299995422363281,3,0.030054615441589272,-1.7222235467711373,27.239999771118164,3.8378491231325973,28.35000038146973,-1.3636359695561189,27.25,0.030054615441589272
7058,2011-08-12,29.82999992370605,30.149999618530273,29.35000038146973,29.35000038146973,1944700.0,0.018784126508282206,-2.3333333333333677,0.24615351509543132,33.08520451459404,35.20404282155452,0.07196897134299363,1.8473900062028612,2.1476366001755487,1.4020720963323505,20.167959639027988,0.8699989318847621,-1.2483566644343398,-1.4005002021789572,-5.903675320417921,3.1026749160600104,-3.652087761298443,0.8510873569405248,0.5577519046185557,91.01124317895048,70.86700141607659,2.2515875591194834,8,-0.5249996185302699,0.735000610351566,3.0999994277954137,2.45999908447266,1.0,4,0.02313109406042191,-1.345175669604821,29.28000068664551,-1.7222235467711373,27.239999771118164,3.8378491231325973,28.35000038146973,0.02313109406042191
7059,2011-08-15,30.40999984741211,30.46999931335449,29.8700008392334,29.989999771118164,1876800.0,0.019443510733807567,1.2222206523850894,0.8750009934117066,37.05501772938561,34.20807454429865,-0.8567989991479905,1.3333909114269709,1.5622395786684002,0.8409563274078096,19.931270911711323,0.6399993896484375,-1.4123557575165222,-0.819000244140625,-5.323303923990913,3.6853034357096597,-3.0711520840657656,1.4331515957845191,-3.8199996948242188,98.45362167731693,76.92656684940053,2.252151839925143,8,-1.2899999618530273,0.1550006866455078,2.532499313354492,1.9449996948242188,-0.7999992370605504,0,0.014468942330332357,-2.3333333333333677,29.82999992370605,-1.345175669604821,29.28000068664551,-1.7222235467711373,27.239999771118164,0.014468942330332357
7060,2011-08-16,30.309999465942386,30.60000038146973,29.96999931335449,30.059999465942386,1512300.0,-0.003288404537043488,-1.9302354464966271,0.5952379871117751,39.82608306250379,33.090710279938016,-0.9473474088020559,1.4651952132803991,1.657826217341011,0.962804168601668,19.640077665620062,0.6300010681152415,-1.6306303602622307,-0.8915005683898904,-5.4119767138112955,3.6289755770315146,-3.1517386411005894,1.368737504320812,-3.6423993301391633,91.36902193904662,64.65889029125691,2.2602380727107017,8,-1.5549993515014684,0.2550010681152308,2.697499752044674,2.0450000762939418,-1.5399990081787145,1,0.029033358087123595,1.2222206523850894,30.40999984741211,-2.3333333333333677,29.82999992370605,-1.345175669604821,29.28000068664551,0.029033358087123595
7061,2011-08-17,30.239999771118164,30.649999618530273,29.95000076293945,30.53000068664551,1973100.0,-0.002309458794378272,1.6415111994011766,-1.1600036621093892,39.65367848126893,32.64486065141748,-1.1486359297114248,1.315154154979819,1.7160602176569064,1.0543064333787342,19.392366328466423,0.6999988555908239,-1.8470924305348682,-0.7790002822875977,-5.134158769298033,3.5761582047228373,-2.9565795257928187,1.3985789612176198,-3.415103625488282,87.68769198781817,56.04772502041012,2.177579243505218,8,-1.619999885559082,0.3250007629394531,2.847499370574951,2.114999771118164,-1.850000381469723,2,0.04464287009549173,-1.9302354464966271,30.309999465942386,1.2222206523850894,30.40999984741211,-2.3333333333333677,29.82999992370605,0.04464287009549173
7062,2011-08-18,28.86000061035156,29.40999984741211,28.59000015258789,29.36000061035156,2138400.0,-0.04563489322789693,1.7333392673219161,1.7241324879639892,35.64203124726326,31.561070521326165,0.0886180813491606,2.3991631570705785,3.0744629372910737,2.4492792053170476,19.21358085339851,1.6499996185302734,-2.002436941676084,-1.8929994583129925,-6.081942599461247,2.2959436828352615,-3.987471028887118,0.20147211226113626,-1.805598256347654,13.106821736002338,-19.449713441759634,2.0944715705741275,8,-0.24000072479247692,1.7049999237060582,4.024998664855961,3.494998931884769,0.04999923706055043,3,0.091129560122853,1.6415111994011766,30.239999771118164,-1.9302354464966271,30.309999465942386,1.2222206523850894,30.40999984741211,0.091129560122853
7063,2011-08-19,28.440000534057614,29.15999984741211,28.34000015258789,28.420000076293945,1188800.0,-0.014553016888824932,-8.111092273131861,-0.040000915527336645,35.837247401387614,31.770147694493463,0.3686733369485644,2.4792357032497563,3.469152795986897,2.877332140138538,19.06267183678726,0.8199996948242188,-2.2535044242906537,-2.016499614715581,-5.95974044213995,1.9267412127087837,-3.988120028427762,-0.04487920100340048,-1.1698623441821283,4.329021843688048,-29.398271833081743,1.9716204137121824,8,0.1799993515014684,2.1250000000000036,4.339999198913578,3.9149990081787145,0.5399990081787145,4,0.09036566971039917,1.7333392673219161,28.86000061035156,1.6415111994011766,30.239999771118164,-1.9302354464966271,30.309999465942386,0.09036566971039917
7064,2011-08-22,28.85000038146973,29.13999938964844,28.60000038146973,29.03000068664551,1330600.0,0.014416309413255224,1.7000104904775075,-8.999809269503793,41.51414889027083,34.12961086149453,0.23412182945293125,1.760174239662188,3.0429207990338902,2.4772123644631066,19.088982901545954,0.6999988555908274,-2.3346702781794697,-1.3529998779296832,-4.999432399779661,2.293432643920294,-3.1762161388546737,0.4702163829953072,-1.3770705058749577,22.07793709050841,-15.118791284888136,1.8232162609249887,8,0.09499931335448863,1.715000152587887,3.809998512268063,3.504999160766598,-0.44000053405762074,0,0.0686308324456062,-8.111092273131861,28.440000534057614,1.7333392673219161,28.86000061035156,1.6415111994011766,30.239999771118164,0.0686308324456062
7065,2011-08-23,29.809999465942386,29.809999465942386,28.71999931335449,28.85000038146973,1106100.0,0.033275531084195675,1.2708358168625822,-5.3333192048488955,44.5145963353315,37.322444404763516,-0.555403589366378,0.5279606497437221,2.0710625576805057,1.5251117494777766,18.58943138670797,1.0900001525878977,-2.404177929076255,-0.203000736236568,-3.4791676539467566,3.0731661814736206,-1.841084195091664,1.435082722618528,-2.146445405771484,63.636348623777614,24.033264720148637,1.6380834588550945,8,-0.8249998092651403,0.7550010681152308,2.585000038146969,2.5450000762939418,-0.9300003051757848,1,-0.006709119730757607,1.7000104904775075,28.85000038146973,-8.111092273131861,28.440000534057614,1.7333392673219161,28.86000061035156,-0.006709119730757607
7066,2011-08-24,30.479999542236328,30.53000068664551,29.61000061035156,29.690000534057614,981900.0,0.022475682264248675,1.0674128889431798,0.822916418313747,52.715119698482745,39.982569706720916,-0.8017945280055514,-0.32985805416186764,1.371921121290299,0.863952610921956,18.850691053111998,0.9200000762939524,-2.1014751012004034,0.5754994392395005,-2.468455672030835,3.6194545505098326,-0.9464781163956673,2.0974769948746683,-2.6372587485638626,97.71684327781685,50.9105544121935,1.5219775556351665,8,-0.9849996566772461,0.08500099182128906,1.9149999618530273,1.875,-2.340000152587887,2,-0.056102333010310534,1.2708358168625822,29.809999465942386,1.7000104904775075,28.85000038146973,-8.111092273131861,28.440000534057614,-0.056102333010310534
7067,2011-08-25,29.979999542236328,30.65999984741211,29.79999923706055,30.6200008392334,896600.0,-0.016404199721432033,1.3888928625356536,-0.810129241139868,51.63665974225195,42.04384250979402,-0.2146279352044722,-0.04065315808853853,1.8479744955754995,1.368538782176799,19.20738569896815,0.860000610351559,-1.7487423261987587,0.20799951553344798,-2.554078922599409,2.970077953666305,-1.1730397035329823,1.5890387345998782,-1.9688232190723944,70.68963816276263,19.23130860373564,1.3810392190664293,8,-0.4799995422363281,0.5850009918212891,2.332500457763672,2.4149999618530273,-3.1000003814697266,3,-0.0530353628040543,1.0674128889431798,30.479999542236328,1.2708358168625822,29.809999465942386,1.7000104904775075,28.85000038146973,-0.0530353628040543
7068,2011-08-26,30.57999992370605,30.649999618530273,29.56999969482422,29.670000076293945,862100.0,0.02001335525787562,1.0571442065605574,-1.4218718800756922,65.87225927723301,45.24575823733262,-0.7789697437061527,-0.8388146785725787,1.2272820132900968,0.7798535160975639,20.056053077192193,1.0799999237060547,-1.1800297018971513,0.9064998626708949,-1.5635163965328225,3.3765161218746123,-0.3285082669309638,2.1415079922727536,-2.356917718602265,96.11650755115798,36.59851811243199,1.2350081296018596,8,-1.0799999237060511,-0.014999389648433947,1.8125000000000036,1.8149995803833043,-3.1399993896484375,4,-0.054610859400275324,1.3888928625356536,29.979999542236328,1.0674128889431798,30.479999542236328,1.2708358168625822,29.809999465942386,-0.054610859400275324
7069,2011-08-29,31.5,31.540000915527344,30.809999465942386,30.93000030517578,723500.0,0.030085025460734327,1.2461530335575086,0.6263733960452925,65.27642959117429,48.07357451829601,-1.7076734134222349,-1.9003517845718427,0.2965313660517772,-0.1335857813941601,21.133413971434116,0.9600009918212926,-0.8249454302281833,1.8545000076293938,-0.5121405143010946,4.221140529559882,0.6711797466641514,3.0378202685946363,-3.081964383511547,98.5815286240787,34.450256312099285,1.183320260965244,8,-1.5599994659423828,-0.9349994659423828,0.9000005722045898,0.9000005722045898,-3.389999389648441,0,-0.08000001453218009,1.0571442065605574,30.57999992370605,1.3888928625356536,29.979999542236328,1.0674128889431798,30.479999542236328,-0.08000001453218009
7070,2011-08-30,31.690000534057614,31.899999618530273,31.170000076293945,31.29999923706055,736500.0,0.006031762985956091,-1.2461537558651006,0.6842131680743005,73.69542626299392,51.85599093848768,-1.8789236366692528,-2.13690548772286,0.0893845020181061,-0.31042525348881256,21.606188939480347,0.7299995422363281,-0.5495346508355254,2.0045004844665506,-0.4750535324692642,4.484054501402365,0.7647234759986432,3.244277492934458,-2.959768387665271,90.98716346142024,19.78985172120558,1.239777008467907,8,-1.5700006484985316,-1.1249999999999964,0.7100000381469762,0.7100000381469762,-3.1900005340576136,1,-0.10350270215743451,1.2461530335575086,31.5,1.0571442065605574,30.57999992370605,1.3888928625356536,29.979999542236328,-0.10350270215743451
7071,2011-08-31,31.979999542236328,32.360000610351555,31.70000076293945,31.920000076293945,1053800.0,0.009151120331066132,-1.640009460485256,0.1538442728379814,67.67015540153069,55.41467140007295,-2.1189808471962905,-2.4933058585078847,-0.22409356913860634,-0.5779387069831543,21.97998027936279,0.6700000762939418,-0.35293979316521984,2.255499553680419,-0.3458963950573235,4.856895502418162,0.9548015793115461,3.5561975280492923,-2.8693952991874347,86.37989450109541,14.883291984786254,1.3006979743688718,8,-1.6299991607666051,-1.9499988555908203,0.46500110626220703,0.46500110626220703,-3.7799987792968786,2,-0.09693559805638907,-1.2461537558651006,31.690000534057614,1.2461530335575086,31.5,1.0571442065605574,30.57999992370605,-0.09693559805638907
7072,2011-09-01,31.54999923706055,32.47999954223633,31.520000457763672,31.989999771118164,1049000.0,-0.013445913424979028,-2.8400109863700345,-7.333407508662559,61.43616785178481,58.25899589456153,-1.4162055460060898,-2.032023465070271,0.18371700142166603,-0.12532993391083735,21.70979444059048,0.9599990844726562,-0.2038231907794561,1.739499282836917,-0.987283536303071,4.466282101976905,0.3761078732669212,3.1028906924069126,-1.9844795025892843,68.04122495048115,-0.9461386652903485,1.363391409569994,9,-1.009999275207523,-1.774999618530277,0.8950014114379847,0.8950014114379847,-2.609998703002937,3,-0.10808240665205837,-1.640009460485256,31.979999542236328,-1.2461537558651006,31.690000534057614,1.2461530335575086,31.5,-0.10808240665205837
7073,2011-09-02,30.82999992370605,31.29999923706055,30.6299991607666,30.940000534057614,680400.0,-0.022820897964039966,-1.627440274058722,0.25000108371950075,52.74151559556725,59.5064810840389,-0.3593183643152109,-1.2791588599085522,0.8807621012497115,0.6153963584776712,20.73122329833395,0.9200000762939489,-0.05674628242563884,0.9569999694824176,-1.8046170816710294,3.7186170206358646,-0.4238085560943041,2.3378084950591393,-0.798163419992374,10.810849821585421,-52.19998878272839,1.3808085255767235,9,-0.23000049591064098,-1.0550003051757777,1.615000724792484,1.615000724792484,-1.9899997711181605,4,-0.12812198419443344,-2.8400109863700345,31.54999923706055,-1.640009460485256,31.979999542236328,-1.2461537558651006,31.690000534057614,-0.12812198419443344
7074,2011-09-06,30.26000022888184,30.459999084472656,29.709999084472656,30.09000015258789,1319200.0,-0.018488475388737324,1.6315891622022265,-1.5454466638923892,49.692501513210686,60.08180388158104,0.48245909367472706,-0.49760794143867315,1.4326388665081708,1.203817281556443,18.974628761703748,1.1200008392333949,0.2748515166855299,0.23650026321411488,-2.236198960227302,2.709199486655532,-0.9998493485065936,1.4728498749348233,2.2199993133544886,19.855633700985752,-37.93356863775924,1.2363496117207085,9,0.764999389648434,-0.5650005340576172,2.220000267028805,2.1850004196166957,-0.860000610351566,1,-0.09319232232300712,-1.627440274058722,30.82999992370605,-2.8400109863700345,31.54999923706055,-1.640009460485256,31.979999542236328,-0.09319232232300712
7075,2011-09-07,31.25,31.29999923706055,30.690000534057614,30.81999969482422,784100.0,0.03271644955816133,1.301887199861803,2.5294124246877594,55.580113408243335,60.40013651599888,-0.31491185814379463,-1.3272565126190088,0.42887646019548953,0.23355209772023144,16.561040609572316,1.039999008178711,0.6846461997636837,1.0815000534057617,-1.3170016048524218,3.480001711663949,-0.11775077572333004,2.2807508825348535,1.1745995330810572,55.59569173395177,1.5228301388622185,1.199250829129093,9,-0.22500038146972656,-1.7150001525878906,1.5275006294250488,1.1950006484985352,-2.020000457763672,2,-0.10047998046875006,1.6315891622022265,30.26000022888184,-1.627440274058722,30.82999992370605,-2.8400109863700345,31.54999923706055,-0.10047998046875006
7076,2011-09-08,30.809999465942386,31.25,30.78000068664551,31.04999923706055,937100.0,-0.014080017089843633,-2.1333566455796564,-0.5581386064832065,62.02218968832137,61.55408428778438,0.1976018582617023,-0.6388409914926179,0.835855442775415,0.6878952200624546,14.017019154594848,0.46999931335448863,0.9838242857174286,0.46299953460693644,-1.5117895646816528,2.4377886338955257,-0.52439501503736,1.4503940842512328,1.5603080581665019,39.71119854463139,-18.736265971105915,0.9873945496442948,9,0.21500015258788707,-1.274999618530277,1.7625012397766078,1.6350011825561488,-1.25,3,-0.0749756412198539,1.301887199861803,31.25,1.6315891622022265,30.26000022888184,-1.627440274058722,30.82999992370605,-0.0749756412198539
7077,2011-09-09,30.15999984741211,30.88999938964844,29.86000061035156,30.57999992370605,1184700.0,-0.02109703439783539,-1.019608319791762,1.7500019868233725,60.31174865256314,60.93624977393217,0.9787451706601686,0.08481475336204625,1.4423429799742067,1.3564272188136641,13.086508537481167,1.029998779296882,1.1742853798068182,-0.23100004196167134,-2.1439351608850217,1.681935076961679,-1.1874676014233465,0.7254675175000038,2.157101507904052,28.30193206000824,-35.4630851748636,0.9564675594616758,9,0.9349994659423828,-0.625,2.340000629425049,2.285000801086426,-1.3199996948242188,4,-0.06498670737363543,-2.1333566455796564,30.809999465942386,1.301887199861803,31.25,1.6315891622022265,30.26000022888184,-0.06498670737363543
7078,2011-09-12,30.520000457763672,30.57999992370605,29.68000030517578,29.690000534057614,1046800.0,0.011936359820056586,-1.117645210874118,-1.976189935558901,60.07237802227939,60.358021821832736,0.6809475036578796,-0.2327768718935772,1.0237407967900296,1.0134084070153975,12.637455607048118,0.8999996185302699,1.2053352463364746,0.09450054168701172,-1.8006394365934284,1.9896405199674483,-0.8530694474532083,1.0420705308272318,1.7449588521356176,51.851895458387865,-16.476310501611188,0.9475699891402185,9,0.5599994659423828,-0.9850006103515625,1.6649999618530273,1.6649999618530273,-1.2700004577636719,0,-0.0517693283095656,-1.019608319791762,30.15999984741211,-2.1333566455796564,30.809999465942386,1.301887199861803,31.25,-0.0517693283095656
7079,2011-09-13,30.85000038146973,31.020000457763672,30.35000038146973,30.540000915527344,851200.0,0.010812579251522125,1.0615399061583812,0.37349336679237055,56.788517860602205,58.47947644378921,0.27831680332243636,-0.5566633236396008,0.6074619661726928,0.6909852817767934,12.314135736360152,0.6700000762939418,1.3043546093032177,0.4025004386901898,-1.5020740639526302,2.3070749413330134,-0.549786812631222,1.3547876900116016,1.311560568240619,72.22227455006565,3.164236628554079,0.9522872513214111,9,0.22999954223632457,-1.3150005340576207,0.8900003433227504,0.8900003433227504,-1.8299999237060582,1,-0.06515397744011575,-1.117645210874118,30.520000457763672,-1.019608319791762,30.15999984741211,-2.1333566455796564,30.809999465942386,-0.06515397744011575
7080,2011-09-14,31.190000534057614,31.56999969482422,30.270000457763672,31.040000915527344,1425700.0,0.011021074501901928,1.857147647982293,0.48387057079042656,54.84311732067734,57.05424999036105,-0.15652760843756397,-0.8720670260773709,0.1881905913510522,0.36253197390349357,11.92408111339269,1.2999992370605469,1.1904221675926827,0.6985005378723095,-1.2331663084429927,2.630167384187615,-0.26733288528534516,1.6643339610299641,0.8722979898713525,79.8942178051555,13.863943558596972,0.9658334231576529,9,-0.11000061035155895,-1.6550006866455043,-0.5675001144409144,-0.30000019073485973,-2.180000305175774,2,-0.05739021753374984,1.0615399061583812,30.85000038146973,-1.117645210874118,30.520000457763672,-1.019608319791762,30.15999984741211,-0.05739021753374984
7081,2011-09-15,31.59000015258789,31.6299991607666,31.03000068664551,31.54999923706055,975300.0,0.012824610826585259,9.000063578853615,0.26667344836792384,61.134168134771215,57.02069446624843,-0.6902540072222116,-1.2287404712156231,-0.2845204287802581,-0.01900678318992277,11.54225986128879,0.5999984741210902,1.0239531207752819,1.0310001373291016,-0.9571847001751976,3.0191849748334008,0.036907718576951964,2.025092556081251,0.37700644259094673,97.94876760752807,31.16500491869367,0.9940924187521504,9,-0.9350004196166992,-1.7300004959106445,-1.4200000762939453,-1.0249996185302734,-2.139999389648441,3,-0.07470720477847892,1.857147647982293,31.190000534057614,1.0615399061583812,30.85000038146973,-1.117645210874118,30.520000457763672,-0.07470720477847892
7082,2011-09-16,31.489999771118164,31.76000022888184,31.32999992370605,31.71999931335449,1431800.0,-0.003165570781471949,1.7741832277117893,-5.749856952127067,56.760771985949695,57.46727850962426,-0.6701310233397102,-0.9714093163183364,-0.27311015640116665,0.09570726362003512,10.188900911475475,0.43000030517578836,0.7492849119216949,0.7994997978210456,-1.0592202933137145,2.6582198889558093,-0.1298602477463362,1.7288598433884275,0.38552657246055233,87.01920828522918,22.956662574684913,0.9293600455673817,9,-0.7699995040893555,-1.5900001525878906,-1.3199996948242188,-0.9249992370605469,-1.409999847412113,4,-0.06128930832657309,9.000063578853615,31.59000015258789,1.857147647982293,31.190000534057614,1.0615399061583812,30.85000038146973,-0.06128930832657309
7083,2011-09-19,31.01000022888184,31.40999984741211,30.690000534057614,31.06999969482422,1210200.0,-0.015242919838842517,-1.0571442584625004,0.2608677624268043,46.1049296630967,57.06865941516715,-0.1809411980498048,-0.30461773206904397,0.12894826109684843,0.5826691905930552,8.804264611087428,0.7999992370605504,0.5348013372081155,0.19100027084351012,-1.3388830791902357,1.7208836208772595,-0.5739414041733646,0.9559419458603848,0.7777050731607602,49.664421798054114,-9.617305353505692,0.7649416750168742,9,-0.2899999618530309,-0.6000003814697301,-0.8800001144409215,-0.4449996948242223,-1.460000991821289,0,-0.06997742858037359,1.7741832277117893,31.489999771118164,9.000063578853615,31.59000015258789,1.857147647982293,31.190000534057614,-0.06997742858037359
7084,2011-09-20,30.82999992370605,31.670000076293945,30.82999992370605,31.18000030517578,811700.0,-0.0058045889663729255,-3.7999956403506565,5.833391613949605,43.15286005160777,55.68785348665209,0.09880711073462933,0.03301768683342132,0.24761876983735576,0.7689752213006891,7.25866355531814,0.8400001525878942,0.39599776196033787,-0.08800001144409464,-1.3058256246390094,1.1298256017508201,-0.6969128180415538,0.5209127951533645,0.9300003051757884,37.583862547987415,-16.956694365716736,0.6089128065974581,9,-0.10999965667724254,-0.42000007629394176,-0.8949995040893519,-0.26499938964843395,-1.3199996948242116,1,-0.051248781304444435,-1.0571442584625004,31.01000022888184,1.7741832277117893,31.489999771118164,9.000063578853615,31.59000015258789,-0.051248781304444435
7085,2011-09-21,29.61000061035156,31.03000068664551,29.60000038146973,30.790000915527344,1248000.0,-0.039571823430865516,-1.3833323266777646,3.3714257687968763,33.564499078864216,52.525887863379076,1.186478884563332,1.3041286977055861,1.4111572253257059,1.9861743247337564,6.656206702710538,1.4300003051757812,0.3547423393012359,-1.2979993820190465,-2.5567304499497645,-0.03926831408832854,-1.9273649159844055,-0.6686338480536875,2.066799621582039,0.4629735920495588,-47.982602368102114,0.6293655339653589,9,1.0699996948242259,0.7999992370605504,0.23249959945679066,0.9549999237060582,0.9499988555908274,2,-0.01992570551929085,-3.7999956403506565,30.82999992370605,-1.0571442584625004,31.01000022888184,1.7741832277117893,31.489999771118164,-0.01992570551929085
7086,2011-09-22,28.770000457763672,29.25,28.29999923706055,28.729999542236328,1561100.0,-0.028368798894729652,-1.1111092273131948,-0.03389907218827779,31.758535636636495,49.35330863938722,1.9072403593888616,2.1180447220886265,2.2073052119495173,2.8179822537819774,6.9894450302774995,1.3100013732910085,0.36234611857032206,-2.0524995803833015,-3.62647017549056,-0.47852898527604637,-2.839484877936929,-1.265514282829674,2.8999996185302734,13.583846415480949,-31.045302924929608,0.7869852975536282,9,1.259999275207523,1.6199989318847656,0.8899998664855957,1.7950000762939453,1.5599994659423793,3,0.008342014852259272,-1.3833323266777646,29.61000061035156,-3.7999956403506565,30.82999992370605,-1.0571442584625004,31.01000022888184,0.008342014852259272
7087,2011-09-23,28.38999938964844,29.559999465942386,28.020000457763672,28.93000030517578,1810200.0,-0.013208239905074026,-1.4062507450587758,-13.499713904253202,33.24175615440825,46.37212843184598,2.2459485053464405,2.5010494804350323,2.5494176165047158,3.188136911725426,7.353371445787195,1.5399990081787145,0.21296085424722477,-2.353000640869137,-4.236358147128438,-0.4696431346098393,-3.2946793939987877,-1.4113218877394864,3.0104006195068322,10.136958097375219,-37.168430862929945,0.9416787531296495,9,1.5000009536743129,1.860000610351559,1.2025008201599086,2.175001144409176,1.5,4,0.037337139699886945,-1.1111092273131948,28.770000457763672,-1.3833323266777646,29.61000061035156,-3.7999956403506565,30.82999992370605,0.037337139699886945
7088,2011-09-26,28.90999984741211,28.940000534057614,28.04999923706055,28.670000076293945,929400.0,0.018316325077247786,4.933319346163476,-0.4444432670707442,40.663899648683824,44.58050418607727,1.6467229160048973,1.949472374236997,2.0019478262234323,2.660575188270961,7.555699396511983,0.8900012969970632,0.036847349909550076,-1.74950017929077,-3.8036253859252724,0.3046250273437323,-2.7765627826080213,-0.7224375759735189,2.152360206604005,24.383547470254502,-25.303739902302897,1.0270626033172503,9,0.9800004959106445,1.3400001525878906,0.6825003623962402,1.6550006866455078,-0.5300006866455078,0,0.04047042831093872,-1.4062507450587758,28.38999938964844,-1.1111092273131948,28.770000457763672,-1.3833323266777646,29.61000061035156,0.04047042831093872
7089,2011-09-27,28.979999542236328,29.6299991607666,28.809999465942386,29.6200008392334,1195700.0,0.0024212969627699366,1.484855315594925,-2.666674613960216,32.01267857585471,42.043788769985866,1.4344117363799427,1.7718439665551315,1.9247133199683404,2.594042499965987,8.337803146571648,0.8199996948242152,-0.08418135015072181,-1.5535004615783699,-3.697724320098729,0.5907233969419892,-2.6256123908385476,-0.4813885323181921,1.7781245521545408,31.893654866241604,-16.3420957115152,1.0721119292601786,9,0.9100008010864258,1.2700004577636719,0.6125006675720215,1.585000991821289,0.09000015258789062,1,0.019668726840160522,4.933319346163476,28.90999984741211,-1.4062507450587758,28.38999938964844,-1.1111092273131948,28.770000457763672,0.019668726840160522
7090,2011-09-28,28.40999984741211,29.10000038146973,28.31999969482422,29.09000015258789,1190300.0,-0.01966872684016041,1.2285709614661375,1.062498323622763,31.36646413429625,38.73626610326642,1.7529380665638215,2.1961106579009098,2.4671656616471296,3.159599390878075,9.046572469829565,0.7800006866455114,-0.2520989887135876,-1.9595001220703132,-4.229343381251894,0.31034313711127126,-3.0944217516611054,-0.824578492479521,2.0743118833160388,24.223584088671643,-24.054003762857732,1.1349216295907918,9,1.4800004959106445,1.8400001525878906,1.3450002670288086,2.155000686645508,1.239999771118164,2,0.03871877463490825,1.484855315594925,28.979999542236328,4.933319346163476,28.90999984741211,-1.4062507450587758,28.38999938964844,0.03871877463490825
7091,2011-09-29,28.8799991607666,29.10000038146973,28.36000061035156,28.93000030517578,1164500.0,0.01654344652864559,2.7948580008118102,0.07353106171953012,39.776352716890045,36.84910840670425,0.9589418783817507,1.5620461207443483,1.8768315999078027,2.682576034607102,9.421139634867162,0.7399997711181712,-0.407381994440275,-1.334500789642334,-3.564313086109699,0.8953115068250312,-2.4494069378760166,-0.21959464140865137,1.3578814426651,53.41611154089016,2.503849390807744,1.114906148233683,9,0.965001106262207,1.3700008392333984,0.8950009346008301,1.6850013732910156,0.75,3,0.05817175740981528,1.2285709614661375,28.40999984741211,1.484855315594925,28.979999542236328,4.933319346163476,28.90999984741211,0.05817175740981528
7092,2011-09-30,28.13999938964844,28.8700008392334,28.07999992370605,28.479999542236328,1310400.0,-0.025623261517384255,-2.434793425439068,6.7998474156016835,32.07830356260585,35.290594395538605,1.311711184121922,2.1433702915791777,2.476067692180038,3.3988827093984924,10.05277039311018,0.7999992370605504,-0.6024128986247916,-1.9040005683898897,-4.2235235661768336,0.41552242939705053,-3.06376206728336,-0.7442390694964196,1.8760931992164593,5.696212464161776,-43.23427389284333,1.1597614988934701,9,1.7050008773803675,2.110000610351559,1.8900008201599086,2.425001144409176,1.6200008392333984,4,0.07782518058131949,2.7948580008118102,28.8799991607666,1.2285709614661375,28.40999984741211,1.484855315594925,28.979999542236328,0.07782518058131949
7093,2011-10-03,26.8799991607666,28.5,26.79999923706055,27.85000038146973,1891900.0,-0.044776128507854285,-2.0088480637897925,2.8529434864073826,23.77806221433856,33.13783908028647,2.1503992656860547,3.259383714058224,3.5716355266087803,4.628101460067711,11.167501609751108,1.7000007629394496,-0.940028354614995,-2.966500759124756,-5.648560758835977,-0.28444075941353475,-4.307530758980366,-1.6254707592691453,2.9364842149881767,2.826852503984754,-41.37459247235068,1.34102999985561,10,2.0350008010864293,2.760000228881836,3.152501106262207,3.6850013732910156,2.990001678466797,0,0.11197917867777174,-2.434793425439068,28.13999938964844,2.7948580008118102,28.8799991607666,1.2285709614661375,28.40999984741211,0.11197917867777174
7094,2011-10-04,27.440000534057614,27.479999542236328,26.38999938964844,26.57999992370605,2068400.0,0.020833385073477872,1.319152648986441,-0.8865974516281232,25.930683188205066,32.289637314657675,1.1834040163693267,2.6111581384112448,2.864825873070661,4.035791707433095,11.718099564907419,1.090000152587887,-1.2456213732021553,-2.2654994010925336,-5.145247366098257,0.6142485639131898,-3.7053733835953935,-0.8256254185896736,2.0145047450538556,38.74541550272668,-0.9022564941563829,1.4398739825028612,10,0.5699987411499059,1.9949989318847692,2.592499732971195,3.1250000000000036,1.2099990844726598,1,0.034256509052989825,-2.0088480637897925,26.8799991607666,-2.434793425439068,28.13999938964844,2.7948580008118102,28.8799991607666,0.034256509052989825
7095,2011-10-05,28.11000061035156,28.170000076293945,27.29999923706055,27.5,1874900.0,0.0244169119261628,1.383565437775968,0.7093025318926166,28.411917187953264,31.917790820359535,0.3109528247727482,1.7853937138512137,2.062769784076014,3.3360932176547244,12.771562910740602,0.8700008392333949,-1.4401296850989027,-1.4384993553161642,-4.306055162547931,1.4290564519156028,-2.8722772589320478,-0.00472145170028071,0.9154738442350876,63.46865650212069,29.90701959862306,1.4337779036158844,10,-0.10000133514403942,1.3249988555908239,2.1424999237060582,2.4549999237060582,0.639999389648441,2,0.034151514181011366,1.319152648986441,27.440000534057614,-2.0088480637897925,26.8799991607666,-2.434793425439068,28.13999938964844,0.034151514181011366
7096,2011-10-06,28.5,28.51000022888184,27.76000022888184,27.959999084472656,1006500.0,0.013874044154407628,1.6785648599123644,0.8852465167471347,32.095810571736266,31.790463533395982,-0.13563758004417537,1.2790386406762266,1.5734718745359757,2.9234712205059417,13.762742838479678,0.75,-1.6117914874218187,-0.932999992370604,-3.7725636643094447,1.9065636795682366,-2.3527818283400244,0.48678184359881627,0.15650794549529934,85.08062004176166,55.873478138450494,1.4197818359694194,10,-0.49000072479248047,0.9349994659423828,1.8425002098083496,2.065000534057617,0.8700008392333984,3,0.04035086380807984,1.383565437775968,28.11000061035156,1.319152648986441,27.440000534057614,-2.0088480637897925,26.8799991607666,0.04035086380807984
7097,2011-10-07,28.20000076293945,28.75,27.95000076293945,28.63999938964844,590600.0,-0.010526289019668456,1.4242406727740478,-0.8148108902358175,32.802941005497175,30.91702368415302,0.15039131649782433,1.5016617897422755,1.7692840271662043,3.1991930502420125,14.029643985064105,0.7999992370605504,-1.621345882000707,-1.134999275207523,-4.00405403475963,1.7340554843445837,-2.5695266549835765,0.2995281045685303,-1.8100013732910085,76.6949536094137,48.006951950953834,1.434527379776054,10,-0.19000148773193004,1.2349987030029332,1.9899997711181676,2.3649997711181676,0.8599987030029368,4,0.050709161671600445,1.6785648599123644,28.5,1.383565437775968,28.11000061035156,1.319152648986441,27.440000534057614,0.050709161671600445
7098,2011-10-10,28.940000534057614,28.940000534057614,28.36000061035156,28.690000534057614,760400.0,0.026241125925452913,3.6399993896484375,-0.568183591548676,39.17526066006937,31.71286613795465,-0.6536428534712613,0.6716595408817092,0.9341270143449769,2.4356193787207268,14.116002393968913,0.7399997711181641,-1.52805052668365,-0.3159995079040563,-3.134229108539305,2.502230092731189,-1.7251143082216807,1.093115292413568,-2.5028011322021406,100.0,69.44495622275919,1.4091148003176228,10,-1.195000648498528,0.13499927520752664,1.2174992561340368,1.6250000000000036,0.19999885559082742,0,0.02833447407366907,1.4242406727740478,28.20000076293945,1.6785648599123644,28.5,1.383565437775968,28.11000061035156,0.02833447407366907
7099,2011-10-11,28.84000015258789,28.989999771118164,28.57999992370605,28.770000457763672,728600.0,-0.003455438134910893,1.2162217892013019,0.279998779296875,44.94086467801153,33.22113286503412,-0.6432325938339325,0.646501283112535,0.9516427172252904,2.507871948941279,14.594920769094644,0.4099998474121129,-1.4260175551890875,-0.3154998779296889,-3.0360532143944816,2.4050534585351038,-1.6757765461620835,1.0447767903027056,-2.302688705444332,91.12428573202097,54.41798484663272,1.3602766682323961,10,-1.095000267028805,0.23499965667724965,1.3474993705749512,1.7250003814697266,0.36000061035155895,1,0.03571430933411701,3.6399993896484375,28.940000534057614,1.4242406727740478,28.20000076293945,1.6785648599123644,28.5,0.03571430933411701
7100,2011-10-12,29.399999618530273,29.5,28.8799991607666,29.0,1699100.0,0.01941745710747278,1.0666681501591047,5.714305177111717,54.29740223276887,34.83458281124288,-1.1711961379885842,-0.05742038196579813,0.35168359166039664,1.9251750255437408,15.401579450566514,0.6599998474121094,-1.4147971047006607,0.3339996337890625,-2.2172470069675008,2.8852462745456258,-0.9416236865892174,1.6096229541673424,-2.7155268719482386,94.2528508836835,52.365348311782256,1.2756233203782812,10,-1.4549999237060547,-0.32499980926513317,0.9600000381469727,1.1650009155273438,-0.23999977111816406,2,-0.025510204412631632,1.2162217892013019,28.84000015258789,3.6399993896484375,28.940000534057614,1.4242406727740478,28.20000076293945,-0.025510204412631632
7101,2011-10-13,29.229999542236328,29.34000015258789,28.809999465942386,29.21999931335449,632800.0,-0.005782315595228682,3.6086725766458763,0.02500059604702507,55.89887836096576,37.48131334439398,-1.0575389210764214,-0.07725172910591027,0.46893091116177743,2.0774858818722883,16.324975605482315,0.5900001525878871,-1.3564766007169382,0.2819995880126953,-1.9795751366748213,2.543574312700212,-0.8487877743310612,1.4127869503564519,-2.3202846153808565,82.58060705399403,35.161790303387285,1.1307873623437579,10,-1.2849998474121094,-0.15499973297118785,1.0500001907348633,1.335000991821289,0.4600009918212855,3,-0.016421469372339348,1.0666681501591047,29.399999618530273,1.2162217892013019,28.84000015258789,3.6399993896484375,28.940000534057614,-0.016421469372339348
7102,2011-10-14,29.559999465942386,29.59000015258789,29.239999771118164,29.57999992370605,822100.0,0.011289768350123408,16.499618539004388,-1.999999999998579,54.68975302168958,40.915945656321874,-1.3018304823753262,-0.5894789475464037,0.1330911900009184,1.7313764120617812,17.32452033584965,0.3600006103515625,-1.235891790572282,0.708499526977544,-1.2393174098570654,2.6563164638121535,-0.2654089414397589,1.682407995394847,-2.4430617332353535,97.5609188771763,45.27734331455987,0.9739084684173042,10,-1.5699996948242223,-0.4849996566772461,0.720000267028805,1.0050010681152308,-0.7999992370605469,4,-0.006427558529826571,3.6086725766458763,29.229999542236328,1.0666681501591047,29.399999618530273,1.2162217892013019,28.84000015258789,-0.006427558529826571
7103,2011-10-17,28.84000015258789,29.51000022888184,28.729999542236328,29.34000015258789,640800.0,-0.02435721672404101,-1.1666649006061218,24.999427808515463,49.07652093479231,43.48770540594268,-0.3068337179259153,-0.04256863360547314,0.8468233272755405,2.426924083954823,17.98623087961562,0.8299999237060582,-1.2348561356890997,0.09700021743774556,-1.5654026167122943,1.7594030515877854,-0.7342011996372761,0.9282016345127673,-1.475756177892773,25.742591085319155,-27.917248034763617,0.8312014170750199,10,-0.3950004577636719,0.23499965667724965,1.4749994277954102,1.7250003814697266,-0.370000839233402,0,0.007628270186911035,16.499618539004388,29.559999465942386,3.6086725766458763,29.229999542236328,1.0666681501591047,29.399999618530273,0.007628270186911035
7104,2011-10-18,29.25,29.54999923706055,28.440000534057614,28.8799991607666,796500.0,0.014216360792054905,1.2886587396939173,-0.7400016784667969,55.66037978353901,46.51531236100776,-0.4839803242786971,-0.6081894837534847,0.5103056759386604,1.9904570544315092,19.016889447119325,1.1099987030029368,-1.0972137349726978,0.5860000610351577,-0.7831087728058961,1.9551088948762114,-0.0985543558853692,1.2705544779556845,-1.663180407515604,70.43475953301464,12.512290923918826,0.6845544169205274,10,-0.5749998092651367,-0.17500019073485973,1.057499885559082,1.3150005340576172,-1.3299999237060547,1,-0.0037607046274037437,-1.1666649006061218,28.84000015258789,16.499618539004388,29.559999465942386,3.6086725766458763,29.229999542236328,-0.0037607046274037437
7105,2011-10-19,29.020000457763672,29.6200008392334,28.8799991607666,29.29999923706055,953600.0,-0.007863232213207838,-1.6428566562898073,-0.7567517410960625,50.9749396116818,48.61299336544616,-0.12440496703286641,-0.4476066383939994,0.7771681176686194,2.1888704861685397,19.110783576443218,0.7400016784667969,-0.754721657032178,0.3855005264282241,-0.9218144668148263,1.6928155196712744,-0.2681569701932993,1.0391580230497475,-1.2328628092689264,49.152523195293206,-8.954144779468571,0.653657496621525,10,-0.2349996566772461,0.054999351501468396,1.2874994277954102,1.5450000762939453,-1.3900012969970703,2,0.006202629301738094,1.2886587396939173,29.25,-1.1666649006061218,28.84000015258789,16.499618539004388,29.559999465942386,0.006202629301738094
7106,2011-10-20,29.01000022888184,29.29999923706055,28.709999084472656,28.989999771118164,905900.0,-0.00034459781957574265,-1.0344768619610236,-0.07143051771118344,56.74419374880421,51.27313255914694,-0.03850224114250622,-0.4413316308518951,0.8604591877397318,2.1598802617654194,18.43227636213062,0.5900001525878942,-0.44395483442105643,0.36350030899048136,-0.9534222936338992,1.680422911614862,-0.2949609923217089,1.0219616103026716,-1.0029189974984547,48.30504639058656,-15.752436143954021,0.6584613013121909,10,-0.01999950408935902,0.06499958038330078,1.2974996566772425,1.5550003051757777,-0.21999931335449574,3,0.005170617626570451,-1.6428566562898073,29.020000457763672,1.2886587396939173,29.25,-1.1666649006061218,28.84000015258789,0.005170617626570451
7107,2011-10-21,29.45000076293945,29.520000457763672,29.11000061035156,29.29999923706055,971800.0,0.01516720201951438,1.8275762279340435,7.499904634749409,72.8241739366699,55.01190070099143,-0.315747752208118,-0.840964472463245,0.4346080493404365,1.6985401405776877,17.926560811333946,0.5100002288818324,-0.1696800777003773,0.7505007743835428,-0.6076322598245341,2.1086338085916196,0.07143425727950614,1.4295672914875794,-1.2493691786140637,85.59321759932732,13.220801986375875,0.6790665171040379,10,-0.42000007629394176,-0.3750009536743093,0.8074989318847692,1.1149997711181676,-0.40000152587889914,4,0.008149397789496415,-1.0344768619610236,29.01000022888184,-1.6428566562898073,29.020000457763672,1.2886587396939173,29.25,0.008149397789496415
7108,2011-10-24,30.07999992370605,30.209999084472656,29.38999938964844,29.5,768600.0,0.021392161101720708,-1.0499963045173197,3.8666268246784568,73.1579017815315,58.14712704582699,-0.8571730565270421,-1.4533288194326914,-0.1913601725990901,1.0488917672585636,17.119113762304664,0.8199996948242152,0.07699197387371726,1.3219999313354442,-0.1686389447547363,2.8126388074256248,0.576680493290354,2.0673193693805345,-1.7090440287917055,92.65540863092109,15.367245528571502,0.7453194380450894,10,-0.7550001144409144,-1.0500001907348597,0.23000001907348988,0.48500061035156605,0.3199996948242223,0,-0.04388296868923591,1.8275762279340435,29.45000076293945,-1.0344768619610236,29.01000022888184,-1.6428566562898073,29.020000457763672,-0.04388296868923591
7109,2011-10-25,29.54999923706055,29.979999542236328,29.5,29.88999938964844,733600.0,-0.017619703723064428,-1.1818229107964586,-0.586207236744751,62.949633624238515,59.10848608932362,-0.24123621153826846,-0.9259074272190979,0.3178979160375839,1.56250835906744,16.944976942476753,0.5799999237060511,0.33915989203573815,0.763499259948734,-0.7662929000433572,2.293291419940825,-0.0013968200473115644,1.5283953399447796,-0.9215772956080421,56.00001017252628,-22.084624774361934,0.7648960799960453,10,-0.2249994277954137,-0.519999504089359,1.0150008201599086,1.0150012969970668,0.6700000762939382,1,-0.036548221712018325,-1.0499963045173197,30.07999992370605,1.8275762279340435,29.45000076293945,-1.0344768619610236,29.01000022888184,-0.036548221712018325
7110,2011-10-26,29.51000022888184,29.959999084472656,29.270000457763672,29.93000030517578,1285000.0,-0.0013536043726372071,1.8750084440329495,1.2352937876560834,59.69290572091417,59.53004468487344,-0.2056153414966424,-0.842467516756944,0.33948567120857476,1.5868420410993167,16.5083364680524,0.6899986267089844,0.5015693541918758,0.6685002326965375,-0.8832359409834858,2.2202364063765607,-0.10736785414347239,1.4443683195365473,-0.6601574874065115,53.33340962727888,-22.88038883711404,0.775868086840011,10,-0.18500041961670277,-0.8000001907348633,1.0549998283386195,1.0550003051757777,0.8400001525878906,2,-0.05388004541700209,-1.1818229107964586,29.54999923706055,-1.0499963045173197,30.07999992370605,1.8275762279340435,29.45000076293945,-0.05388004541700209
7111,2011-10-27,30.559999465942386,30.84000015258789,29.88999938964844,30.34000015258789,1238600.0,0.035581132799616055,1.4358972477961494,-0.5238077937884154,69.79865621464734,61.20881170631319,-1.1701697780644764,-1.8552728408438206,-0.7148466915020855,0.5239307232755586,16.07211711811289,1.3299999237060511,0.6379254807614565,1.6344994544982931,-0.09743543342155903,3.3664343424181453,0.7685320105383653,2.500466898458221,-1.5197348364474337,83.8149849286345,7.345537998874974,0.8659674439599268,10,-0.9199991226196325,-1.9449996948242223,-0.014999389648441053,0.005001068115230822,0.010000228881832385,3,-0.09587697501242187,1.8750084440329495,29.51000022888184,-1.1818229107964586,29.54999923706055,-1.0499963045173197,30.07999992370605,-0.09587697501242187
7112,2011-10-28,30.32999992370605,30.63999938964844,30.15999984741211,30.46999931335449,614300.0,-0.007526163162818733,-1.0000000000000444,-0.6363628482005741,62.75229511914463,62.72834217124122,-0.9157613405148766,-1.5313022677324888,-0.4474539252941554,0.7427430741083079,15.413904691644778,0.4799995422363317,0.6473077381952734,1.2949998855590792,-0.50347293592705,3.0934727070452084,0.3957634748160146,2.194236296302144,-1.0599994659423793,67.51590267417596,-5.7301802236076895,0.8992364107430642,10,-0.6899995803832972,-1.715000152587887,-0.12000036239623668,0.23500061035156605,0.19000053405762074,4,-0.05077477784545059,1.4358972477961494,30.559999465942386,1.8750084440329495,29.51000022888184,-1.1818229107964586,29.54999923706055,-0.05077477784545059
7113,2011-10-31,29.88999938964844,30.3700008392334,29.88999938964844,30.04999923706055,938000.0,-0.014507106335786779,-5.000023841880603,1.1428610354223434,59.0673554647378,63.10689502470776,-0.34772179927571756,-0.9004019692830703,0.03913788468245727,1.1696826362542332,13.797645747919873,0.4800014495849574,0.6484320544752897,0.704499340057378,-0.8171262703294957,2.2261249504442517,-0.056313465136060614,1.4653121452508167,-0.36879898071289574,39.4903855031759,-30.19323102742848,0.760812805193437,10,-0.11499977111816762,-1.274999618530277,0.1800007820129359,0.6750011444091761,0.09000015258788707,0,-0.028103050175330546,-1.0000000000000444,30.32999992370605,1.4358972477961494,30.559999465942386,1.8750084440329495,29.51000022888184,-0.028103050175330546
7114,2011-11-01,28.3799991607666,29.07999992370605,28.309999465942386,29.07999992370605,1449000.0,-0.050518576772028534,1.1999989100876856,4.375008940705221,42.433228627217915,62.157816026434006,1.1464523576737662,0.7205756608974312,1.5659261233449406,2.660103784208399,12.261140125093146,1.5799999237060547,0.5988765994040897,-0.8525008201599107,-2.1945942060893344,0.48959256576951304,-1.5235475131246226,-0.18145412719519882,2.460000991821289,2.766785605778902,-61.17310454244238,0.6710466929647116,11,1.1950006484985352,0.2350006103515625,1.6900010108947754,2.1850013732910156,0.9900016784667969,1,0.07117690336496496,-5.000023841880603,29.88999938964844,-1.0000000000000444,30.32999992370605,1.4358972477961494,30.559999465942386,0.07117690336496496
7115,2011-11-02,29.06999969482422,29.209999084472656,28.54999923706055,28.75,1144100.0,0.024312915942982016,1.2000050862759442,-0.45714192293230244,48.898072421466345,61.28602476784091,0.5188530121341977,0.1119217358724427,0.8701292232123983,1.9511442760445519,11.319095080339583,0.8299999237060547,0.6692033995522628,-0.21050024032592773,-1.4481628261427701,1.0271623454909147,-0.8293315332343489,0.40833105258249347,1.7194004440307609,30.039526585643223,-30.239452653270746,0.6188312929084211,11,0.505000114440918,-0.4549999237060547,1.0000004768371582,1.4950008392333984,1.3600006103515625,2,0.03955967081537404,1.1999989100876856,28.3799991607666,-5.000023841880603,29.88999938964844,-1.0000000000000444,30.32999992370605,0.03955967081537404
7116,2011-11-03,29.649999618530273,29.90999984741211,28.95000076293945,29.32999992370605,3747800.0,0.019951837970239916,1.285711690682612,1.000000000000011,50.59920221506463,58.81658346544031,0.04378902384016925,-0.3979065357076692,0.2693536651110868,1.3430708928736657,10.40234112590411,0.9599990844726598,0.666207680386087,0.31199970245361186,-0.8789588786185014,1.5029582835257251,-0.283479588082443,0.9074789929896667,1.0898125068664548,57.51073804571236,1.8672170545442626,0.5954792905360563,11,-0.07499980926513672,-1.0349998474121094,0.4200005531311035,0.9150009155273438,0.4099998474121129,3,0.02360879500659352,1.2000050862759442,29.06999969482422,1.1999989100876856,28.3799991607666,-5.000023841880603,29.88999938964844,0.02360879500659352
7117,2011-11-04,29.6299991607666,29.649999618530273,28.93000030517578,29.32999992370605,3365300.0,-0.000674551703912063,3.2352881778096916,0.9374985098824602,55.800286858534946,56.88795958510737,0.10281998557930905,-0.2796173238592061,0.2840366933867955,1.340344735011854,9.682159778691771,0.7199993133544922,0.7274262187437515,0.2204993247985847,-0.848222768875452,1.2892214184726214,-0.31386172203843543,0.7548603716356048,1.0612167114410411,64.07761237146232,4.459662757115225,0.5343610468370188,11,-0.054999351501464844,-1.0149993896484375,0.41750097274780273,0.9350013732910156,0.37000083923339844,4,0.03172462236523721,1.285711690682612,29.649999618530273,1.2000050862759442,29.06999969482422,1.1999989100876856,28.3799991607666,0.03172462236523721
7118,2011-11-07,29.76000022888184,29.85000038146973,29.20000076293945,29.6299991607666,3497500.0,0.004387481329644283,3.1935273487970948,0.4333379957529663,53.90505494068967,55.88300639804638,-0.08643630980114736,-0.3636824322260388,0.13077642071890594,1.186545555086525,9.0386854961154,0.6499996185302805,0.7534006629633936,0.30950040817261026,-0.7462202282321044,1.365221044577325,-0.21835991002974708,0.8373607263749676,0.8835913152004977,90.62502607702608,31.037938676539824,0.5278603182023571,11,-0.18500041961670277,-1.1450004577636754,0.2874999046325648,0.8050003051757777,-0.13999938964844105,0,0.025537641903115915,3.2352881778096916,29.6299991607666,1.285711690682612,29.649999618530273,1.2000050862759442,29.06999969482422,0.025537641903115915
7119,2011-11-08,29.8700008392334,29.899999618530273,29.1200008392334,29.38999938964844,924200.0,0.003696257039837114,1.8888896738074634,3.692288506118009,56.63026637113187,55.54271313695946,-0.163460738167867,-0.41377599099554985,-0.031343621765202556,1.0529852332895118,8.440995986231089,0.779998779296875,0.6456797261721263,0.36800098419189453,-0.662514470291498,1.398516438675287,-0.14725674304980174,0.8832587114335908,0.7269188632861407,97.05889777737885,34.65851014604176,0.5152577272416959,11,-0.2950010299682617,-1.2550010681152344,-0.592501163482666,0.6949996948242188,0.6499996185302734,1,0.003682581182202327,3.1935273487970948,29.76000022888184,3.2352881778096916,29.6299991607666,1.285711690682612,29.649999618530273,0.003682581182202327
7120,2011-11-09,28.649999618530273,29.209999084472656,28.559999465942386,29.149999618530273,1126200.0,-0.040843695561624704,1.0967765752573273,-1.041663520875478,47.637792122102276,53.08039490445445,1.0300401314185912,0.7875334185639957,1.1151618340188136,2.237941819344371,8.5280916353438,1.310001373291012,0.4494432905701977,-0.814500236511229,-1.912986787604435,0.283986314581977,-1.3637435120578338,-0.26525696096462426,1.9011816792577214,6.666676085669354,-55.14072280145173,0.5492432755466036,11,0.8249998092651403,0.4200000762939453,0.07249975204467773,1.8150005340576172,1.8700008392333984,2,0.02513093299440894,1.8888896738074634,29.8700008392334,3.1935273487970948,29.76000022888184,3.2352881778096916,29.6299991607666,0.02513093299440894
7121,2011-11-10,28.75,29.040000915527344,28.56999969482422,29.040000915527344,1071000.0,0.0034904147574594813,2.2413774959880035,0.5800018310546875,45.19230416540692,51.12928479848359,0.7222423011550134,0.6848410311488564,0.931963412194186,2.098492032765847,8.559957220295825,0.470001220703125,0.3604745003104384,-0.6904998779296889,-1.8307394655927212,0.4497397097333433,-1.260619671761205,-0.1203800840981728,1.7563576611510818,14.179142718056667,-42.776324136058804,0.5701197938315156,11,0.5900001525878906,0.5500001907348633,-0.027500629425048828,1.7150001525878906,1.9200000762939453,3,0.05843479322350542,1.0967765752573273,28.649999618530273,1.8888896738074634,29.8700008392334,3.1935273487970948,29.76000022888184,0.05843479322350542
7122,2011-11-11,29.3700008392334,29.40999984741211,29.059999465942386,29.10000038146973,538500.0,0.021565246582031294,1.000010899182541,-0.9310331219909903,45.116928010880564,49.579237303610554,-0.05392601196115265,0.05257150695415547,0.24811594907485102,1.4455997124285886,8.69575981759846,0.6599998474121094,0.3125485542053106,-0.06099910736083913,-1.200212131760221,1.0782139170385427,-0.6306056195605301,0.5086074048388518,1.0924296580135078,60.44785679514213,7.67738230870097,0.5696065121996905,11,-0.26000118255615234,0.024999618530273438,-0.6475014686584473,1.0949993133544922,1.909999847412113,4,0.0234933131424111,2.2413774959880035,28.75,1.0967765752573273,28.649999618530273,1.8888896738074634,29.8700008392334,0.0234933131424111
7123,2011-11-14,29.059999465942386,29.420000076293945,28.86000061035156,29.229999542236328,710100.0,-0.010555034539764252,1.0363574571974647,-0.6296288447138226,46.524826762815,50.03385931867691,0.14076093226718456,0.40043000470249623,0.5125633574175232,1.7245648281213555,8.45925668195201,0.5599994659423864,0.08533393229748043,-0.3820004463195765,-1.5012596572829509,0.7372587646437978,-0.9416300518012619,0.17762915916210886,1.3593824106784282,37.313428586882665,-14.426892047787739,0.5596296054816866,11,0.17000007629394176,0.5150003433227504,-0.3375000953674352,0.8700008392333949,5.129999160766598,0,0.0323468875200521,1.000010899182541,29.3700008392334,2.2413774959880035,28.75,1.0967765752573273,28.649999618530273,0.0323468875200521
7124,2011-11-15,29.13999938964844,29.36000061035156,28.51000022888184,28.90999984741211,680000.0,0.0027529224079929637,1.5373070594464777,-1.352937876560989,47.39068735784009,49.86637208938511,0.20104646570352713,0.3286148238286444,0.4053754559792928,1.6195865842262016,8.089815873150386,0.8500003814697195,-0.07831548552301015,-0.2965004920959444,-1.4208020019407321,0.8278010177488433,-0.8586512470183365,0.26565026282644766,1.2371948387588034,69.2306886158518,16.96104958639628,0.5621507549223935,11,0.0700006484985316,0.43500041961669567,-0.7299995422363281,0.5349998474121058,5.880001068115231,1,0.016472253247729052,1.0363574571974647,29.059999465942386,1.000010899182541,29.3700008392334,2.2413774959880035,28.75,0.016472253247729052
7125,2011-11-16,29.20000076293945,29.40999984741211,28.68000030517578,28.809999465942386,1491900.0,0.002059072565125719,-1.2461537558651006,1.6956611878658643,38.852484287063646,48.56118120849611,0.1803955426936632,0.2980723743635174,0.28640723444230787,1.5313491243513901,7.757496665972455,0.7299995422363281,-0.19809494801446093,-0.24549913406372426,-1.3585883404441255,0.867590072316677,-0.8020437372539249,0.31104546912647635,1.1358495702184968,75.82424722595958,26.40703162309886,0.5565446031902002,11,0.004999160766605115,0.37499904632568715,-0.7900009155273366,0.4749984741210973,5.680000305175785,2,0.04520546781969825,1.5373070594464777,29.13999938964844,1.0363574571974647,29.059999465942386,1.000010899182541,29.3700008392334,0.04520546781969825
7126,2011-11-17,29.15999984741211,29.270000457763672,28.899999618530273,29.15999984741211,1902900.0,-0.0013698943315819667,2.3636253294492997,0.0,40.10153791438374,46.816875770257084,0.160453901221711,0.36879540376913056,0.27994542141817647,1.5357288127713176,7.254720148176894,0.37000083923339844,-0.07694956767120686,-0.29300003051757884,-1.3957068756150015,0.8097068145798438,-0.8443534530662902,0.2583533920311325,1.1353334684015266,71.42854148588759,23.296851718872034,0.5513534225487107,11,0.04500007629394531,0.41499996185302734,-0.6500000953674316,0.4349994659423899,5.729999542236335,3,0.046639252999593594,-1.2461537558651006,29.20000076293945,1.5373070594464777,29.13999938964844,1.0363574571974647,29.059999465942386,0.046639252999593594
7127,2011-11-18,29.690000534057614,30.59000015258789,29.45000076293945,30.0,2056000.0,0.018175606633020536,-1.886078027557584,-100.0,48.33334551915239,46.197796945641834,-0.4024639041865541,-0.14999344387892322,-0.2703626638896033,0.9717094978848131,6.892764124183802,1.4300003051757812,-0.04048938542007008,0.22500066757201864,-0.8827805816278946,1.332781916771932,-0.32888995702793977,0.7788912921719771,-1.3800010681152273,56.73078598355438,7.195963013845635,0.5538906245999571,11,-0.14000034332275035,-0.11500072479247692,-1.180000782012936,-0.2550010681152308,4.949998855590831,4,0.03300773070422025,2.3636253294492997,29.15999984741211,-1.2461537558651006,29.20000076293945,1.5373070594464777,29.13999938964844,0.03300773070422025
7128,2011-11-21,28.76000022888184,29.35000038146973,28.729999542236328,28.8799991607666,1062000.0,-0.03132368772135807,-5.888886534141522,0.387093995533089,53.505538691307834,45.85060498121694,0.4143414087417767,0.7125796717617447,0.6164991919832019,1.8528366346824683,7.1230184621115855,0.9600009918212855,-0.08594432036111144,-0.6389996528625446,-1.749787056397654,0.47178775067256495,-1.1943933546300975,-0.08360595109499158,-0.4044007492065447,12.019231210093563,-41.63732621627348,0.5553937017675541,11,0.7899999618530238,0.8149995803832972,-0.2275004386901891,0.6749992370605433,6.449998855590817,0,0.08762171202046787,-1.886078027557584,29.690000534057614,2.3636253294492997,29.15999984741211,-1.2461537558651006,29.20000076293945,0.08762171202046787
7129,2011-11-22,28.46999931335449,28.86000061035156,28.46999931335449,28.790000915527344,1305100.0,-0.010083480988158033,-1.4374959022011344,2.666703754331418,44.02391248098824,45.44906279887093,0.5418489006263272,0.9671051312713494,0.8484638893538055,2.0767727118158668,7.459765909728445,0.3900012969970703,-0.18709484395051845,-0.8750005722045948,-2.0575671275187304,0.30756598310954075,-1.4662838498616608,-0.2837172945475288,-0.06971182022094169,0.0,-54.304049725018146,0.5912832776570672,11,1.0600004196167028,1.105000495910648,0.2900004386901891,0.9650001525878942,6.340002059936527,1,0.20091322273658796,-5.888886534141522,28.76000022888184,-1.886078027557584,29.690000534057614,2.3636253294492997,29.15999984741211,0.20091322273658796
7130,2011-11-23,27.920000076293945,28.270000457763672,27.79999923706055,28.18000030517578,906600.0,-0.019318554630331608,1.136366591962253,0.8124966472555089,32.66536758247254,44.057180956322675,1.0922720716932872,1.4670967652153415,1.3218783898809292,2.5592332851348623,7.795221703919192,0.6700000762939382,-0.30406048099100147,-1.345499801635743,-2.6847609249616866,-0.006238678309799184,-2.0151303632987165,-0.6758692399727693,2.6700000762939453,4.301103937477147,-47.54850709980637,0.6696305616629725,11,1.2749996185302734,1.3999996185302734,0.9549999237060547,1.5149993896484375,7.320001602172852,2,0.25429800723740437,-1.4374959022011344,28.46999931335449,-5.888886534141522,28.76000022888184,-1.886078027557584,29.690000534057614,0.25429800723740437
7131,2011-11-25,27.6299991607666,28.04999923706055,27.6200008392334,27.85000038146973,331000.0,-0.010386852246951683,-2.5833518771656845,0.8461577962806871,30.988628452076966,42.48736989423338,1.348502826122619,1.608819547575159,1.517450565393375,2.7810799259957193,8.137401269394617,0.429998397827152,-0.47120487996780724,-1.4890007019042955,-2.872328878989318,-0.1056725248192727,-2.180664790446805,-0.7973366133617859,2.9042009735107435,0.33664390049674564,-47.90215472773803,0.6916640885425113,11,1.475001335144043,1.600001335144043,1.3000011444091797,1.8050003051757812,8.770002365112305,4,0.262396023436849,1.136366591962253,27.920000076293945,-1.4374959022011344,28.46999931335449,-5.888886534141522,28.76000022888184,0.262396023436849
7132,2011-11-28,28.790000915527344,28.85000038146973,28.38999938964844,28.440000534057614,1143100.0,0.04198341621406532,-1.0444367209057208,-1.5909019975031116,42.28936644290981,42.01676319202169,0.10904301937605254,0.3452294990069049,0.27777628070315785,1.5524308059856153,8.17788369972694,1.2200012207031286,-0.4509801047447901,-0.25199899673462056,-1.5179685089926345,1.0139705155233933,-0.8849837528636293,0.38098575939438817,1.6276312469482441,67.63008010866363,23.73033931494348,0.6329847561290072,11,0.3149995803833008,0.4399995803833008,0.24249935150146484,0.6449985504150391,7.719997406005859,0,0.21187906495797226,-2.5833518771656845,27.6299991607666,1.136366591962253,27.920000076293945,-1.4374959022011344,28.46999931335449,0.21187906495797226
7133,2011-11-29,29.04999923706055,29.26000022888184,28.82999992370605,28.979999542236328,922700.0,0.00903085492411293,-1.3243326838019176,0.19999891008769158,43.63353600367727,41.59930193044804,-0.1704473745744366,0.02010459225512662,-0.04504185515220982,1.233541639450916,8.461411980488,0.46999931335449574,-0.40815757790383955,0.04999933242798349,-1.151614073401145,1.251612738257112,-0.5508073704865808,0.6508060353425478,1.2557276724853494,87.19505670875243,47.95333401767314,0.6008067029145648,11,0.055001258850094104,0.1800012588500941,0.002501010894771838,0.3850002288818324,8.260002136230465,1,0.19242686056447278,-1.0444367209057208,28.790000915527344,-2.5833518771656845,27.6299991607666,1.136366591962253,27.920000076293945,0.19242686056447278
7134,2011-11-30,30.399999618530273,30.43000030517578,29.70000076293945,29.709999084472656,1776400.0,0.04647161504043895,-1.0563449144778976,9.857193460489963,63.318097786200724,44.31770343035217,-1.4783891909950846,-1.234074741221466,-1.4376673014136188,-0.15803795140058696,7.989674154232908,1.3800010681152308,-0.37613456655710564,1.29899969100952,-0.017293619379081804,2.615293001398122,0.6408530358152191,1.957146346203821,-2.779998779296875,98.93235970294228,53.27456866276731,0.6581466551943012,11,-1.294999122619629,-1.169999122619629,-1.2224998474121094,-0.9650001525878906,6.989999771118164,2,0.15822366862828696,-1.3243326838019176,29.04999923706055,-1.0444367209057208,28.790000915527344,-2.5833518771656845,27.6299991607666,0.15822366862828696
7135,2011-12-01,30.21999931335449,30.670000076293945,30.209999084472656,30.34000015258789,885300.0,-0.005921062744555616,-5.571381861282544,-0.17391412514962132,61.05261436980554,46.645600814287924,-1.2722802021036763,-1.015570749327253,-1.2639322751959234,-0.011026348195962044,7.708080763146338,0.46000099182128906,-0.3359511343831407,1.0614994049072237,-0.3463774609752548,2.4693762707897022,0.35756097196598446,1.765437837848463,-2.5437984848022417,85.24587293427827,34.13538735253731,0.7039384329412399,12,-1.0749988555908168,-0.9899988174438441,-1.0424995422363246,-0.7849998474121058,7.820001602172855,3,0.15188623971636428,-1.0563449144778976,30.399999618530273,-1.3243326838019176,29.04999923706055,-1.0444367209057208,28.790000915527344,0.15188623971636428
7136,2011-12-02,30.35000038146973,30.8700008392334,30.290000915527344,30.520000457763672,841700.0,0.004301822338486749,-3.0000131541734905,1.4166573948978065,57.954532083980254,47.71462154371324,-1.3585991768525822,-1.149369402525064,-1.3717373163371889,-0.16193906497298372,8.227895335070457,0.6500015258789098,-0.3022338457539213,1.1565004348754933,-0.33513648925986317,2.6481373590108497,0.41068197280781504,1.9023188969431715,-2.554047583007815,79.03225186216349,27.900670949918577,0.7458184620676777,12,-1.1049995422363317,-1.1049995422363317,-1.3325004577636754,-0.9150009155273473,7.249998092651364,4,0.16112030430097346,-5.571381861282544,30.21999931335449,-1.0563449144778976,30.399999618530273,-1.3243326838019176,29.04999923706055,0.16112030430097346
7137,2011-12-05,30.56999969482422,30.899999618530273,30.43000030517578,30.75,764900.0,0.0072487416998126,-1.0434793425439106,1.0588248493756462,62.43821154331389,48.707140749491685,-1.6099463523584667,-1.365336990645396,-1.5542761130303084,-0.3961945327581553,8.765520369041678,0.5499992370605433,-0.2012966894447672,1.3294997215270996,-0.27501354007112155,2.9340129831253208,0.527243090727989,2.13175635232621,-2.5896040139160164,84.05797234989075,29.89053691891189,0.8022566307991101,12,-1.3099994659423828,-1.3099994659423828,-1.4424996376037598,-1.135000228881836,6.849998474121094,0,0.19070990805543775,-3.0000131541734905,30.35000038146973,-5.571381861282544,30.21999931335449,-1.0563449144778976,30.399999618530273,0.19070990805543775
7138,2011-12-06,30.520000457763672,30.739999771118164,30.440000534057614,30.63999938964844,546600.0,-0.0016355655073497788,-1.1428610354223143,0.6666596024244676,61.42384095503775,50.640466135497185,-1.434935188754686,-1.3233288471918137,-1.483388733836314,-0.3583321831888995,9.548101734797527,0.2999992370605504,-0.10348941479618645,1.2415004730224624,-0.44853591950779403,2.9315368655527188,0.39648227675733594,2.086518669287589,-2.3060364618457037,68.33337306980117,15.407447471225353,0.8450181962651276,12,-1.260000228881836,-1.260000228881836,-1.392500400543213,-1.085000991821289,6.849998474121101,1,0.19626467149170024,-1.0434793425439106,30.56999969482422,-3.0000131541734905,30.35000038146973,-5.571381861282544,30.21999931335449,0.19626467149170024
7139,2011-12-07,29.979999542236328,30.46999931335449,29.899999618530273,30.399999618530273,1863800.0,-0.017693345590693688,1.0357151372100362,3.500031789426733,55.981581811160936,53.23115660535146,-0.7355683014873691,-0.8165284078783301,-0.9306005103906365,0.1761681649410427,10.056499579910309,0.6200008392333984,-0.1160872619753448,0.6959996223449707,-1.0028348183932394,2.394834063083181,-0.15341759802413435,1.5454168427140758,-1.5511526965093765,7.999992370605469,-40.293256336156944,0.8494172203691055,12,-0.7199993133544922,-0.7199993133544922,-0.7849998474121094,-0.5450000762939453,7.5800018310546875,2,0.2444963956963393,-1.1428610354223143,30.520000457763672,-1.0434793425439106,30.56999969482422,-3.0000131541734905,30.35000038146973,0.2444963956963393
7140,2011-12-08,29.3700008392334,29.84000015258789,29.309999465942386,29.68000030517578,1563300.0,-0.02034685498055311,-1.4651067887955176,0.7380938324530769,51.48096566154714,55.50808296195925,0.11370005218692114,-0.15791995003115034,-0.29626348591659024,0.7703571413186516,9.797488623055123,0.6700000762939418,-0.10894330474184244,0.050000858306884055,-1.6225768786352077,1.7225785952489758,-0.7862880101641601,0.8862897267779282,-0.7434617716821812,3.7736709140155575,-39.87495001477399,0.8362888684710452,12,0.27499866485595703,-0.1100006103515625,-0.27500104904174805,0.06499862670898438,8.44999885559082,3,0.27306769905507333,1.0357151372100362,29.979999542236328,-1.1428610354223143,30.520000457763672,-1.0434793425439106,30.56999969482422,0.27306769905507333
7141,2011-12-09,30.43000030517578,30.54999923706055,29.54999923706055,29.59000015258789,908900.0,0.036091230359326376,-1.1739083562422163,-2.709682579724234,54.85564100799111,56.90433569141273,-0.5669738184277051,-1.1442721266757871,-1.3342573412975405,-0.3478291506706981,9.761926923142077,1.179998397827152,0.014493754994685304,1.0260003089904792,-0.6941149288474655,2.746115546828424,0.16594269007150686,1.8860579279094516,-1.6215843935462395,70.4402975943417,27.271387710698804,0.8600576189189719,12,-0.5650005340576172,-1.1700000762939453,-1.3350005149841309,-0.9950008392333984,7.489997863769531,4,0.2500821733168761,-1.4651067887955176,29.3700008392334,1.0357151372100362,29.979999542236328,-1.1428610354223143,30.520000457763672,0.2500821733168761
7142,2011-12-12,30.059999465942386,30.149999618530273,29.809999465942386,30.149999618530273,487300.0,-0.012159081022764973,6.555546136565852,-0.10714301933233304,59.20679167272281,58.634697432417795,0.002370720870128906,-0.7588336575060701,-0.9222405713269559,-0.04338788621240752,10.174544870194715,0.6200008392333949,0.2577189364387067,0.6214995384216344,-1.1232464093496795,2.3662454861929483,-0.2508734354640225,1.4938725123072913,-1.084256857760785,52.44754125474182,5.117882446575763,0.8723729738856575,12,0.04500007629394176,-0.7999992370605504,-0.964999675750736,-0.6250000000000036,7.870000839233395,0,0.2508316414549985,-1.1739083562422163,30.43000030517578,-1.4651067887955176,29.3700008392334,1.0357151372100362,29.979999542236328,0.2508316414549985
7143,2011-12-13,30.0,30.46999931335449,29.81999969482422,30.13999938964844,831300.0,-0.001995990253105817,-1.5999984741210795,1.5555461365660315,61.200590803340084,58.39941887876661,0.2361310566219572,-0.6585659474347949,-0.7794363082463107,-0.05299619909383324,10.499882465026975,0.6499996185302699,0.5626561511993344,0.5145000457763658,-1.2379416906248188,2.2669417821775504,-0.3617208224242283,1.3907209139769598,-0.8703168309905038,55.645214630596975,2.232477243693353,0.8762208682005924,12,0.10499954223632812,-0.7399997711181641,-0.9050002098083496,-0.5650005340576172,7.529998779296882,1,0.24733327229817714,6.555546136565852,30.059999465942386,-1.1739083562422163,30.43000030517578,-1.4651067887955176,29.3700008392334,0.24733327229817714
7144,2011-12-14,29.6200008392334,30.13999938964844,29.56999969482422,29.979999542236328,695900.0,-0.012666638692220067,-1.478254199267761,2.5714305177111063,62.76276878294542,58.58943603578215,0.5518888291365442,-0.2537735780331687,-0.3373939983378449,0.2616640634554699,10.371624065763521,0.5699996948242223,0.7285727775230306,0.11050081253051758,-1.635152252771995,1.8561538778330302,-0.7623257201207387,0.9833273451817739,-0.34869235426224066,25.000115363849606,-33.194593904503805,0.8728265326512562,12,0.4849987030029297,-0.3600006103515625,-0.525001049041748,-0.18500137329101562,7.879999160766602,2,0.2616474636417314,-1.5999984741210795,30.0,6.555546136565852,30.059999465942386,-1.1739083562422163,30.43000030517578,0.2616474636417314
7145,2011-12-15,30.520000457763672,30.70000076293945,30.20000076293945,30.3799991607666,1178700.0,0.03038486134470908,-1.0000076294236067,-0.38889389275363856,69.87621645971359,59.91406763308586,-0.33646307104682194,-1.1065448042251234,-1.1852126077895662,-0.6941545556939737,10.48462680499777,1.0799999237060511,0.9020991175468218,0.9445004463195801,-0.8509850228846929,2.739985915523853,0.046757711717443584,1.8422431809217166,-1.118396682107786,84.34782031804603,18.056422995547223,0.8977427346021357,12,-0.41500091552734375,-1.260000228881836,-1.4250006675720215,-1.085000991821289,6.930000305175781,3,0.23066844069252013,-1.478254199267761,29.6200008392334,-1.5999984741210795,30.0,6.555546136565852,30.059999465942386,0.23066844069252013
7146,2011-12-16,30.520000457763672,31.239999771118164,30.420000076293945,30.770000457763672,1220800.0,0.0,-2.6444369092527444,-1.7856977425375675,64.15712315484993,60.10505781214542,-0.3462214860570434,-1.0534434562439152,-1.1445285088941368,-0.7352117936769034,10.764055218018171,0.8199996948242188,0.8212249788528112,0.8765004158020027,-0.9553728823256442,2.7083737139296495,-0.039436233261820774,1.792437064865826,-0.9985250146778348,56.88627063105825,-8.85427126825681,0.9159366490638227,12,-0.24500083923339844,-1.0900001525878906,-1.2475008964538574,-1.085000991821289,7.040000915527344,4,0.23918738950095841,-1.0000076294236067,30.520000457763672,-1.478254199267761,29.6200008392334,-1.5999984741210795,30.0,0.23918738950095841
7147,2011-12-19,30.670000076293945,31.01000022888184,30.479999542236328,30.809999465942386,1127300.0,0.004914797387957304,-1.038462384917301,0.5599975585937642,63.500011285149625,60.33574340438007,-0.5370174219766639,-1.1871240054200243,-1.241590850135708,-0.9254938806314001,11.344213756316949,0.5300006866455114,0.7723634532929964,0.9775000572204604,-0.9111574457330285,2.8661575601739493,0.03317130574371774,1.921828808697203,-0.9766722004048773,65.86828330636015,2.7242099546541567,0.9443287514767442,12,-0.3950004577636719,-1.239999771118164,-1.3499999046325684,-1.2350006103515625,6.800001144409187,0,0.23638728642375106,-2.6444369092527444,30.520000457763672,-1.0000076294236067,30.520000457763672,-1.478254199267761,29.6200008392334,0.23638728642375106
7148,2011-12-20,31.28000068664551,31.65999984741211,30.940000534057614,31.149999618530273,1226400.0,0.019889162335642085,-1.6181829531346241,-0.9285831062670318,58.36503183387642,60.60057118468179,-1.1486696433170849,-1.6850457112297512,-1.8143305250644275,-1.57136139005733,12.638822200312628,0.9899997711181641,0.758830465320635,1.4615006446838414,-0.5000487655595691,3.423050054927252,0.48072593956213794,2.442275349805545,-1.4320056212335324,81.81822330031538,22.242712837697894,0.9807747051217046,12,-0.7950010299682653,-1.6400003433227575,-2.0275006294250524,-1.8450012207031286,5.719999313354489,1,0.21259589106624865,-1.038462384917301,30.670000076293945,-2.6444369092527444,30.520000457763672,-1.0000076294236067,30.520000457763672,0.21259589106624865
7149,2011-12-21,34.189998626708984,34.61999893188477,32.720001220703125,33.779998779296875,5069200.0,0.0930306226401667,1.992121301321905,3.1538190674608133,74.84356271897818,63.19641530217412,-3.7980862416754597,-4.368519972477735,-4.649261055218627,-4.492844992214323,14.313960281985267,3.3399982452392614,0.7705570062999421,4.0854986190795906,1.4127477209625852,6.758249517196596,2.749123170021086,5.421874068138095,-4.12456298745699,90.27148227804825,32.54094557565618,1.336375449058503,12,-2.104999542236321,-3.069998741149899,-4.787498950958252,-4.754999160766602,2.9000015258789062,2,0.09768939124726117,-1.6181829531346241,31.28000068664551,-1.038462384917301,30.670000076293945,-2.6444369092527444,30.520000457763672,0.09768939124726117
7150,2011-12-22,35.02000045776367,35.279998779296875,34.25,34.25,1895600.0,0.024276158654370272,-1.6753199141941333,1.8780505959303677,76.869976060461,65.64245253022632,-4.182149969594551,-4.890050092438251,-5.41105627379315,-5.310941074237611,15.5228298568722,1.0900001525878906,0.8242287963594883,4.560500431060792,1.2901651213409266,7.83083574078066,2.925332776200861,6.195668085920726,-4.316925957543088,94.65023886997021,37.97780306485335,1.635167654859934,12,-2.595001220703125,-3.570000648498535,-5.627500534057617,-5.945000648498532,2.799999237060547,3,0.07081666218786498,1.992121301321905,34.189998626708984,-1.6181829531346241,31.28000068664551,-1.038462384917301,30.670000076293945,0.07081666218786498
7151,2011-12-23,34.880001068115234,35.02000045776367,34.529998779296875,35.009998321533196,744200.0,-0.003997698110178138,5.533289252835563,-0.1688275014738502,75.02905329457494,67.40048159932101,-3.7375821424108295,-4.40489068460105,-5.197590355162106,-5.164678993694686,16.632536942920872,0.4900016784667969,0.9687682022147932,4.0580009460449205,0.5125570244829447,7.603444867606896,2.285278985263929,5.830722906825908,-3.4446186832424424,91.6667130258422,36.86968809290492,1.7727219607809879,12,-2.4550018310546875,-3.4300012588500977,-5.490001201629639,-5.805001258850094,2.450000762939453,4,0.07368118165493764,-1.6753199141941333,35.02000045776367,1.992121301321905,34.189998626708984,-1.6181829531346241,31.28000068664551,0.07368118165493764
7152,2011-12-27,34.889999389648445,35.029998779296875,34.52000045776367,34.830001831054695,774200.0,0.00028664911774756163,2.000022439637501,-0.46152943247845707,75.49592201099188,68.98885173350455,-3.3418221477715306,-4.147083929092599,-5.143129757166793,-5.14641789735672,18.71961330772558,0.5099983215332031,1.2203752720365593,3.762999343872078,-0.08318586257475857,7.609184550318915,1.839906740648658,5.686091947095498,-2.8394783816677958,91.01383531488202,36.362256734918304,1.9230926032234186,12,-2.4650001525878977,-3.439999580383308,-5.499999523162849,-5.814999580383304,3.0100021362304616,1,0.07652628347235613,5.533289252835563,34.880001068115234,-1.6753199141941333,35.02000045776367,1.992121301321905,34.189998626708984,0.07652628347235613
7153,2011-12-28,34.639999389648445,34.889999389648445,34.439998626708984,34.889999389648445,903900.0,-0.007165377024173081,2.600006103515682,-4.1668362156663274,78.1401128100653,70.69744551429565,-2.6422860285001946,-3.643633515498177,-4.80703557514002,-4.865333534917262,21.09219194408782,0.45000076293946023,1.37966139219715,3.2334993362426836,-0.7857240764715314,7.252722748956899,1.2238876298855743,5.243111042599793,-2.0727619382572016,75.00000000000028,13.85050606177122,2.0096117063571084,12,-1.8999996185302805,-3.189999580383308,-5.077499389648445,-5.564999580383304,3.2999992370605327,2,0.08169751388333979,2.000022439637501,34.889999389648445,5.533289252835563,34.880001068115234,-1.6753199141941333,35.02000045776367,0.08169751388333979
7154,2011-12-29,35.209999084472656,35.2599983215332,34.689998626708984,34.709999084472656,807500.0,0.01645495683797682,-1.1111064016162986,-2.0,85.43689994585813,72.42641034608948,-2.6104755218808933,-4.042041243569486,-5.295760108884565,-5.363415316991713,22.59330917224039,0.6199989318847585,1.570024345047763,3.562999057769776,-0.7663135656097282,7.89231168114928,1.3983427460800257,5.7276553694595265,-2.2087198206165155,93.20390506947942,23.77242700710545,2.1646563116897513,12,-2.359999656677246,-3.7599992752075195,-5.647499084472656,-6.134999275207516,2.8899993896484375,3,0.05083785748568004,2.600006103515682,34.639999389648445,2.000022439637501,34.889999389648445,5.533289252835563,34.880001068115234,0.05083785748568004
7155,2011-12-30,34.810001373291016,35.290000915527344,34.75,35.209999084472656,738500.0,-0.011360344265332167,-1.0769247698345743,-0.7999954223632812,78.8918497269822,74.06360218743751,-1.71868336096135,-3.457825226327028,-4.810044820121707,-4.910659405068422,23.98677987829651,0.5400009155273438,1.7695029656195445,2.9335012435913086,-1.5607955527387603,7.427798039921377,0.6863528454262706,5.180649641756343,-1.4441269869643563,43.52961767860589,-24.70954375501205,2.2471483981650353,12,-1.9250011444091797,-3.3550004959106445,-5.257501602172852,-5.735001564025875,3.2399978637695312,4,0.06549838234267558,-1.1111064016162986,35.209999084472656,2.600006103515682,34.639999389648445,2.000022439637501,34.889999389648445,0.06549838234267558
7156,2012-01-03,35.2400016784668,35.70000076293945,35.189998626708984,35.56999969482422,1293000.0,0.012352780471468483,-1.3720802320733125,0.8249997615800566,83.90056613849205,76.33033050447555,-1.5742952237204406,-3.6919851636699157,-5.147241209249405,-5.267141922203699,25.358828068565032,0.8899993896484375,2.030809767141456,3.1190014839172377,-1.5541283834509088,7.792131351285384,0.7824365502331645,5.455566417601311,-1.5277845168840116,63.49219804905813,-6.465888912785843,2.336564933684073,1,-1.9200010299682617,-3.580000877380371,-5.982501983642578,-6.165001869201657,2.7699966430664062,1,0.07321219902023768,-1.0769247698345743,34.810001373291016,-1.1111064016162986,35.209999084472656,2.600006103515682,34.639999389648445,0.07321219902023768
7157,2012-01-04,36.400001525878906,36.540000915527344,35.22999954223633,35.29999923706055,2479800.0,0.032917133716282354,-1.1129025807622617,-3.333360306102396,86.61330596991799,79.4690276307024,-2.0517846109702873,-4.630214907375635,-6.213229127828235,-6.378705269959809,26.90064190121036,1.3100013732910156,2.2145588517522725,3.9875012397766127,-0.9953320669609838,8.970334546514213,1.496084586407811,6.478917893145411,-2.290227644024789,93.33336966374388,20.673980943069907,2.4914166533687996,1,-1.7700004577636719,-3.9350013732910156,-7.232501029968262,-7.325001716613766,1.279998779296875,2,0.025549457862373615,-1.3720802320733125,35.2400016784668,-1.0769247698345743,34.810001373291016,-1.1111064016162986,35.209999084472656,0.025549457862373615
7158,2012-01-05,36.5099983215332,36.56999969482422,35.86000061035156,36.06999969482422,1237700.0,0.0030218898638258995,1.5357047976512421,0.39999791926036643,90.6729884714511,81.2278527143105,-1.4995856314759308,-4.499119165680469,-6.246307363193367,-6.447916122661795,28.529870720521245,0.7099990844726562,2.5097624777120373,3.7979981422424345,-1.4203886361581795,9.016384920643045,1.1888047530421275,6.4071915314427415,-1.914179032944439,96.8084394041771,17.371935078135465,2.6091933892003056,1,-1.0999984741210938,-3.8099985122680664,-7.342497825622559,-7.434998512268063,1.8500022888183594,3,0.0380718506778428,-1.1129025807622617,36.400001525878906,-1.3720802320733125,35.2400016784668,-1.0769247698345743,34.810001373291016,0.0380718506778428
7159,2012-01-06,37.310001373291016,37.400001525878906,36.400001525878906,36.5099983215332,1904400.0,0.021911889579188992,1.040809335855696,1.8181944287906504,90.56155840273017,82.7491396412293,-2.0232391166857155,-4.9769935152407285,-6.941423734899708,-7.211328130841238,31.023963466945204,1.0,2.86342778904622,4.23150110244751,-1.2040786392501985,9.667080844145218,1.5137112315986556,6.949290973296364,-2.319346003455159,96.60376978243282,17.053688738888113,2.717789870848854,1,-1.3900012969970703,-3.955000877380371,-8.142500877380371,-8.235001564025875,0.8999977111816406,4,0.016885479234234335,1.5357047976512421,36.5099983215332,-1.1129025807622617,36.400001525878906,-1.3720802320733125,35.2400016784668,0.016885479234234335
7160,2012-01-09,37.38999938964844,37.47000122070313,36.79999923706055,37.43000030517578,1178600.0,0.0021441440207152773,10.166444147751355,-0.050000953670678444,90.65091428661717,84.48490197367843,-1.9352061175840731,-4.664497732193816,-6.912153466266741,-7.252301718593202,34.32654348036286,0.6700019836425852,3.2660841205117492,3.910499191284181,-1.5563635025805027,9.377361885148865,1.1770678443518392,6.643930538216523,-1.9174747886039682,96.49115175283437,13.49285831961977,2.733431346932341,1,-1.4349994659423828,-3.9999990463256765,-8.222498893737793,-8.359999656677246,0.5600013732910156,0,0.01898901032529099,1.040809335855696,37.310001373291016,1.5357047976512421,36.5099983215332,-1.1129025807622617,36.400001525878906,0.01898901032529099
7161,2012-01-10,38.040000915527344,38.22000122070313,37.400001525878906,37.58000183105469,1714900.0,0.01738436845385083,-1.0000000000000173,-11.49971390425329,91.17321185966595,86.22682306797556,-2.3354166358906028,-4.969957461165151,-7.476930549860999,-7.857985209458867,37.21578533630942,0.8300018310546946,3.3070282153953485,4.180000686645506,-1.4500765002174703,9.810077873508487,1.364962093214018,6.995039280076995,-2.1679809905511433,93.97992628324918,8.450671406483195,2.8150385934314897,1,-1.710000991821289,-4.275000572204583,-8.852500438690186,-9.010001182556152,0.48999786376953836,1,0.0002628370476489561,10.166444147751355,37.38999938964844,1.040809335855696,37.310001373291016,1.5357047976512421,36.5099983215332,0.0002628370476489561
7162,2012-01-11,37.599998474121094,37.88999938964844,37.16999816894531,37.88000106811523,1276200.0,-0.01156683572072803,3.8000203451038237,-0.6087025027780848,85.99088860536921,87.099131489676,-1.6433951972921932,-4.14882665795642,-6.9476446825057,-7.353738748489711,40.13470529314252,0.8700027465820312,3.2432094640344644,3.3629982948303194,-2.205132926996683,8.931129516657318,0.5789326839168183,6.1470639057438206,-1.2583822899995099,73.72870397310294,-11.763111576467765,2.7840656109135,1,-1.144998550415039,-3.8349981307983327,-8.354997634887695,-8.889998435974118,1.0,2,0.01090425170347542,-1.0000000000000173,38.040000915527344,10.166444147751355,37.38999938964844,1.040809335855696,37.310001373291016,0.01090425170347542
7163,2012-01-12,37.41999816894531,37.84000015258789,37.31999969482422,37.72999954223633,1127600.0,-0.004787242353205712,-1.0392241927400836,1.107137504938653,76.69421445915468,86.1277219911534,-1.1483421017780486,-3.567335766128245,-6.664427037321943,-7.103182695087646,42.912722684998286,0.5200004577636719,3.2156320825324727,2.8119980812072782,-2.5525226406629145,8.176518803077467,0.1297377202721819,5.494258442142375,-0.7027049775074161,56.04378099442027,-27.65194615252154,2.6822603609350946,1,-0.93499755859375,-3.6549978256225515,-8.159997940063477,-8.774998664855957,1.2800025939941406,3,0.006948213494201605,3.8000203451038237,37.599998474121094,-1.0000000000000173,38.040000915527344,10.166444147751355,37.38999938964844,0.006948213494201605
7164,2012-01-13,37.36999893188477,37.540000915527344,37.0,37.290000915527344,633400.0,-0.0013361635357329593,1.5714207863688794,-0.2580569740971127,72.29601490555913,85.3948514554397,-0.8490074718210181,-3.0640519389368635,-6.460984069563896,-6.988748685573725,45.96284673250038,0.5400009155273438,3.1921222492180092,2.3744989395141687,-2.5766576467521602,7.325655525780494,-0.10107935361899223,4.85007723264733,0.8500022888183594,40.140767505272365,-40.42731781068339,2.4755782931331627,1,-0.664999008178718,-3.6049985885620117,-8.109998703002937,-8.724999427795417,1.1000022888183594,4,0.02649188404504077,-1.0392241927400836,37.41999816894531,3.8000203451038237,37.599998474121094,-1.0000000000000173,38.040000915527344,0.02649188404504077
7165,2012-01-17,37.560001373291016,37.93999862670898,37.47000122070313,37.900001525878906,848300.0,0.005084357688972974,1.2381129710533327,-4.250107291020556,75.18797423788517,84.42678568870562,-0.6793392988906817,-2.8454820871350037,-6.5144154407519785,-7.127885793217828,48.71862067789854,0.5699996948242045,3.1862202803440667,2.21250133514404,-2.387493182636554,6.812495852924634,-0.08749592374626047,4.512498594034341,0.6355998229980528,45.90170598093877,-31.888438934868617,2.299997258890298,1,-0.8350009918212891,-3.7950010299682546,-8.30000114440918,-8.91500186920166,1.0,1,0.017305582732056513,1.5714207863688794,37.36999893188477,-1.0392241927400836,37.41999816894531,3.8000203451038237,37.599998474121094,0.017305582732056513
7166,2012-01-18,37.81999969482422,37.849998474121094,37.40999984741211,37.56999969482422,664900.0,0.006922212780271275,1.8387231738531207,-0.735293787656094,76.30161997942669,83.28104280087325,-0.5977363569724403,-2.6672952416383566,-6.6507036810147895,-7.345688499380582,51.129103564891075,0.4399986267089844,3.0821005304723315,2.10749969482422,-2.013148270005658,6.228147659654102,0.04717571240927754,4.167823677239163,0.3516894775390682,87.23413753221257,10.657481086026166,2.060323982414941,1,-0.779998779296875,-3.9349994659423757,-8.367499828338623,-9.175000190734863,0.9799995422363281,2,0.0034373630133324173,1.2381129710533327,37.560001373291016,1.5714207863688794,37.36999893188477,-1.0392241927400836,37.41999816894531,0.0034373630133324173
7167,2012-01-19,37.91999816894531,38.060001373291016,37.84000015258789,37.95000076293945,641800.0,0.0026440633243784983,-1.31581906157769,-0.1200103759765625,80.25830154417876,82.12385536450965,-0.5134428869704664,-2.314983362910951,-6.622634675793744,-7.394497919300207,53.70410047374925,0.24000167846679688,3.113758109905838,1.8449982643127427,-1.6334128189843184,5.323409347609804,0.10579272266421214,3.5842038059612733,0.22825721997070758,86.79216764493131,9.602321045327272,1.739205541648532,1,-0.6099967956542969,-4.024997711181641,-8.357498168945312,-9.274998664855957,0.8000030517578196,3,0.016086514762839066,1.8387231738531207,37.81999969482422,1.2381129710533327,37.560001373291016,1.5714207863688794,37.36999893188477,0.016086514762839066
7168,2012-01-20,37.93000030517578,38.0,37.7599983215332,37.97000122070313,896900.0,0.0002637694280971381,3.8001068131532767,1.3332485696124428,77.9835481389618,80.72629866853538,-0.3361888254264187,-1.8985811134802049,-6.506003597166604,-7.362313453330962,55.84351870984969,0.24000167846679688,3.0798357854913547,1.5225004196166978,-1.219368579715308,4.264369418948704,0.15156591995069846,2.893434919282697,0.19528997596192,87.73576418003908,12.052268932109072,1.3709344996660016,1,-0.4200000762939453,-4.034999847412109,-8.2475004196167,-9.285000801086426,0.4799995422363281,4,0.017664069695614737,-1.31581906157769,37.91999816894531,1.8387231738531207,37.81999969482422,1.2381129710533327,37.560001373291016,0.017664069695614737
7169,2012-01-23,37.52999877929688,37.95000076293945,37.22000122070313,37.86999893188477,709000.0,-0.010545782300569018,1.9199758912972706,8.499809269500684,77.98348692839463,79.318806739844,0.10985338248043064,-1.3022946921283705,-5.984952197537346,-6.93671280593675,56.11319176065792,0.729999542236321,2.880395186385499,0.9554988861084084,-1.6194688102690975,3.5304665824859143,-0.3319849620803481,2.242982734297165,0.5727856962180624,36.90446455738198,-41.07634432727719,1.2874838481887536,1,0.0800018310546804,-3.6349983215332102,-7.8474988937378,-8.884999275207527,1.0300025939941335,0,0.03117511382089333,3.8001068131532767,37.93000030517578,-1.31581906157769,37.91999816894531,1.8387231738531207,37.81999969482422,0.03117511382089333
7170,2012-01-24,37.5,37.66999816894531,37.099998474121094,37.22999954223633,829400.0,-0.0007993280115273782,-1.1509317172531435,-0.794118637031718,75.33628758351068,77.55914848693786,0.17555852818887274,-1.1351752876702363,-5.792426043662722,-6.884063226009715,56.06530905349562,0.5699996948242188,2.6399739452932494,0.8015001296997042,-1.695961343332847,3.2989616027322555,-0.4472306068165679,2.0502308662159763,0.5807287860046486,41.666699780258206,-36.571015109904856,1.2487307365162748,1,0.030000686645507812,-3.289999008178711,-7.817500114440918,-8.855000495910645,1.2999992370605469,1,0.025866699218750178,1.9199758912972706,37.52999877929688,3.8001068131532767,37.93000030517578,-1.31581906157769,37.91999816894531,0.025866699218750178
7171,2012-01-25,37.45000076293945,37.540000915527344,37.040000915527344,37.290000915527344,1835400.0,-0.00133331298828121,1.941175150624376,0.5925910227609884,65.67161969657812,75.30145194151662,0.14870263553378749,-0.9304718759893831,-5.580353269549562,-6.8161044333346155,55.97937762482421,0.5,2.3380904179800908,0.6230009078979464,-1.7414200792231256,2.9874218950190183,-0.5592095856625932,1.805211401458486,0.6091134473451021,40.196045432276065,-34.63958795476435,1.1822104935605366,1,0.07999992370605469,-3.130000114440918,-7.767500877380371,-8.805001258850098,0.8600006103515625,2,0.029639535053094468,-1.1509317172531435,37.5,1.9199758912972706,37.52999877929688,3.8001068131532767,37.93000030517578,0.029639535053094468
7172,2012-01-26,37.560001373291016,37.7400016784668,37.400001525878906,37.59000015258789,842000.0,0.0029372659041551064,1.0605955518564758,-0.18749254941229765,65.67165878676913,74.07672353347378,0.03624313589454431,-0.875050788970988,-5.54364805904315,-6.900457632109564,55.93840906251464,0.3400001525878906,2.0170911917701346,0.59950141906738,-1.6001964675476614,2.7991993056824214,-0.5003475242401407,1.6993503623749007,0.47793055278784635,54.16676600783603,-17.15046025324115,1.0998489433075218,1,-0.030000686645507812,-3.210000991821289,-7.707501411437988,-8.29000186920166,0.6699981689453125,3,0.03301378643322672,1.941175150624376,37.45000076293945,-1.1509317172531435,37.5,1.9199758912972706,37.52999877929688,0.03301378643322672
7173,2012-01-27,37.47000122070313,37.599998474121094,37.09000015258789,37.400001525878906,637300.0,-0.002396170109085327,2.0909532286777797,-2.3334181078334004,53.030296462306225,71.93608815089011,0.14983934575997182,-0.5925432429920221,-5.294969339199184,-6.7735767007375784,55.81594518437295,0.5099983215332031,1.5986510134405734,0.36800117492676776,-1.549129873278261,2.2851322231317965,-0.5905643491757502,1.3265666990292857,0.5471720668541522,47.25278871184857,-20.003912708831976,0.9585655241025152,1,0.07999992370604758,-2.890000343322761,-7.617501258850105,-8.04000091552735,0.09000015258788352,4,0.03336002026360596,1.0605955518564758,37.560001373291016,1.941175150624376,37.45000076293945,-1.1509317172531435,37.5,0.03336002026360596
7174,2012-01-30,37.0,37.08000183105469,36.79999923706055,37.0,1309100.0,-0.012543400197260857,2.4999523173755485,0.0,43.56438011930028,68.42235547104737,0.6278633255629202,0.01943251937917978,-4.671058429400318,-6.259952044570738,55.3510915643027,0.6700019836425852,1.2490804094120662,-0.19150009155273295,-1.8915707169491895,1.5085705338437236,-1.0415354042509577,0.6585352211454918,0.9968298218061378,21.27662164794494,-40.53548772210948,0.8500353126982277,1,0.43000030517578125,-1.529998779296875,-6.9375,-7.359999656677246,1.0200004577636719,0,0.03810810398411113,2.0909532286777797,37.47000122070313,1.0605955518564758,37.560001373291016,1.941175150624376,37.45000076293945,0.03810810398411113
7175,2012-01-31,37.09000015258789,37.38000106811523,37.04999923706055,37.27999877929688,2691900.0,0.0024324365564294403,-1.4444538634340167,-100.0,30.769254529364503,63.363203754373785,0.5187325662729307,0.11489282494144959,-4.60486411841498,-6.3211700150460395,54.93710474208099,0.38000106811522727,1.0954393462360557,-0.2154998779296875,-1.4975612932164282,1.0665615373570532,-0.8565305855730614,0.4255308297136864,0.8589564458284258,30.851081098629958,-25.781134341435713,0.6410307076433716,1,0.3400001525878906,-0.8549995422363281,-5.487500667572014,-5.970000267028805,2.1699981689453125,1,0.039633357095054,2.4999523173755485,37.0,2.0909532286777797,37.47000122070313,1.0605955518564758,37.560001373291016,0.039633357095054
7176,2012-02-01,37.81999969482422,37.95000076293945,37.15999984741211,37.41999816894531,1363200.0,0.01968184252448424,1.393928885189809,-2.105286405525249,53.98552627578031,60.44400650232951,-0.23609487423453146,-0.43416940147758964,-5.16567660077969,-7.010824707081369,54.47280160489427,0.8600006103515625,1.013816465874136,0.3854997634887667,-0.4695895170108315,1.240589043988365,-0.04204487676103241,0.8130444037385658,-1.0200004577636719,88.69557429361852,32.812110996096806,0.42754464024979916,2,-0.4200000762939453,-1.489999771118164,-5.882500171661377,-6.369999885559082,1.4799995422363281,2,0.025912203864201677,-1.4444538634340167,37.09000015258789,2.4999523173755485,37.0,2.0909532286777797,37.47000122070313,0.025912203864201677
7177,2012-02-02,37.33000183105469,37.88999938964844,37.31999969482422,37.72000122070313,818800.0,-0.012956051499825594,-1.7804614812058057,-0.9749947548112864,48.53426145216965,57.17186353713038,0.18037963247969202,0.13604944531398644,-4.525783344775093,-6.472543077318345,53.638431538692736,0.5699996948242188,0.8823065624468143,-0.15099811553955078,-0.8574468833633802,0.5554506522842786,-0.5042224994514655,0.2022262683723639,-0.5070025634765614,46.087120935694244,-9.372224162674982,0.353224383911916,2,0.0449981689453125,-1.0000019073486328,-5.392502307891846,-5.880002021789551,2.089996337890625,3,0.02625233040897057,1.393928885189809,37.81999969482422,-1.4444538634340167,37.09000015258789,2.4999523173755485,37.0,0.02625233040897057
7178,2012-02-03,37.900001525878906,38.16999816894531,37.63000106811523,37.72999954223633,840600.0,0.015269211542069616,-1.918911674038259,-0.43590320435071,57.381651413191115,54.88277070210777,-0.44066335274327884,-0.3420103917167836,-4.906192406375666,-6.996202482687522,52.82237268362324,0.839996337890625,0.7231324834888184,0.34950141906737997,-0.21370267866301162,0.9127055167977716,0.06789937020218417,0.6311034679325758,-1.0544622283935539,80.29220046945873,21.949382955395052,0.2816020488651953,2,-0.41500282287597656,-1.5700016021728516,-5.9625020027160645,-6.4500017166137695,1.9899978637695312,4,0.008707071321147453,-1.7804614812058057,37.33000183105469,1.393928885189809,37.81999969482422,-1.4444538634340167,37.09000015258789,0.008707071321147453
7179,2012-02-06,37.93999862670898,38.16999816894531,37.68999862670898,37.77999877929688,531200.0,0.0010553324332391867,-1.8235254518730515,0.941164591046702,55.52322422247694,52.68131921754847,-0.4653191118744573,-0.350352451663575,-4.742876129389963,-6.99442541496159,51.65301128321398,0.47999954223633523,0.5274230284593386,0.35799865722655255,-0.218874802178469,0.9348721166315741,0.06956192752404178,0.6464353869290633,-1.0414809743652285,79.46430700167852,18.7402742300268,0.2884367297025093,2,-0.4549999237060476,-1.4849987030029226,-5.844998836517327,-6.4899988174438406,1.5600013732910227,0,-0.01001574241361336,-1.918911674038259,37.900001525878906,-1.7804614812058057,37.33000183105469,1.393928885189809,37.81999969482422,-0.01001574241361336
7180,2012-02-07,38.099998474121094,38.25,37.7599983215332,37.88000106811523,666900.0,0.004217181159819061,-1.130428653171569,1.3749850988247618,54.1916030883092,51.405761816629706,-0.5936917810766857,-0.47899182174680277,-4.675780673352563,-7.116725435902609,50.418189604040656,0.4900016784667969,0.3606774500930001,0.48249855041503764,-0.13085675778161487,1.0958538586116902,0.17582089631670783,0.7891762045133675,-1.1506216011132793,86.23839404767321,27.675215863627933,0.30667765409832787,2,-0.5749988555908203,-1.5999984741210938,-5.94999885559082,-6.649998664855957,1.8700027465820384,1,-0.0020996855527897207,-1.8235254518730515,37.93999862670898,-1.918911674038259,37.900001525878906,-1.7804614812058057,37.33000183105469,-0.0020996855527897207
7181,2012-02-08,38.04999923706055,38.27999877929688,37.900001525878906,38.02000045776367,381700.0,-0.0013123159859050881,-1.8148294667835165,0.13635969551420551,51.97570186433347,49.88398882524797,-0.5024727054989455,-0.45134586670501875,-4.385235888504745,-7.035321232808986,48.871732589840555,0.37999725341797586,0.21635966631115622,0.4319993972778349,-0.18282039772970649,1.0468191922853762,0.12458949977406775,0.739409294781602,-1.0225849764332011,76.04169150195844,20.179766150194226,0.3074098975037692,2,-0.5100002288818359,-1.3150005340576172,-5.879998683929443,-6.594998359680176,2.1599998474121094,2,0.0318002393885497,-1.130428653171569,38.099998474121094,-1.8235254518730515,37.93999862670898,-1.918911674038259,37.900001525878906,0.0318002393885497
7182,2012-02-09,38.0099983215332,38.290000915527344,37.7599983215332,38.11000061035156,449600.0,-0.0010512724396688489,1.3043445810908307,-3.3335452695829093,51.20479089802911,49.68115487366162,-0.4379858182190546,-0.399538420153597,-4.137590756259385,-6.962232404239867,47.50016637055571,0.5300025939941406,0.09784690032400789,0.3714984893798814,-0.26765388078538166,1.0106508595451444,0.051922304297249866,0.6910746744625129,-0.8823772994122976,57.57535473802895,5.507925049849945,0.31957618508263125,2,-0.4649982452392578,-1.2499980926513672,-5.519997596740723,-6.349997520446777,2.2600021362304688,3,0.033938462838514205,-1.8148294667835165,38.04999923706055,-1.130428653171569,38.099998474121094,-1.8235254518730515,37.93999862670898,0.033938462838514205
7183,2012-02-10,37.68000030517578,37.97000122070313,37.400001525878906,37.66999816894531,430900.0,-0.008681874004989765,-1.0727434143905707,-0.10001907304978067,52.30772120014167,50.65263721597732,-0.08388856661164823,-0.05171438517507454,-3.6078837604058833,-6.593065258101269,45.79781623117086,0.6099967956542969,0.04789835388429964,0.028500366210934658,-0.6024636548271474,0.6594643872490167,-0.28698164430810635,0.34398237672997567,-0.43614129371422905,31.460558574930992,-21.594404492841612,0.3154820105190422,2,-0.010000228881835938,-0.6049995422363281,-4.132499694824219,-5.59999942779541,2.790000915527351,4,0.04617828688102543,1.3043445810908307,38.0099983215332,-1.8148294667835165,38.04999923706055,-1.130428653171569,38.099998474121094,0.04617828688102543
7184,2012-02-13,38.36000061035156,38.38000106811523,37.7400016784668,38.0099983215332,1063000.0,0.018046717082493613,2.2820211860677495,34.992753623188406,61.025666105872695,54.01446072447823,-0.6154010865002917,-0.6890725059393219,-4.119677062376269,-7.226670520509991,44.66885966477637,0.700000762939446,0.005864233387150364,0.6590005874633817,-0.03150255456409212,1.3495037294908556,0.31374901644964837,1.0042521584771151,-1.0115274084834311,97.95913600959196,41.668196330344934,0.345251571013736,2,-0.5900001525878906,-0.9699993133544922,-4.3050007820129395,-6.265000343322754,0.8400001525878906,0,0.03988526472765486,-1.0727434143905707,37.68000030517578,1.3043445810908307,38.0099983215332,-1.8148294667835165,38.04999923706055,0.03988526472765486
7185,2012-02-14,38.209999084472656,38.38000106811523,37.9900016784668,38.27000045776367,414600.0,-0.003910362969035686,1.785684118745067,-0.17143137404496953,59.499988079059676,54.62717870262039,-0.32387962242479773,-0.5142435078905123,-3.7939406644678257,-7.011195281304264,43.30031473343088,0.3899993896484304,0.023883528795856535,0.47649917602539205,-0.24648424414414194,1.199482596194926,0.1150074659406215,0.8379908861101626,-0.80999755859375,82.6528507090286,23.321132559012717,0.3614917100847686,2,-0.3599987030029297,-0.6199989318847656,-3.5724987983703613,-5.699997901916504,1.3899993896484375,1,0.033760820372580325,2.2820211860677495,38.36000061035156,-1.0727434143905707,37.68000030517578,1.3043445810908307,38.0099983215332,0.033760820372580325
7186,2012-02-15,37.95000076293945,38.29999923706055,37.68999862670898,38.27999877929688,528200.0,-0.006804457675029352,2.2973101151629884,5.499841057918613,54.69879473773228,55.31212684546068,-0.04861360951217364,-0.2571928779247372,-3.3617963659217764,-6.673158014567775,41.74470578676559,0.6100006103515696,0.11109822336756281,0.21000080108642294,-0.5185730424140829,0.9385746445869287,-0.15428612066383351,0.5742877228366794,-0.4323992919921906,56.12239734372425,-3.7030903248847196,0.36428692175025373,2,-0.05999946594238281,-0.3600006103515625,-3.277500629425049,-5.404999732971191,1.4300003051757741,2,0.053227942481000934,1.785684118745067,38.209999084472656,2.2820211860677495,38.36000061035156,-1.0727434143905707,37.68000030517578,0.053227942481000934
7187,2012-02-16,38.52999877929688,38.540000915527344,37.84000015258789,37.93999862670898,599700.0,0.015283214880033258,1.295067819822524,-1.78788999734126,61.422407768842056,55.76109977386634,-0.492257318798373,-0.8317945506765199,-3.7664518210168083,-7.164884625197331,40.09803319955677,0.7000007629394531,0.25099911286853427,0.7594987869262795,-0.04763884636181359,1.5666364202143725,0.35592997028223294,1.163067603570326,-0.9089093566894633,99.12261915916059,36.149141870919955,0.40356881664404565,2,-0.5599975585937571,-0.8599987030029368,-3.482498645782478,-5.60999774932862,1.2800025939941335,3,0.04360239705168323,2.2973101151629884,37.95000076293945,1.785684118745067,38.209999084472656,2.2820211860677495,38.36000061035156,0.04360239705168323
7188,2012-02-17,38.599998474121094,38.86000061035156,38.52999877929688,38.68999862670898,979000.0,0.001816758293328169,-1.8695868508783269,-0.15254259205377796,68.86794999136293,57.243847081520336,-0.5057000637229123,-0.8949084519945245,-3.6550684967756837,-7.153612645382843,38.61962427877288,0.3300018310546804,0.27343340802917027,0.7959985733032227,-0.09070680228416705,1.6827039488906124,0.35264588550953135,1.239351261096914,-0.9099998474121165,77.77763287024521,9.136118234115088,0.44335268779369386,2,-0.4699974060058594,-0.7699985504150391,-3.4899983406066895,-5.679997444152832,1.1800003051757884,4,0.04326430180462859,1.295067819822524,38.52999877929688,2.2973101151629884,37.95000076293945,1.785684118745067,38.209999084472656,0.04326430180462859
7189,2012-02-21,38.70000076293945,39.34000015258789,38.61000061035156,39.0,1694100.0,0.002590732973354992,-2.0416676600783603,3.333319204849159,68.94121765355305,58.88269314432521,-0.5437387147966959,-0.9515492788316138,-3.5513774993588356,-7.172054360576709,38.145158028705495,0.7400016784667969,0.36083061471850897,0.837500762939456,-0.12429210325481677,1.7992936291337287,0.3566043298423196,1.3183971960365923,-0.8600006103515625,61.21219407312206,-11.705192075461852,0.4808964330971376,2,-0.3299999237060547,-0.6300010681152344,-3.575000286102295,-5.779999732971191,0.6499977111816406,1,0.04573644503538854,-1.8695868508783269,38.599998474121094,1.295067819822524,38.52999877929688,2.2973101151629884,37.95000076293945,0.04573644503538854
7190,2012-02-22,38.47000122070313,38.849998474121094,38.310001373291016,38.72999954223633,585100.0,-0.005943140509097278,1.1600048828497531,0.8666632758160057,58.666704644174594,59.62613789764089,-0.2857885126091233,-0.6800185627695754,-3.096492481297531,-6.851902391882504,37.63052131302315,0.5399971008300781,0.36794472384842436,0.5590011596679787,-0.4234311144346776,1.541433433770635,0.06778502261664698,1.0502172967193104,-0.36000106811523835,47.27284076774823,-22.671806850452263,0.4912161370513293,2,-0.10000038146973367,-0.40000152587891336,-3.235001087188728,-5.55000019073487,0.55999755859375,2,0.018975812817064952,-2.0416676600783603,38.70000076293945,-1.8695868508783269,38.599998474121094,1.295067819822524,38.52999877929688,0.018975812817064952
7191,2012-02-23,38.560001373291016,38.75,38.27999877929688,38.4900016784668,398700.0,0.002339489205408496,1.0889084805533575,-0.2692313335387488,68.35823138965665,61.53207573004395,-0.33060342972950707,-0.7194848208245617,-2.990096876223369,-6.8578160752124475,37.168586436677344,0.4700012207031179,0.38648490070393393,0.5935012817382841,-0.4045652549540648,1.591567818430633,0.09446801339210964,1.0925345500844585,0.779998779296875,48.00008138020833,-23.93121262305982,0.4990332683461756,2,-0.1900005340576172,-0.4900016784667969,-3.3150010108947754,-5.640000343322754,0.5599975585937571,3,0.026970878210353044,1.1600048828497531,38.47000122070313,-2.0416676600783603,38.70000076293945,-1.8695868508783269,38.599998474121094,0.026970878210353044
7192,2012-02-24,38.79999923706055,38.86000061035156,38.43000030517578,38.66999816894531,451100.0,0.0062240107682094425,2.4399499519355476,1.85716621253406,64.90065974209055,62.93129112359383,-0.49925710847507077,-0.9083959408357885,-3.014932873246927,-6.999662545010796,36.57990028450024,0.43000030517578125,0.40817908616413234,0.7714992523193374,-0.2732117112757848,1.8162102159144595,0.24914377052177628,1.2938547341168984,0.51880088806152,49.05658340320904,-20.915869763911154,0.5223554817975604,2,-0.2849998474121094,-0.7299995422363281,-3.337498664855957,-5.879998207092285,0.470001220703125,4,0.014948501094316446,1.0889084805533575,38.560001373291016,1.1600048828497531,38.47000122070313,-2.0416676600783603,38.70000076293945,0.014948501094316446
7193,2012-02-27,38.72000122070313,38.81999969482422,38.22000122070313,38.36000061035156,478900.0,-0.002061804585836269,1.1428610354223179,2.7692127116406544,62.74516648195711,63.12234672093654,-0.2863316678212229,-0.769396870401259,-2.7143321444403483,-6.80086325586273,36.345659324096005,0.5999984741210866,0.4445263927984371,0.6290012359619226,-0.42455193286301807,1.6825544047868632,0.10222465154945581,1.1557778203743894,0.5780228775024341,44.6428997176443,-23.132157898270037,0.5267765844124701,2,-0.2050018310546946,-0.6500015258789134,-3.1175003051757884,-5.80000019073487,0.5499992370605398,0,0.028150829499588692,2.4399499519355476,38.79999923706055,1.0889084805533575,38.560001373291016,1.1600048828497531,38.47000122070313,0.028150829499588692
7194,2012-02-28,38.40999984741211,38.68999862670898,38.13000106811523,38.68999862670898,511300.0,-0.008006233561926313,3.000000000000203,-0.7777730682829302,54.82868894247169,62.603313483537875,0.03521074249515266,-0.3671707114744507,-2.1705315687342193,-6.381598783870274,36.519504021687546,0.5900001525879048,0.48347514356167665,0.24849987030029297,-0.6787998649257361,1.175799605526322,-0.21514999731272155,0.7121497379133075,0.8449033356933597,38.35602121600144,-25.964755062740338,0.46364986761301435,2,0.10499954223632812,-0.3400001525878906,-2.7074995040893555,-5.489998817443848,0.5699996948242188,1,0.03566776717852749,1.1428610354223179,38.72000122070313,2.4399499519355476,38.79999923706055,1.0889084805533575,38.560001373291016,0.03566776717852749
7195,2012-02-29,38.560001373291016,38.83000183105469,38.25,38.41999816894531,859300.0,0.0039052727538351206,-1.4166766007836031,-0.5000136239782144,57.703965444118715,62.93722133980304,-0.06696378578104856,-0.4230887666002445,-2.1091845449715763,-6.431053689796471,36.50617285028635,0.5800018310546875,0.5524547982777079,0.3250013351440444,-0.4680074727146959,1.1180101430027847,-0.07150306878532575,0.7215057390734145,0.6274076829150417,58.90418833119993,-3.7714627156284095,0.3965044039293689,2,0.029998779296875,-0.4900016784667969,-2.8075008392333984,-5.640000343322754,0.3999977111816406,2,0.02048747595162892,3.000000000000203,38.40999984741211,1.1428610354223179,38.72000122070313,2.4399499519355476,38.79999923706055,0.02048747595162892
7196,2012-03-01,38.79999923706055,39.060001373291016,38.54999923706055,38.65999984741211,555100.0,0.0062240107682094425,-1.833340397575552,0.9999727527860276,61.25359190717778,62.91846402184034,-0.19412377206857911,-0.6175660273175083,-2.1306875136985823,-6.574315766855349,36.138227055653076,0.5100021362304688,0.5368327957636012,0.5159992218017564,-0.2900408658846416,1.3220393094881544,0.11297917795855739,0.9190192656449554,0.3239653398600595,72.04279022453403,8.361689751588884,0.40302004384320034,3,-0.06499862670898438,-0.7299995422363281,-2.9299983978271484,-5.879998207092285,-0.45999908447265625,3,0.005927823370074803,-1.4166766007836031,38.560001373291016,3.000000000000203,38.40999984741211,1.1428610354223179,38.72000122070313,0.005927823370074803
7197,2012-03-02,38.310001373291016,38.849998474121094,38.02000045776367,38.75,537500.0,-0.0126288111702203,1.593761734745576,-3.142861035422343,58.58313402289033,61.775706692010054,0.29210346652561725,-0.05310747711779129,-1.4282193573244655,-5.984659216801475,35.36486024234543,0.8299980163574219,0.527861475002922,-0.022998619079587,-0.6924243807060861,0.6464271425469121,-0.35771149989283657,0.31171426173366257,0.7543253931012686,27.884678868796538,-38.22502799328389,0.3347128808132478,3,0.3699989318847656,-0.24000167846679688,-2.385000705718994,-5.390000343322754,-0.5600013732910156,4,0.021143240134636754,-1.833340397575552,38.79999923706055,-1.4166766007836031,38.560001373291016,3.000000000000203,38.40999984741211,0.021143240134636754
7198,2012-03-05,38.22999954223633,38.2599983215332,37.83000183105469,38.25,505600.0,-0.0020882753376892937,20.50138292799237,0.04545572769912348,47.882715918989135,59.4358731659474,0.3510144385865104,0.05574253229129056,-1.1519613363131498,-5.816267837940799,34.2084533382083,0.4799995422363281,0.5623035272582513,-0.11950035095215128,-0.759615147444066,0.5206144455397634,-0.43955774919810864,0.20055704729380608,0.8300018310546875,32.52015122333975,-28.33969019194116,0.32005739824595886,3,0.21500205993652344,-0.15999984741210938,-2.289999008178711,-5.309998512268066,0.13000106811523438,0,0.027203790948999496,1.593761734745576,38.310001373291016,-1.833340397575552,38.79999923706055,-1.4166766007836031,38.560001373291016,0.027203790948999496
7199,2012-03-06,37.560001373291016,37.97999954223633,37.33000183105469,37.84000015258789,645500.0,-0.01752545584535259,1.3214305177111716,13.999618539004388,40.94708823232508,57.46702689796411,0.9412839054166895,0.7334151715262607,-0.3832583211686966,-5.059282058746547,32.684415567225656,0.8999977111816406,0.4956617362245197,-0.7704986572265611,-1.4805312369548531,-0.060466077498269044,-1.125514947090707,-0.41548236736241506,1.37700004577637,13.294774745374403,-42.95740887853173,0.35501628986414685,3,0.6350002288818359,0.5099983215332031,-1.4950003623962402,-4.640000343322754,1.1199989318847656,1,0.04552713050986834,20.50138292799237,38.22999954223633,1.593761734745576,38.310001373291016,-1.833340397575552,38.79999923706055,0.04552713050986834
7200,2012-03-07,38.02000045776367,38.36000061035156,37.90999984741211,38.22999954223633,733300.0,0.012247046529656469,-1.0930253189262078,0.75,50.92348045945544,55.52983235016397,0.45900907077255937,0.28155079954890283,-0.7639297833252314,-5.437677140092035,31.205897922584914,0.7999992370605469,0.39617010637060446,-0.306499671936038,-1.0228726692168593,0.40987332534478327,-0.6646861705764522,0.05168682670437619,0.7241610107421934,39.884324236123206,-15.707458918731007,0.3581864986404117,3,0.1750011444091797,0.17499923706054688,-1.5699996948242188,-5.09999942779541,0.45999908447265625,2,0.02524984410610709,1.3214305177111716,37.560001373291016,20.50138292799237,38.22999954223633,1.593761734745576,38.310001373291016,0.02524984410610709
7201,2012-03-08,39.2599983215332,39.41999816894531,38.7400016784668,38.84000015258789,1163900.0,0.032614356886897955,-1.1935543414057885,-2.0,58.20225470387184,54.785565123695235,-0.7501369981136321,-0.9097947018884938,-1.9040422882595962,-6.585317597190709,30.059885450583955,1.3999977111816406,0.3141207703256441,0.8729982376098633,0.05743707727626912,1.6885593979434574,0.46521765744306975,1.2807788177766568,-1.9299964904785156,92.34449149448784,40.513387892854205,0.40778058016679625,3,-0.8849983215332031,-0.9699993133544922,-2.4274978637695312,-6.339997291564941,-0.7699966430664062,3,-0.0076413461509499125,-1.0930253189262078,38.02000045776367,1.3214305177111716,37.560001373291016,20.50138292799237,38.22999954223633,-0.0076413461509499125
7202,2012-03-09,39.29999923706055,39.59000015258789,39.22999954223633,39.5,1540300.0,0.0010188720641235438,-1.117649698751248,-0.47619436875567667,57.918570781280366,54.24927671250893,-0.7953988960201386,-0.8940343708775202,-1.8419559361987012,-6.537060029901312,29.209273450520634,0.3600006103515625,0.3092086434853627,0.848499107360837,-0.04211239590893712,1.7391106106306111,0.4031933557259464,1.2938048589957276,-1.9281974792480483,87.16809155280238,37.023736308403926,0.4453057516348882,3,-0.8399982452392578,-0.8449993133544922,-2.434999465942383,-6.379998207092285,-0.09000015258789062,4,-0.024427458094384957,-1.1935543414057885,39.2599983215332,-1.0930253189262078,38.02000045776367,1.3214305177111716,37.560001373291016,-0.024427458094384957
7203,2012-03-12,39.41999816894531,39.59000015258789,39.18000030517578,39.36999893188477,482400.0,0.0030534079952755366,1.102546044973933,-0.24999523164657228,58.108095336695,54.61365520075596,-0.9003416576344492,-0.9243870592833829,-1.8483089038386709,-6.555710337368922,29.01684144566782,0.4099998474121094,0.26571726423151176,0.8814981460571261,-0.03145471268193489,1.794451004796187,0.4250217166875956,1.3379745754266565,-1.9594684753418008,92.47778274776562,41.926851604919236,0.4564764293695309,3,-0.9599971771240234,-0.9599971771240234,-2.567498207092285,-6.499997138977051,-0.01999664306640625,0,-0.042364237608233046,-1.117649698751248,39.29999923706055,-1.1935543414057885,39.2599983215332,-1.0930253189262078,38.02000045776367,-0.042364237608233046
7204,2012-03-13,39.88999938964844,39.93999862670898,39.25,39.599998474121094,876200.0,0.011922913306307237,2.5384600336477314,5.800106813154101,65.17094435097873,55.4433195237404,-1.272102320800414,-1.3427299589227388,-2.2152351766421816,-6.927147516772791,28.530911747728172,0.6899986267089773,0.2363610980630142,1.2749994277954073,0.18565509910143874,2.364343756489376,0.730327263448423,1.8196715921423916,-2.3442908776855518,97.53698191494193,44.647578123415215,0.5446721643469844,3,-1.2549991607666016,-1.2549991607666016,-2.9825000762939453,-6.969998359680176,-0.6699981689453054,1,-0.03835544754843778,1.102546044973933,39.41999816894531,-1.117649698751248,39.29999923706055,-1.1935543414057885,39.2599983215332,-0.03835544754843778
7205,2012-03-14,39.5,40.25,39.290000915527344,40.0,806500.0,-0.009776871286431787,-1.0869586850878212,-1.7241324879640103,59.43775254217813,55.241559594296,-0.8210879426530937,-0.897127931181366,-1.7116723892853827,-6.436178834738854,28.123140512876255,0.9599990844726562,0.2114765293128471,0.8204999923706069,-0.31946139242435834,1.9604613771655721,0.25051929997312783,1.390480684768086,-1.810634081152351,50.331070617451125,-3.0455692628915827,0.5699806923974825,3,-0.7099990844726562,-0.7099990844726562,-2.530000686645508,-6.579998970031738,-0.25,2,-0.020759485944916944,2.5384600336477314,39.88999938964844,1.102546044973933,39.41999816894531,-1.117649698751248,39.29999923706055,-0.020759485944916944
7206,2012-03-15,39.97000122070313,40.02999877929688,39.27999877929688,39.650001525878906,672200.0,0.011898765081092,2.4091311057549487,-0.6399993896484517,61.22843614110444,55.53548205187535,-1.2378434347626879,-1.2733202410759148,-2.074169641691036,-6.8012929935464825,28.296849118237954,0.75,0.25376405505481614,1.1895011901855526,-0.03325548353731733,2.4122578639084225,0.5781228533241176,1.8008795270469875,-2.0757845753632935,73.83188232190416,19.086373006096807,0.6113783368614364,3,-1.1800003051757884,-1.1800003051757884,-2.9575014114379954,-7.035000801086433,-1.220001220703132,3,-0.03727799932352849,-1.0869586850878212,39.5,2.5384600336477314,39.88999938964844,1.102546044973933,39.41999816894531,-0.03727799932352849
7207,2012-03-16,40.209999084472656,40.540000915527344,40.0,40.0,1405200.0,0.0060044497483080495,-4.142888283378746,0.6562477648236748,63.87336330158433,57.31222064994148,-1.3186541329070565,-1.4556345277543272,-2.2390542256297863,-6.940968939347762,28.384023707908156,0.5699996948242116,0.28463656254868397,1.345499038696289,-0.02651312651074278,2.717511203903321,0.6594929560927696,2.0315051212998085,-2.1273197707600033,75.73517037103524,18.89747687179677,0.686006082603517,3,-1.2749977111816406,-1.2749977111816406,-3.072500228881836,-7.2599992752075195,-1.2900009155273438,4,-0.04277536546052907,2.4091311057549487,39.97000122070313,-1.0869586850878212,39.5,2.5384600336477314,39.88999938964844,-0.04277536546052907
7208,2012-03-19,40.27000045776367,40.36000061035156,39.66999816894531,40.02999877929688,568200.0,0.0014922003147765928,2.2857103931844396,1.1428701180744438,68.16408578308656,60.33633148891498,-1.183284876219517,-1.458907590861287,-2.225242492795118,-6.909340291981465,27.92107454101687,0.69000244140625,0.28667820819386947,1.322000312805173,-0.17940306981854803,2.823403695428894,0.5712986214933125,2.0727020041170334,-1.9415889838695506,79.06974681073791,19.072435280733636,0.7507016913118619,3,-1.0450000762939453,-1.3349990844726562,-3.1175003051757812,-7.314999580383301,-1.2900009155273438,0,-0.026322358113771926,-4.142888283378746,40.209999084472656,2.4091311057549487,39.97000122070313,-1.0869586850878212,39.5,-0.026322358113771926
7209,2012-03-20,40.47000122070313,40.61000061035156,40.0,40.04999923706055,1144200.0,0.004966495174223429,-1.3461541283057623,1.7499960263848864,68.47197227442538,62.28616391280053,-1.036043521645233,-1.6016212950814506,-2.3733746921820185,-7.0071551937300995,27.066669925774722,0.6100006103515625,0.34742747807236896,1.4335010528564496,-0.20843913821361326,3.0754412439265124,0.6125309573214182,2.254471148391481,-1.92043080264569,89.4737445934633,28.126231190188868,0.8209700955350296,3,-0.7950000762939524,-1.500000000000007,-3.097500801086433,-7.1300010681152415,-1.3199996948242259,1,-0.026439329442788595,2.2857103931844396,40.27000045776367,-4.142888283378746,40.209999084472656,2.4091311057549487,39.97000122070313,-0.026439329442788595
7210,2012-03-21,39.20000076293945,40.45000076293945,38.86999893188477,40.34000015258789,2403700.0,-0.0313812804412269,1.3235310617195197,-2.714271441676233,53.22582034489802,61.73322676180344,0.4681762738472912,-0.28894115238757223,-1.067772739464118,-5.64067778432409,26.119436042853994,1.6000022888183594,0.4410368086663681,0.1270006179809542,-1.4942407828169735,1.7482420187788819,-0.6836200824180096,0.937621318379918,-0.403178721806718,18.965604179500733,-39.334161785272286,0.8106207003989628,3,0.5399990081787109,-0.22999954223632812,-1.619999885559082,-5.595000267028816,0.21999740600585938,2,0.000510215749347287,-1.3461541283057623,40.47000122070313,2.2857103931844396,40.27000045776367,-4.142888283378746,40.209999084472656,0.000510215749347287
7211,2012-03-22,39.599998474121094,39.61000061035156,38.72000122070313,38.849998474121094,892900.0,0.010204023045831345,1.3116738996888626,-0.6578950890765751,60.55644662324192,62.026324077576945,0.1357556673887359,-0.639834652046801,-1.4477416195421853,-5.957658617595072,25.106961799428596,0.8899993896484304,0.6422780023368873,0.47499847412109375,-1.1436749449810293,2.093671893223217,-0.33433823542996777,1.2843351836721553,1.0100021362304688,46.56071627523938,-14.942497461776597,0.8093367095510624,3,0.06500244140625,-0.6299972534179688,-1.8799982070922852,-5.754998207092285,-0.43000030517578125,3,-0.008838345646649981,1.3235310617195197,39.20000076293945,-1.3461541283057623,40.47000122070313,2.2857103931844396,40.27000045776367,-0.008838345646649981
7212,2012-03-23,39.38000106811523,39.599998474121094,38.93000030517578,39.599998474121094,616400.0,-0.005555490264719021,5.090964262801061,-0.2933298746744886,59.200023437528515,62.14764942211399,0.41157641037104753,-0.39437694032212534,-1.1956740564125852,-5.651408367224185,23.924177995910316,0.6699981689453125,0.7775748642053983,0.22600097656249574,-1.388934069987883,1.8409360231128744,-0.5814665467126972,1.0334684998376886,1.19219955444337,34.92063812437873,-28.999193929323646,0.80746752327519,3,0.2849998474121165,-0.40999984741210227,-1.6400003433227468,-5.535000801086419,-0.02000045776366477,4,-0.0159979952013084,1.3116738996888626,39.599998474121094,1.3235310617195197,39.20000076293945,-1.3461541283057623,40.47000122070313,-0.0159979952013084
7213,2012-03-26,39.810001373291016,39.88000106811523,39.56999969482422,39.650001525878906,642200.0,0.010919255802761985,1.0666810777819256,-0.7272806089715567,68.71881910574773,62.541857728199446,0.047735833345846856,-0.7784412907969198,-1.582143510546409,-5.984754187360835,23.238899460811265,0.5,0.7994256529492176,0.6015012741088839,-1.02529084646077,2.2282933946785377,-0.2118947861759395,1.4148973343937072,0.7251552612304693,57.6719843698278,-12.128953365786984,0.8133960602848267,3,-0.14500045776367188,-0.8400001525878906,-1.9900007247924805,-5.885001182556152,-0.3400001525878835,0,-0.02235627163134979,5.090964262801061,39.38000106811523,1.3116738996888626,39.599998474121094,1.3235310617195197,39.20000076293945,-0.02235627163134979
7214,2012-03-27,39.77999877929688,39.900001525878906,39.59000015258789,39.900001525878906,586100.0,-0.0007536446360000282,4.166571301417763,-0.7500178814104412,65.77059988528558,63.24550743298916,0.06760310432848371,-0.6751548394764129,-1.5064493149655434,-5.8331799183005515,22.713514827126748,0.3100013732910156,0.8236113070779041,0.5029987335205135,-1.0973836617363517,2.1033811287773787,-0.29719246410792266,1.3031899311489497,0.7188547469482387,61.271551391483115,-11.804973118235779,0.800191197628434,3,-0.11499786376953836,-0.8099975585937571,-1.7999982833862376,-5.6949987411499094,-0.4399986267089915,1,-0.020110589784052668,1.0666810777819256,39.810001373291016,5.090964262801061,39.38000106811523,1.3116738996888626,39.599998474121094,-0.020110589784052668
7215,2012-03-28,39.349998474121094,39.90999984741211,39.060001373291016,39.709999084472656,698500.0,-0.010809459989213899,1.2368318024393916,2.9999364231675756,50.943397735333605,62.102725387903504,0.5298024446495191,-0.19282140763705513,-1.0409372711882412,-5.293891490345388,21.70256128702645,0.8499984741210938,0.8302713008768592,0.033498573303219814,-1.5309653507367855,1.5979624973432252,-0.7487333887167793,0.8157305353232189,1.1132780060131893,52.94100676067688,-16.96715307910933,0.7822319620200022,3,0.31500244140625,-0.37999725341796875,-1.1299982070922852,-5.024998664855957,-0.15999984741211648,2,-0.005082514764866319,4.166571301417763,39.77999877929688,1.0666810777819256,39.810001373291016,5.090964262801061,39.38000106811523,-0.005082514764866319
7216,2012-03-29,39.02999877929688,39.16999816894531,38.66999816894531,39.099998474121094,1042700.0,-0.0081321399550921,3.761925522252498,0.19444326707072157,47.326727737083544,60.26421032518121,0.7849905237181645,0.15314456399507037,-0.6967938924279977,-4.874615885789517,20.312166574466215,0.6800003051757812,0.7488141666146575,-0.29800109863280255,-1.8498092102922428,1.2538070130266377,-1.0739051544625227,0.47790295719691755,1.3984121956487812,29.032267988273468,-37.09427407843774,0.7759040558297196,3,0.6100006103515554,-0.059997558593757105,-0.8099985122680735,-4.704998970031745,0.2800025939941335,3,0.009992298279427603,1.2368318024393916,39.349998474121094,4.166571301417763,39.77999877929688,1.0666810777819256,39.810001373291016,0.009992298279427603
7217,2012-03-30,39.11999893188477,39.43999862670898,38.88000106811523,39.2400016784668,910700.0,0.0023059225058348343,1.1538506683099903,1.7143324250681924,47.01196006270701,57.91397413402792,0.5857072346852519,0.13379873350420013,-0.7643305039012631,-4.863489563222153,19.94117916981949,0.55999755859375,0.7253451195832454,-0.24850082397460227,-1.7290877352734384,1.2320860873242339,-0.9887942796240168,0.49179263167481224,1.238075530820879,36.290334985341694,-25.408142734311255,0.7402934556494178,3,0.5200004577636648,-0.14999771118164773,-0.8999986648559641,-4.794999122619636,0.18000030517577414,4,0.0012780991417611354,3.761925522252498,39.02999877929688,1.2368318024393916,39.349998474121094,4.166571301417763,39.77999877929688,0.0012780991417611354
7218,2012-04-02,39.27000045776367,39.40999984741211,38.83000183105469,39.060001373291016,695300.0,0.0038343949379977538,1.367349163098482,-1.749952317375652,43.40426775274599,55.128673631619094,0.3117188591316662,0.06925722904834686,-0.8899847563522627,-4.912541452830268,19.886121892749347,0.5799980163574219,0.6530310733510589,-0.1504993438720703,-1.5324958317311541,1.2314971439870135,-0.8414975878016122,0.5404989000574716,1.0205509531915666,48.38721585927478,-8.415324787196859,0.6909982439295422,4,0.28999900817871094,-0.2999992370605469,-0.9775009155273438,-4.825000762939453,-0.7099990844726562,0,0.0022918296801317517,1.1538506683099903,39.11999893188477,3.761925522252498,39.02999877929688,1.2368318024393916,39.349998474121094,0.0022918296801317517
7219,2012-04-03,39.27000045776367,39.38000106811523,38.93999862670898,39.18000030517578,834500.0,0.0,1.8387128530118817,0.42857402361489555,47.33179270357511,54.47378167147211,0.13812294092333133,0.21495549131622482,-0.8522402772582609,-4.812323352018886,20.70236260980744,0.44000244140625,0.5355406670447138,-0.23599929809570597,-1.3107902149817363,0.8387916187903244,-0.7733947565387211,0.3013961603473092,0.9557288235111727,48.38721585927478,-8.85247842061439,0.5373954584430143,4,0.019998550415039062,-0.2999992370605469,-0.9775009155273438,-4.815000534057617,-0.720001220703125,1,0.005092965638097358,1.367349163098482,39.27000045776367,1.1538506683099903,39.11999893188477,3.761925522252498,39.02999877929688,0.005092965638097358
7220,2012-04-04,38.97999954223633,39.11000061035156,38.77999877929688,38.88999938964844,697800.0,-0.007384795318228998,-1.1290346397588655,1.0,38.01451062434472,51.96912211603908,0.4398944321710374,0.6119391697098919,-0.5261194109382501,-4.403293301970862,21.02751693284426,0.49000167846678977,0.3726825145396333,-0.5740001678466768,-1.4335577156007275,0.28555737990737384,-1.0037789417237022,-0.1442213939696515,1.183500494545335,40.25989467478524,-14.266280671461985,0.42977877387702396,4,0.3099994659423828,-0.009998321533203125,-0.6875,-4.524999618530273,-0.2700004577636719,2,0.009235521153905912,1.8387128530118817,39.27000045776367,1.367349163098482,39.27000045776367,1.1538506683099903,39.11999893188477,0.009235521153905912
7221,2012-04-05,38.959999084472656,39.06999969482422,38.72000122070313,38.72999954223633,452900.0,-0.0005130953822101159,-1.8000305180438958,2.5555461365659307,34.01536023976965,49.170826205176986,0.40181944560257676,0.641186003774294,-0.46787482284941007,-4.2647683250532396,20.149496888666828,0.34999847412108664,0.17685752931644316,-0.5790006637573271,-1.470053978326689,0.3120526508120349,-1.024527321042008,-0.13347400647264607,1.143760877595554,33.33315672634184,-17.745585153768985,0.4455266572846802,4,0.3299999237060547,0.01000213623046875,-0.6299991607666016,-4.504999160766602,-0.5499992370605469,3,0.0059034791488992155,-1.1290346397588655,38.97999954223633,1.8387128530118817,39.27000045776367,1.367349163098482,39.27000045776367,0.0059034791488992155
7222,2012-04-09,38.34000015258789,38.47999954223633,38.09000015258789,38.25,530700.0,-0.0159137306584759,1.1081108946006413,0.39130579005854743,28.411635591542534,44.69225025915419,0.9597031592693241,1.2496466455343338,0.18040611772607917,-3.5385464988375546,19.366705532922598,0.8699989318847656,0.14532790434041942,-1.1509996414184585,-2.18777449070884,-0.11422479212807701,-1.6693870660636492,-0.6326122167732677,1.706409337755403,18.939398318064907,-27.417288144313684,0.5183874246451904,4,0.6599998474121094,0.6300010681152344,0.0625,-3.5699996948242188,-0.06999969482421875,0,0.02529997957336083,-1.8000305180438958,38.959999084472656,-1.1290346397588655,38.97999954223633,1.8387128530118817,39.27000045776367,0.02529997957336083
7223,2012-04-10,37.75,38.349998474121094,37.599998474121094,38.22000122070313,839900.0,-0.015388631983301315,1.0548065466858971,-5.222226931717113,22.016451861038263,39.83067825646005,1.3709301689378037,1.8004287561064558,0.7953169572545775,-2.8397260401889355,18.840298500963527,0.75,0.007599413356089713,-1.6574998855590835,-2.9546529850187753,-0.36034678609939164,-2.3060764352889294,-1.0089233358292375,2.179024930077972,8.427039734943252,-31.134094124693476,0.6485765497298472,4,1.0049991607666016,1.220001220703125,0.625,-2.869999885559082,0.09999847412109375,1,0.0410595824386899,1.1081108946006413,38.34000015258789,-1.8000305180438958,38.959999084472656,-1.1290346397588655,38.97999954223633,0.0410595824386899
7224,2012-04-11,38.36000061035156,38.5099983215332,38.11000061035156,38.13999938964844,575300.0,0.0161589565656044,-1.8571389645776566,-0.46808648789038965,39.99999999999999,38.61474517475631,0.6015829905498222,1.1277475655980567,0.2329807609020662,-3.3375318261286964,17.827958682331108,0.7599983215332031,-0.09973326131117233,-0.9709993362426772,-2.3274485261818327,0.38544985369647833,-1.649223931212255,-0.29277474127309944,1.3827022032498562,50.331196095372356,7.827584042053694,0.6782245949695773,4,0.15999794006347656,0.6100006103515625,-0.10249996185302734,-3.450000762939453,-1.5600013732910156,2,0.005213784143827116,1.0548065466858971,37.75,1.1081108946006413,38.34000015258789,-1.8000305180438958,38.959999084472656,0.005213784143827116
7225,2012-04-12,38.68000030517578,38.790000915527344,38.310001373291016,38.38999938964844,443700.0,0.00834201485225905,-1.1333457665050355,1.3181786655569427,38.834981120964706,37.67121777296533,0.1972973353872547,0.7833273227721804,-0.0375547763665125,-3.5432949407608447,16.295000344281878,0.4799995422363281,-0.31059282691043677,-0.6099996566772461,-1.9942268180858704,0.7742275047313782,-1.3021132373815547,0.08211392402706252,0.8912861612672103,73.46945130685711,30.178669160479544,0.6921135807043111,4,-0.1600017547607422,0.4249992370605469,-0.5474996566772461,-3.5399999618530273,-2.1800003051757812,3,-0.003360937618654525,-1.8571389645776566,38.36000061035156,1.0548065466858971,37.75,1.1081108946006413,38.34000015258789,-0.003360937618654525
7226,2012-04-13,38.47999954223633,38.84000015258789,38.36000061035156,38.52999877929688,498600.0,-0.005170650500555762,-2.3103747648676025,-0.17241061797903057,39.02438797460353,36.78370976317605,0.3476335161642581,0.9127759189275793,0.1870722939204441,-3.2284221394171198,14.669270332216552,0.4799995422363281,-0.5082311764185761,-0.7355003356933594,-2.126001697827583,0.6550010264408641,-1.4307510167604676,-0.040249654626251186,0.9335838848209121,70.96773201172711,25.51861325914382,0.6952506810671103,4,0.024999618530273438,0.625,-0.28499889373779297,-2.4499988555908203,-1.279998779296875,4,0.0059771191520903155,-1.1333457665050355,38.68000030517578,-1.8571389645776566,38.36000061035156,1.0548065466858971,37.75,0.0059771191520903155
7227,2012-04-16,38.4900016784668,38.86000061035156,38.36999893188477,38.81999969482422,536900.0,0.0002599307783122118,1.3902529796518044,6.6000610360866485,32.065260207402915,35.52382003591571,0.26693992180088344,0.8087752738213752,0.21811694431553263,-3.1307904714738655,12.470117405307757,0.49000167846678977,-0.5810205235067372,-0.6394983291625991,-1.9829813196911061,0.703984661365908,-1.3112398244268562,0.032243166101658005,0.7784949523555511,70.63505519191527,25.62777346025682,0.6717414952642552,4,-1.9073486328125e-06,0.6149978637695312,-0.1575021743774414,-1.6550025939941406,-1.0800018310546875,0,-0.002078509419744856,-2.3103747648676025,38.47999954223633,-1.1333457665050355,38.68000030517578,-1.8571389645776566,38.36000061035156,-0.002078509419744856
7228,2012-04-17,39.209999084472656,39.43000030517578,38.709999084472656,38.79999923706055,738900.0,0.01870608923378314,-1.440681472860699,-1.2424312483382847,43.478268460242404,35.095650675545414,-0.5168120531520799,0.0055795563328331355,-0.4699965516678617,-3.723025150691562,10.52615739509688,0.9399986267089844,-0.5943498528613347,0.1334991455078125,-1.0996444429884207,1.3666427340040457,-0.4830726487403041,0.7500709397559291,-1.6100006103515625,83.33323700257203,38.715084523850564,0.6165717942481158,4,-0.6949996948242188,-0.10499954223632812,-0.7524986267089844,-2.1949996948242188,-1.4500007629394531,1,-0.023973441689806863,1.3902529796518044,38.4900016784668,-2.3103747648676025,38.47999954223633,-1.1333457665050355,38.68000030517578,-0.023973441689806863
7229,2012-04-18,39.400001525878906,39.540000915527344,38.91999816894531,38.9900016784668,703400.0,0.004845765004914071,-1.2545272955521185,1.0,50.60536310702569,36.494634284732186,-0.7671037133618555,-0.2832153150395982,-0.6265392843073982,-3.778232450197791,8.296156780948124,0.6200027465820312,-0.6092442826081239,0.3770015716552706,-0.6821557159006062,1.4361588592111474,-0.1525770721226678,0.906580215433209,-1.763403015136717,88.61793156492587,43.191489224824764,0.5295786437779395,4,-0.8300018310546875,-0.2950019836425781,-0.9400005340576172,-2.3850021362304688,-1.6800003051757741,2,-0.039340177455062575,-1.440681472860699,39.209999084472656,1.3902529796518044,38.4900016784668,-2.3103747648676025,38.47999954223633,-0.039340177455062575
7230,2012-04-19,39.22000122070313,39.59000015258789,39.060001373291016,39.310001373291016,732700.0,-0.00456853548742997,-1.5853608611914887,-0.2195126489825746,52.38097969704271,38.53525866887364,-0.6140532210031253,-0.10713253993333183,-0.4196390853822507,-3.454333309596599,7.851159646927434,0.529998779296875,-0.6220918433977403,0.19600124359131854,-0.8638972094156188,1.2558996965982558,-0.3339479829121501,0.7259504700947872,-1.5072666137695379,69.91877483043257,21.49249129036609,0.5299492265034694,4,-0.6250019073486399,-0.11500167846680398,-0.5850009918212962,-2.0300025939941477,-1.9099998474121165,3,-0.06170326130344772,-1.2545272955521185,39.400001525878906,-1.440681472860699,39.209999084472656,1.3902529796518044,38.4900016784668,-0.06170326130344772
7231,2012-04-20,39.25,39.58000183105469,39.22000122070313,39.31999969482422,1050600.0,0.0007648847109427148,-4.53858794530245,0.7777730682830267,51.65395587574381,41.11773870045156,-0.6689349633472759,-0.1735971774862577,-0.4202228934973107,-3.334167434883838,7.595496938639523,0.3600006103515554,-0.6618950010819233,0.24349994659424112,-0.7875194024462147,1.274519295634697,-0.2720097279259832,0.7590096211144655,-1.4246294603271465,72.13116291867809,21.25395344371948,0.5155096745202266,4,-0.6550006866455078,-0.14500045776367188,-0.45999908447265625,-1.7800006866455078,-1.6399993896484375,4,-0.07006369426751591,-1.5853608611914887,39.22000122070313,-1.2545272955521185,39.400001525878906,-1.440681472860699,39.209999084472656,-0.07006369426751591
7232,2012-04-23,38.75,38.95000076293945,38.540000915527344,38.95000076293945,751600.0,-0.01273885350318471,3.099982833927788,2.85716621253406,43.92523197890864,43.552047602437156,-0.11695993233389856,0.2917425194910024,0.1052780533435893,-2.7039076757926495,7.47902787074024,0.7099990844726562,-0.6477668076355911,-0.22500000000000142,-1.246422997903764,0.7964229979037611,-0.7357114989518863,0.2857114989518834,-0.818751683552243,19.999927339046906,-29.90372992732992,0.5107114989518825,4,0.10000038146972656,0.3549995422363281,0.04000091552734375,-1.25,-1.6599998474121094,0,-0.03999998031123997,-4.53858794530245,39.25,-1.5853608611914887,39.22000122070313,-1.2545272955521185,39.400001525878906,-0.03999998031123997
7233,2012-04-24,38.91999816894531,39.08000183105469,38.61000061035156,38.79999923706055,705400.0,0.004387049521169306,1.1363388096579825,-0.5999923706345724,46.067390687511185,44.22620212327173,-0.11570849367463154,0.05443998093826963,-0.026079550888994163,-2.745486563653614,6.937302704428136,0.470001220703125,-0.612724386375703,-0.010501670837399502,-0.9532737413999826,0.9322703997251836,-0.48188770611869103,0.460884364443892,-0.8892247423291479,36.19024090738998,-13.330825042768751,0.47138603528129236,4,0.030002593994140625,0.18500137329101562,0.015003204345703125,-1.0549983978271484,-2.0199966430664062,1,-0.03879749210106709,3.099982833927788,38.75,-4.53858794530245,39.25,-1.5853608611914887,39.22000122070313,-0.03879749210106709
7234,2012-04-25,38.97999954223633,39.400001525878906,38.88000106811523,39.11999893188477,702800.0,0.0015416592012815755,-2.0588591688357454,-1.166671964904532,50.0,45.466759776497874,-0.08774115515606695,-0.07227384622753874,-0.06786824971447913,-2.6969716697627035,6.153969306849484,0.520000457763679,-0.48372830893202945,0.08949966430664347,-0.7652939918342057,0.9442933204474926,-0.33789716376378465,0.5168964923770716,-0.855672512061858,41.90466156344573,-8.424861998983218,0.4273968280704247,4,-0.0049991607666015625,0.125,0.10000133514404297,-1.0949993133544922,-3.220001220703125,2,-0.03129813327425024,1.1363388096579825,38.91999816894531,3.099982833927788,38.75,-4.53858794530245,39.25,-0.03129813327425024
7235,2012-04-26,39.150001525878906,39.25,38.72000122070313,38.849998474121094,917300.0,0.004361261817316775,1.1199951171874716,-2.142888283378638,52.173939610848755,46.927821069414016,-0.20569308654418705,-0.27197145658890776,-0.2124708777387383,-2.7534930627619616,6.235934955990683,0.5299987792968679,-0.24473683743909191,0.2695014953613253,-0.5671453370872612,1.1061483278099118,-0.14882192086297152,0.6878249115856221,-0.9377341083596278,58.653853207644055,5.919345306285365,0.41832341622429453,4,-0.17000198364257812,-0.1250019073486328,0.1724996566772461,-0.9150009155273438,-3.3400001525878906,3,-0.03652618772519123,-2.0588591688357454,38.97999954223633,1.1363388096579825,38.91999816894531,3.099982833927788,38.75,-0.03652618772519123
7236,2012-04-27,39.41999816894531,39.560001373291016,39.02000045776367,39.25,643400.0,0.006896465709916644,1.399979655154875,0.5666547988403439,63.43280961910921,50.41310433738138,-0.3669134401421701,-0.5388809432038784,-0.4450252955385636,-2.9093627668964643,6.459287766557628,0.5400009155273438,-0.1480945833706926,0.5199981689453139,-0.34887872500019057,1.3888750628908184,0.08555972197256523,0.9544366159180626,-1.12506678732192,86.27420181235438,28.05593948809262,0.4344384469727514,4,-0.3549976348876953,-0.6649990081787109,-0.06499767303466797,-0.9149971008300781,-3.7999992370605398,4,-0.05352605006756528,1.1199951171874716,39.150001525878906,-2.0588591688357454,38.97999954223633,1.1363388096579825,38.91999816894531,-0.05352605006756528
7237,2012-04-30,39.16999816894531,39.310001373291016,38.90999984741211,39.2400016784668,622500.0,-0.006341958691336247,2.8094857495776644,-0.4117897854770667,69.29345178243796,53.28145803984755,-0.011524019989181511,-0.30034174338004505,-0.17841404482818035,-2.5490436882988377,6.658650476030334,0.5099983215332031,-0.06930550037402838,0.267498207092288,-0.6043266189837411,1.139323033168317,-0.1684142059457301,0.7034106201303061,-0.7973626610640494,58.947064090878065,-5.3393846655881205,0.435912413038015,4,-0.10499763488769531,-0.41499900817871094,0.14750289916992188,-0.4649982452392578,-3.1699981689453125,0,-0.03982633728664675,1.399979655154875,39.41999816894531,1.1199951171874716,39.150001525878906,-2.0588591688357454,38.97999954223633,-0.03982633728664675
7238,2012-05-01,39.36000061035156,39.849998474121094,39.08000183105469,39.18999862670898,579300.0,0.0048507135636499665,-2.9487455372426274,-2.4284780120975347,65.3374132625002,54.918352501566936,-0.198930809322988,-0.5093716342388319,-0.35151154718806765,-2.6257038698509803,7.23116807336803,0.7699966430664062,0.03500634226775645,0.45300064086914205,-0.4276950449659509,1.333696326704235,0.012652797951595574,0.8933484837866885,-0.9143232237879033,56.63725179088629,-9.025541661078655,0.4403478429175467,5,-0.16500091552734375,-0.6050014495849609,-0.042499542236328125,-0.6550006866455078,-3.220001220703125,1,-0.05767277496349099,2.8094857495776644,39.16999816894531,1.399979655154875,39.41999816894531,1.1199951171874716,39.150001525878906,-0.05767277496349099
7239,2012-05-02,39.47000122070313,39.5099983215332,39.08000183105469,39.08000183105469,358100.0,0.0027947309107165808,-1.2051136585938418,2.29408728823062,62.95082172249058,56.09277939328337,-0.3329734653663934,-0.6362408338153287,-0.446204324464496,-2.61194962422919,7.8346252330715265,0.4299964904785156,0.17705477215744025,0.5530012130737347,-0.34932551869491846,1.455327944842388,0.10183784718940814,1.0041645789580613,-0.9119781471348816,66.37184273956737,1.626456727137267,0.45116336588432715,5,-0.27500152587891336,-0.7150020599365305,-0.15250015258789773,-0.7650012969970774,-3.090000152587905,2,-0.06511273411048668,-2.9487455372426274,39.36000061035156,2.8094857495776644,39.16999816894531,1.399979655154875,39.41999816894531,-0.06511273411048668
7240,2012-05-03,39.34000015258789,39.65999984741211,39.310001373291016,39.38999938964844,459700.0,-0.003293667699383107,-5.363794000346801,-0.1282033725889096,64.4295241874576,57.51228698347379,-0.2058028420218463,-0.5037121533239812,-0.29467572559116206,-2.3479533262581356,8.503914658816763,0.34999847412109375,0.2220759300094599,0.40500011444091655,-0.5167715699178927,1.3267717987997258,-0.05588572773849165,0.8658859566203247,-0.6786190469754132,45.74478014731246,-17.461139181414033,0.46088584217940526,5,-0.14500045776367188,-0.5850009918212891,-0.02249908447265625,-0.6350002288818359,-3.200000762939453,3,-0.0910015713566078,-1.2051136585938418,39.47000122070313,-2.9487455372426274,39.36000061035156,2.8094857495776644,39.16999816894531,-0.0910015713566078
7241,2012-05-04,39.18999862670898,39.33000183105469,39.06999969482422,39.06999969482422,537200.0,-0.0038129518377504334,-3.333407508662619,-2.4000152590217545,61.217889936299365,59.433693423183875,-0.07287071016741464,-0.3537321851325004,-0.1273472665586226,-2.0803936451586367,8.9577108174047,0.2700004577636719,0.21088254597285072,0.24349861145018536,-0.6852984338879367,1.1722956567883074,-0.2208999112188792,0.7078971341192499,-0.43352813161580883,29.78714769798841,-31.137360437418884,0.46439852266906256,5,0.040000915527350855,-0.4650001525878835,0.1275024414062571,-0.4849987030029226,-2.509998321533196,4,-0.08624642439039043,-5.363794000346801,39.34000015258789,-1.2051136585938418,39.47000122070313,-2.9487455372426274,39.36000061035156,-0.08624642439039043
7242,2012-05-07,39.310001373291016,39.63999938964844,39.02000045776367,39.04999923706055,608400.0,0.0030620758047246177,-2.874997019764919,2.166703754331438,51.98416602962435,60.09111290564089,-0.11743280104531806,-0.41881153790042447,-0.23600842595654115,-2.075039094365195,8.701400786043372,0.6199989318847656,0.20626781016682116,0.31500129699706747,-0.5811777035379961,1.211180297532131,-0.1330882032704679,0.7630907972646028,-0.4660486398756163,34.93995284471387,-22.193699102165475,0.4480895002675321,5,-0.02500152587890625,-0.5850028991699219,-0.005001068115234375,-0.6050014495849609,-2.9000015258789062,0,-0.09386930329423482,-3.333407508662619,39.18999862670898,-5.363794000346801,39.34000015258789,-1.2051136585938418,39.47000122070313,-0.09386930329423482
7243,2012-05-08,39.29999923706055,39.47000122070313,38.86000061035156,39.15999984741211,731700.0,-0.0002544425306804099,1.5416514344750398,0.5384547668652249,47.8632060630662,59.853691357092686,-0.05348320942321294,-0.3022288360320715,-0.21196811954062866,-1.9375071502556693,7.725039930075991,0.6100006103515696,0.2024856902493397,0.22749919891357706,-0.4588755983635977,0.9138739961907518,-0.11568819972501387,0.570686597552168,0.5499992370605469,54.99988079059677,1.7724073394417346,0.34318739863858894,5,-0.0149993896484375,-0.5750007629394531,0.005001068115234375,-0.5949993133544922,-2.6199989318847656,1,-0.08396944786575444,-2.874997019764919,39.310001373291016,-3.333407508662619,39.18999862670898,-5.363794000346801,39.34000015258789,-0.08396944786575444
7244,2012-05-09,38.560001373291016,39.06999969482422,38.47999954223633,38.90999984741211,1168200.0,-0.018829462547971243,-1.3137163971457209,-2.5,38.62071324184211,58.34777731609195,0.6936134948822357,0.4780296664642094,0.5437523110558828,-1.06692031917283,6.737386097314285,0.8199996948242188,0.26018655483903785,-0.5224987030029311,-1.1698859462171924,0.12488854021133022,-0.8461923246100582,-0.198805081395804,1.2701971435546895,6.779814437655578,-42.504833931422596,0.323693621607129,5,0.6049976348876953,0.16499710083007812,0.7049989700317383,0.14499855041503906,-1.3300018310546875,2,-0.0627593853074605,1.5416514344750398,39.29999923706055,-2.874997019764919,39.310001373291016,-3.333407508662619,39.18999862670898,-0.0627593853074605
7245,2012-05-10,38.54999923706055,38.93000030517578,38.20000076293945,38.599998474121094,818000.0,-0.00025939149051479315,1.056328342010391,0.14285558583106267,37.84724567768302,55.50493687815571,0.6811891365624021,0.5036136135103249,0.5648492163290797,-0.9394320403341396,6.235971113092005,0.7299995422363281,0.2971727656989529,-0.5260007858276339,-1.19272565086208,0.1407240792068123,-0.8593632183448534,-0.19263835331041435,1.2261913208007797,24.305472771247754,-21.17676122725636,0.33336243251722203,5,0.47500038146972656,0.17499923706054688,0.5800008773803711,0.1550006866455078,-1.3299980163574148,3,-0.05629048539277692,-1.3137163971457209,38.560001373291016,1.5416514344750398,39.29999923706055,-2.874997019764919,39.310001373291016,-0.05629048539277692
7246,2012-05-11,38.709999084472656,38.93999862670898,38.290000915527344,38.38000106811523,525900.0,0.0041504500798612565,-1.5490190211903112,-6.6000610360877285,49.21258305198785,53.27372924143903,0.4580538184796552,0.3812764851274295,0.4102950680729194,-0.9798226113067301,5.785870901023098,0.6499977111816335,0.31324516361537746,-0.37750091552734233,-1.0078850659717205,0.2528832349170358,-0.6926929907495349,-0.062308840305149715,0.9716200856933597,35.416583882358864,-12.740036038950436,0.3151920752221901,5,0.3150005340576172,0.0149993896484375,0.4200010299682617,-0.0049991607666015625,-1.0900001525878835,4,-0.06639110709395746,1.056328342010391,38.54999923706055,-1.3137163971457209,38.560001373291016,1.5416514344750398,39.29999923706055,-0.06639110709395746
7247,2012-05-14,38.40999984741211,38.65999984741211,38.18000030517578,38.349998474121094,519900.0,-0.0077499158913926225,-1.4000114441572808,0.18182343625370967,40.44950401970502,50.508405992239574,0.7139941988332339,0.7114513594920169,0.7281627779347559,-0.5631393479543121,5.411743135808457,0.529998779296875,0.2969324271077767,-0.6735000610351562,-1.320640660620029,-0.02635946145028356,-0.9970703608275926,-0.3499297612427199,1.1827222183203148,17.829409225055052,-30.525563371779597,0.32357029979243507,5,0.5100002288818359,0.3149986267089844,0.7200002670288086,0.2950000762939453,-1.0400009155273366,0,-0.04504034233556209,-1.5490190211903112,38.709999084472656,1.056328342010391,38.54999923706055,-1.3137163971457209,38.560001373291016,-0.04504034233556209
7248,2012-05-15,38.27000045776367,38.47999954223633,38.02000045776367,38.45000076293945,626700.0,-0.003644868268799839,2.833359824522364,-2.999936423167398,37.09096155073269,47.63508819537757,0.763396362066743,0.819430251761581,0.8873513371636719,-0.31582539282052835,5.883983304212704,0.45999908447265625,0.19676497941707538,-0.7664995193481445,-1.5050409671483251,-0.027958071547963925,-1.1357702432482313,-0.3972287954480578,1.2097038671242188,23.809541109750736,-24.3137011428765,0.3692707239000903,5,0.5699996948242188,0.4549980163574219,0.7150001525878906,0.4349994659423828,-1.6199989318847656,1,-0.048602053517201704,-1.4000114441572808,38.40999984741211,-1.5490190211903112,38.709999084472656,1.056328342010391,38.54999923706055,-0.048602053517201704
7249,2012-05-16,37.849998474121094,38.540000915527344,37.81999969482422,38.540000915527344,578900.0,-0.010974705477364899,1.086952675807165,3.8333403975755522,28.333337571875276,43.6244007936462,1.0386609983854669,1.177739243149432,1.343657017856387,0.16367397403521267,6.327718115291265,0.720001220703125,0.07586631150982726,-1.1090013504028349,-1.997096111904817,-0.2209065889008528,-1.5530487311538295,-0.6649539696518403,1.4837354640543765,2.678464991604269,-42.29047459829965,0.4440473807509912,5,0.8800010681152344,0.9850006103515625,1.0125017166137695,0.8550014495849609,-1.0499992370605469,2,-0.030911445604027366,2.833359824522364,38.27000045776367,-1.4000114441572808,38.40999984741211,-1.5490190211903112,38.709999084472656,-0.030911445604027366
7250,2012-05-17,36.79999923706055,37.540000915527344,36.70000076293945,37.060001373291016,1093300.0,-0.0277410641846777,-2.6521818453220107,0.3768133569217161,15.344023202985,38.52730448994461,1.8891334106414348,2.147231853890972,2.4036779584935815,1.2544161664779168,7.230392644037847,1.1499977111816406,-0.06976023876455884,-2.0380004882812486,-3.33955621962356,-0.736444756938937,-2.688778353952401,-1.3872226226100963,2.352086591912773,4.464221852105423,-33.822504415961305,0.6507778656711557,5,1.3700008392333984,1.4750003814697266,1.9450006484985352,1.9050006866455078,-0.6499977111816406,3,0.011684791143765416,1.086952675807165,37.849998474121094,2.833359824522364,38.27000045776367,-1.4000114441572808,38.40999984741211,0.011684791143765416
7251,2012-05-18,36.5,36.959999084472656,36.43000030517578,36.88999938964844,669500.0,-0.008152153350003966,1.0,1.4999853282079874,15.14371313547447,34.433920835039075,1.9751350613765197,2.351191344007759,2.670444554308311,1.596062899597925,8.280421501413711,0.529998779296875,-0.23319649824646405,-2.2004997253417997,-3.8526178725049505,-0.548381578178649,-3.026558798923375,-1.3744406517602243,2.308793919728579,3.1390004122610895,-31.190372372294753,0.8260590735815745,5,1.4500007629394531,1.6399993896484375,2.3124990463256836,2.2049999237060547,-0.2599983215332031,4,0.01972606084118178,-2.6521818453220107,36.79999923706055,1.086952675807165,37.849998474121094,2.833359824522364,38.27000045776367,0.01972606084118178
7252,2012-05-21,37.20000076293945,37.25,36.54999923706055,36.61000061035156,383800.0,0.019178103094231513,1.0289917569203721,-1.5128232716459955,25.115253751625147,31.906370578212282,1.0553346654739926,1.6117498381377686,1.9433704887165888,0.9420432719242342,8.744060050232882,0.75,-0.3902257815504697,-1.4229990005493178,-3.205606212656434,0.35960821155779854,-2.3143026066028725,-0.5316953944957632,1.2281861784606818,36.49290213406036,4.779387339211063,0.8913036060535575,5,0.5499992370605469,0.9399986267089844,1.6049985885620117,1.6299991607666016,-0.15999984741210938,0,0.011290273127191552,1.0,36.5,-2.6521818453220107,36.79999923706055,1.086952675807165,37.849998474121094,0.011290273127191552
7253,2012-05-22,37.40999984741211,37.77999877929688,37.18999862670898,37.2400016784668,509700.0,0.005645136563595665,-3.3703023452951566,0.2881324152199916,26.801819023799766,30.593160109540918,0.6135685442146723,1.3521506471451517,1.7043116003500103,0.7837050538963268,9.121045371415418,0.5900001525879048,-0.5353238950028398,-1.1375000000000028,-2.993538579574313,0.7185385795743073,-2.0655192897871615,-0.2094807102128442,0.6984772321921255,46.44546250027119,18.326331142932794,0.9280192897871553,5,0.27499961853027344,0.7299995422363281,1.3874998092651367,1.4750003814697266,-0.009998321533203125,1,-0.001069257302606097,1.0289917569203721,37.20000076293945,1.0,36.5,-2.6521818453220107,36.79999923706055,-0.001069257302606097
7254,2012-05-23,37.7599983215332,37.86000061035156,36.97000122070313,37.2400016784668,469000.0,0.00935574647283266,1.4722163353536868,3.058836729198456,33.04720397645045,30.059822142737296,0.15439158158468302,0.9550313620819608,1.3135693227089433,0.4788258716931324,10.151803316403333,0.8899993896484304,-0.6574246676062003,-0.72650146484375,-2.602772052468758,1.149769122781258,-1.6646367586562576,0.2116338289687576,-1.3299980163574219,93.006834442174,64.34468561525519,0.9381352938125043,5,-0.07499885559082031,0.3800010681152344,1.0500011444091797,1.2050018310546875,0.8500022888183594,2,-0.02939610288651162,-3.3703023452951566,37.40999984741211,1.0289917569203721,37.20000076293945,1.0,36.5,-0.02939610288651162
7255,2012-05-24,37.72000122070313,37.90999984741211,37.43999862670898,37.88000106811523,336000.0,-0.0010592453021180948,3.27278874997839,-0.30769400061619695,33.846179642927666,28.352443986175054,0.0718252264417103,0.9300896110036447,1.3240905707985533,0.5705545661569644,10.949018472108648,0.4700012207031321,-0.7813012787522169,-0.6949985504150291,-2.5737943130837735,1.1837972122537153,-1.6343964317494013,0.24439933091934307,-1.261400909423834,87.16225098138321,56.21994960556394,0.9393978813343711,5,-0.1750011444091868,0.4199981689453054,1.1174983978271413,1.249999999999993,1.5900001525878835,3,-0.024390295701730458,1.4722163353536868,37.7599983215332,-3.3703023452951566,37.40999984741211,1.0289917569203721,37.20000076293945,-0.024390295701730458
7256,2012-05-25,37.310001373291016,37.900001525878906,37.25,37.810001373291016,664700.0,-0.010869560820350177,-1.0967698271088415,3.1250029802353585,29.338827342257417,27.11792435534754,0.2931822984622343,1.237348246058822,1.6840907409216044,1.0235611886241287,11.887207812097193,0.6500015258789062,-0.8362243843179797,-0.9994985580444364,-2.8776440355854263,0.8786469194965534,-1.938571296814935,-0.060425819273937975,-0.7933450805664037,55.8824849375624,24.394717375173435,0.9390727387704959,5,0.17499923706054688,0.8299980163574219,1.5399980545043945,1.6599998474121094,2.109996795654297,4,-0.03109085512504206,3.27278874997839,37.72000122070313,1.4722163353536868,37.7599983215332,-3.3703023452951566,37.40999984741211,-0.03109085512504206
7257,2012-05-29,37.61000061035156,37.72000122070313,37.349998474121094,37.59000015258789,788300.0,0.008040719003438834,2.0833346578716085,-0.04000091552734375,33.52825742472656,26.722068341346862,-0.14777038826955646,0.8585013701790416,1.3288099266882867,0.7502279307398041,13.062222122545531,0.4099998474121165,-0.8886691320338684,-0.6214994430541978,-2.478631189043881,1.2356323029354854,-1.550065316049043,0.30706642994064737,-1.0376105754394516,68.0851409208041,37.9368398083321,0.9285658729948423,5,-0.125,0.529998779296875,1.2399988174438477,1.3600006103515625,1.9199981689453196,1,-0.036426453327620956,-1.0967698271088415,37.310001373291016,3.27278874997839,37.72000122070313,1.4722163353536868,37.7599983215332,-0.036426453327620956
7258,2012-05-30,37.09000015258789,37.400001525878906,36.97000122070313,37.33000183105469,560900.0,-0.013826122024059417,1.263153139587374,-11.999809269502194,35.0305253720304,27.466200319141873,0.2092492641482906,1.2645537692246336,1.7844122506235038,1.292384973477695,13.634835281042431,0.6399993896484304,-1.0172723883830557,-1.0279998779296875,-2.8721553938031334,0.8161556379437584,-1.950077635866414,-0.10592211999296097,-0.4641057251757772,12.765862467787423,-19.498236926741782,0.9220777579367235,5,0.07999992370605469,1.0499992370605469,1.8874998092651367,1.8800010681152344,1.970001220703125,2,-0.0013480516811769094,2.0833346578716085,37.61000061035156,-1.0967698271088415,37.310001373291016,3.27278874997839,37.72000122070313,-0.0013480516811769094
7259,2012-05-31,36.900001525878906,37.09000015258789,36.400001525878906,37.06999969482422,913000.0,-0.005122637528372387,5.571444141689374,0.7083207502185488,33.7917472013646,29.515947430072938,0.27973661594901955,1.3198097779986355,1.9000295840304844,1.4908865227364174,14.458069142727037,0.6899986267089844,-1.111593460171477,-1.089498519897461,-2.894735851395936,0.7157388116010139,-1.9921171856466984,-0.1868798541482235,1.0099983215332031,33.11261958836592,-0.15165777803795777,0.9026186657492389,5,0.25499916076660156,1.2249984741210938,2.1274986267089844,2.0699996948242188,2.2699966430664062,3,0.01355013494103341,1.263153139587374,37.09000015258789,2.0833346578716085,37.61000061035156,-1.0967698271088415,37.310001373291016,0.01355013494103341
7260,2012-06-01,35.7599983215332,36.560001373291016,35.689998626708984,36.25,858300.0,-0.030894394504189626,-1.7619087986146011,2.882393860515214,25.70014196716592,30.68888396692754,1.404387959467833,2.2955506028091293,2.991813151653801,2.6315725697371164,15.329937707300287,1.2100028991699219,-1.2236865254509013,-2.050501632690427,-3.996385028548268,-0.10461823683258586,-3.023443330619344,-1.07755993476151,2.1198015594482413,3.1674028504899554,-28.592597837729905,0.97294169792892,6,1.0400009155273438,2.010000228881836,3.280001640319824,3.210002899169922,3.5100021362304688,4,0.07969805432295574,5.571444141689374,36.900001525878906,1.263153139587374,37.09000015258789,2.0833346578716085,37.61000061035156,0.07969805432295574
7261,2012-06-04,35.810001373291016,35.900001525878906,35.40999984741211,35.790000915527344,624300.0,0.0013982956964431192,3.899998092658643,-0.0408171209254891,27.663242178231584,30.97199379210604,1.3926697019845946,2.0863093745411447,2.8802822238984334,2.572171387260923,16.78400946730585,0.4900016784667969,-1.2791561269887168,-1.8314987182617202,-3.858342482763632,0.19534504624019178,-2.8449206005126797,-0.8180768360107606,1.9822064575195313,17.31607307700559,-15.536598379293075,1.013421882250956,6,0.8499984741210938,1.819997787475586,3.192498207092285,3.1599998474121094,3.4699974060058665,0,0.09773805824566328,-1.7619087986146011,35.7599983215332,5.571444141689374,36.900001525878906,1.263153139587374,37.09000015258789,0.09773805824566328
7262,2012-06-05,35.61999893188477,35.959999084472656,35.59000015258789,35.75,899700.0,-0.0053058484814233475,-2.8947537494729656,-6.499904634750742,27.427595520104845,31.04152451391771,1.4918648644880648,2.093001108454409,3.0123726318373585,2.758601015762004,17.801337285542875,0.3699989318847656,-1.1829402595967835,-1.837001037597652,-3.895882636277854,0.22188056108254983,-2.866441836937753,-0.8075602382575511,2.029276419921871,10.552708912007443,-22.475416135117467,1.0294407993401025,6,1.0400009155273366,2.010000228881829,3.2900009155273366,3.3500022888183523,3.370002746582024,1,0.1066816213085009,3.899998092658643,35.810001373291016,-1.7619087986146011,35.7599983215332,5.571444141689374,36.900001525878906,0.1066816213085009
7263,2012-06-06,36.0,36.150001525878906,35.849998474121094,35.95000076293945,1392300.0,0.010668194259126462,-1.3999877931550118,-0.38460635582032093,34.133808807171334,31.162258383997816,0.9955103048873539,1.5316233672046167,2.5638188392788663,2.380074642155236,19.039751623168726,0.5300025939941335,-1.0475721128807933,-1.2920000076293974,-3.2557194478819227,0.6717194326231279,-2.2738597277556636,-0.31014028750313116,1.5149188215429703,35.11905032220562,-1.6758902927928148,0.9818597201262631,6,0.6599998474121094,1.6299991607666016,2.9099998474121094,2.970001220703125,3.8699989318847727,2,0.09805552164713571,-2.8947537494729656,35.61999893188477,3.899998092658643,35.810001373291016,-1.7619087986146011,35.7599983215332,0.09805552164713571
7264,2012-06-07,36.13999938964844,36.77999877929688,36.060001373291016,36.43999862670898,1005000.0,0.0038888719346787948,-2.1304556951528277,-6.000076295109341,43.29268718176945,32.21187033275802,0.6722412107330342,1.2659326845647314,2.3564473429101582,2.2431773532803874,20.607685949615743,0.7799987792968821,-0.9900274619331881,-1.0310005187988267,-2.9637312932316817,0.9017302556340283,-1.9973659060152542,-0.0646351315823992,1.2486242934466816,53.284679662635426,11.88788437175694,0.9663653872164264,6,0.5150012969970703,1.3950004577636719,2.8350000381469727,2.8300018310546875,3.270000457763672,3,0.08079695719305824,-1.3999877931550118,36.0,-2.8947537494729656,35.61999893188477,3.899998092658643,35.810001373291016,0.08079695719305824
7265,2012-06-08,36.38000106811523,36.43999862670898,36.0099983215332,36.13000106811523,518800.0,0.006640887728834199,1.3243566479709283,-0.8333354526150014,48.765444211673035,34.370383318248635,0.24828051722199262,0.901231268654044,2.0643356472120473,2.00467106953937,22.10236682873854,0.43000030517577414,-0.9506853662798633,-0.6824989318847727,-2.531081580124315,1.1660837163547697,-1.606790256004544,0.2417923922349985,0.8899051848389092,70.80306401178292,23.552081051716115,0.924291324119773,6,0.18499946594238992,1.154998779296882,2.594998359680183,2.5900001525878977,1.6199989318847727,4,0.07669040733688548,-2.1304556951528277,36.13999938964844,-1.3999877931550118,36.0,-2.8947537494729656,35.61999893188477,0.07669040733688548
7266,2012-06-11,36.13999938964844,36.75,36.09000015258789,36.70000076293945,665800.0,-0.006597077279283936,1.0,-2.2400054931640625,37.954544469345834,34.862192989873,0.34069133987549094,0.9895581568438274,2.2586801972175223,2.240636294355042,23.50141163693227,0.6599998474121094,-0.9792489948578336,-0.7940006256103516,-2.5131487504068986,0.9251474991861954,-1.653574688008625,0.06557343678792193,1.0183124789731792,46.21847661972526,-2.2944651688209987,0.8595740623982734,6,0.2650012969970703,1.385000228881836,2.8350000381469727,2.8300018310546875,1.7700004577636719,0,0.08660766798495745,1.3243566479709283,36.38000106811523,-2.1304556951528277,36.13999938964844,-1.3999877931550118,36.0,0.08660766798495745
7267,2012-06-12,36.68000030517578,36.68000030517578,36.0,36.290000915527344,616000.0,0.014941918224880002,2.4871865096443524,-0.6964257736663919,42.283314636237264,35.66805846367376,-0.3856595431395178,0.3302360203840706,1.675454242145463,1.6981013347738951,24.828228158094394,0.6800003051757812,-1.0075418802485814,-0.16749973297119425,-1.7419523017346847,1.4069528357922962,-0.9547260173529395,0.619726551410551,0.3734128421732663,89.2474794293536,38.801116897435264,0.7872262843817457,6,-0.43000030517578125,0.8449993133544922,2.2974987030029297,2.2900009155273438,1.3600006103515625,1,0.07088327296862706,1.0,36.13999938964844,1.3243566479709283,36.38000106811523,-2.1304556951528277,36.13999938964844,0.07088327296862706
7268,2012-06-13,36.40999984741211,36.900001525878906,36.27000045776367,36.58000183105469,547200.0,-0.007360972069718641,-1.8,-0.43590320435071794,35.48391595541152,35.85607721412342,-0.2483808804416867,0.4782661161801798,1.8933652874211901,1.96381227728115,25.81935670771231,0.6300010681152344,-0.9855168964363656,-0.3445001602172866,-1.7786474838663366,1.0896471634317635,-1.0615738220418152,0.372573501607242,0.5448085019407216,45.555461365659305,0.4723588575595272,0.7170736618245268,6,-0.25499916076660156,1.0300006866455078,2.594999313354492,2.5600013732910156,1.25,2,0.07085970452806967,2.4871865096443524,36.68000030517578,1.0,36.13999938964844,1.3243566479709283,36.38000106811523,0.07085970452806967
7269,2012-06-14,36.68000030517578,36.86999893188477,36.41999816894531,36.5099983215332,599000.0,0.007415557783444049,-1.5714161153557316,-1.0,39.344280235697546,37.37209257729359,-0.617843171520299,0.12239323538076974,1.5733388752327286,1.6974356795980157,26.536641128173343,0.45999908447266336,-1.0053910450129067,-0.015999794006347656,-1.3542379620136273,1.322238374000932,-0.6851188780099875,0.6531192899972922,-1.2700004577636719,75.5554613656593,34.31642997264682,0.6691190840036406,6,-0.5249996185302734,0.5599994659423828,2.3249988555908203,2.2900009155273438,0.8899993896484375,3,0.08696833697296524,-1.8,36.40999984741211,2.4871865096443524,36.68000030517578,1.0,36.13999938964844,0.08696833697296524
7270,2012-06-15,37.22999954223633,37.36999893188477,36.70000076293945,36.709999084472656,790200.0,0.014994526512665862,-1.4814880224927325,3.0587905306855157,49.20317090259171,39.76541799111139,-1.0475557961547182,-0.4150179007130248,0.9880223227579137,1.154774306464077,25.519678337618185,0.6899986267089915,-0.9924234890980301,0.5124994277954116,-0.8464305842949642,1.8714294398857874,-0.16696557824977276,1.191964433840596,-1.790799713134767,89.78105848186021,48.31258787643286,0.6794650060451866,6,-0.75,-0.05500030517578125,1.7149991989135742,1.7400016784667969,0.29000091552734375,4,0.0585549377378487,-1.5714161153557316,36.68000030517578,-1.8,36.40999984741211,2.4871865096443524,36.68000030517578,0.0585549377378487
7271,2012-06-18,37.22000122070313,37.43999862670898,37.040000915527344,37.040000915527344,459400.0,-0.00026855551050575244,-3.4444114779806783,0.3461541283057761,45.8773944629758,41.815395651430386,-0.9124715734021791,-0.3671364637848811,0.9625037541493953,1.1729251928699398,24.12531240830753,0.3999977111816335,-0.9562573404817982,0.46650104522705504,-0.9062458872892947,1.8392479777434048,-0.2198724210311198,1.15287451148523,-1.703569427490244,84.72238779083874,44.69489200541421,0.6863734662581737,6,-0.575002670288093,-0.04500198364258523,1.6549978256225515,1.749999999999993,0.3699989318847585,0,0.02095644152915832,-1.4814880224927325,37.22999954223633,-1.5714161153557316,36.68000030517578,-1.8,36.40999984741211,0.02095644152915832
7272,2012-06-19,37.61999893188477,37.81999969482422,37.31999969482422,37.349998474121094,376700.0,0.010746848416521404,-2.0303212456795405,1.4999999999999802,55.74834958783151,44.21701129372596,-1.1163282950221642,-0.7737249253764205,0.5508923564894914,0.7817323840816712,23.320922661379974,0.5999984741210866,-0.7373773813101749,0.84549884796143,-0.5682456808577072,2.2592433767805673,0.13862658355186142,1.5523711123709987,-1.9881531286621197,87.09671862040837,41.818878918332985,0.7068722644095701,6,-0.7099990844726634,-0.5849990844726634,1.2550001144409109,1.3500022888183523,0.9099998474121094,1,0.0077086901584557666,-3.4444114779806783,37.22000122070313,-1.4814880224927325,37.22999954223633,-1.5714161153557316,36.68000030517578,0.0077086901584557666
7273,2012-06-20,37.36999893188477,37.68999862670898,37.11999893188477,37.61999893188477,285800.0,-0.0066454015709211944,1.9230799327048627,-0.9259243560942974,55.03208178302026,45.521388471642716,-0.72812748361941,-0.5553483457553696,0.8051545774796836,1.0406099836006106,23.329050501292198,0.5699996948242045,-0.5350054188670725,0.5974988937378001,-0.8125685544814374,2.0075663419570375,-0.10753483037181866,1.3025326178474188,-1.5631008173339964,67.85712339442343,20.17130525170385,0.7050337241096198,6,-0.45999908447266336,-0.39499855041504617,1.4525003433227468,1.6000022888183523,1.920001983642571,2,0.01792887350261374,-2.0303212456795405,37.61999893188477,-3.4444114779806783,37.22000122070313,-1.4814880224927325,37.22999954223633,0.01792887350261374
7274,2012-06-21,36.650001525878906,37.459999084472656,36.54999923706055,37.41999816894531,344500.0,-0.019266722680892356,1.1411799553006436,3.079986572265625,60.470616535306625,46.821963174268674,0.08026205268171793,0.08140055400521362,1.501470497929219,1.7728929458683211,23.305053185349962,0.9099998474121094,-0.3178264692659454,-0.0669986724853544,-1.3986084518999462,1.2646111069292374,-0.7328035621926503,0.5988062172219415,-0.6820552849062551,7.874193131745179,-43.56570560523321,0.6658048897072945,6,0.2599983215332031,0.3249988555908203,2.132497787475586,2.3199996948242188,2.80999755859375,3,0.027557933955883573,1.9230799327048627,37.36999893188477,-2.0303212456795405,37.61999893188477,-3.4444114779806783,37.22000122070313,0.027557933955883573
7275,2012-06-22,36.79999923706055,36.88999938964844,36.47999954223633,36.86000061035156,1419200.0,0.004092706819554204,5.833391613949201,0.07792420113946,61.379289782044864,49.42471265345745,-0.00435120582442039,-0.14867816601596218,1.3187299018552068,1.6347406998937828,23.40411589229589,0.4099998474121094,-0.16188740094409582,0.12899913787841655,-1.1175695824702885,1.3755678582271216,-0.49428522229593597,0.7522834980527691,-0.6838887197797732,23.8805715212954,-30.55900683142915,0.6232843601743523,6,0.1100006103515625,-0.1399993896484375,1.9825000762939453,2.170001983642578,2.8300018310546804,4,0.020923925916504382,1.1411799553006436,36.650001525878906,1.9230799327048627,37.36999893188477,-2.0303212456795405,37.61999893188477,0.020923925916504382
7276,2012-06-25,36.150001525878906,36.72000122070313,35.849998474121094,36.27000045776367,538800.0,-0.017662981648299603,-1.4166573948978978,1.9999364231673977,55.50938963971283,50.89427654273251,0.7232745614388847,0.43211412863657017,1.9342042194096507,2.2812684175457463,23.550871751428215,0.9500007629394531,-0.09762438412550978,-0.46299858093262003,-1.6922064030164634,0.7662092411512234,-1.0776024919745382,0.1516053301092981,1.6699981689453125,15.228571871175623,-42.913311725654566,0.6146039110419212,6,0.68499755859375,0.5099983215332031,2.072498321533203,2.5049991607666016,3.4899978637695312,0,0.03789761753962906,5.833391613949201,36.79999923706055,1.1411799553006436,36.650001525878906,1.9230799327048627,37.36999893188477,0.03789761753962906
7277,2012-06-26,36.2400016784668,36.310001373291016,35.810001373291016,36.15999984741211,532700.0,0.0024896306718953376,3.5454293244555415,-0.6666878596178911,52.654890036113095,52.802162551699354,0.630612613544443,0.24687182591699042,1.8096922371626505,2.1961102586297017,23.7223392907805,0.5,-0.07896329313947348,-0.30449848175048544,-1.4495835718282848,0.8405866083273139,-0.8770410267893851,0.26804406328841424,1.5405979919433577,22.87239007365632,-36.60447933363962,0.5725425450388986,6,0.5749988555908203,0.4199981689453125,1.8049983978271484,2.279998779296875,3.6799964904785156,1,0.03725161179899272,-1.4166573948978978,36.150001525878906,5.833391613949201,36.79999923706055,1.1411799553006436,36.650001525878906,0.03725161179899272
7278,2012-06-27,37.040000915527344,37.25,36.33000183105469,36.38000106811523,583300.0,0.02207503311281278,-1.4210531599315361,8.249809269502283,58.687285699136346,54.951385380970336,-0.07892252998927063,-0.587169788709005,0.9605544527409222,1.3965528587543474,22.89092775159966,1.0099983215332031,0.04111322185968902,0.49800071716308736,-0.6422781141449647,1.6382795484711394,-0.07213869849093868,1.0681401328171134,0.6617748229980478,74.54553020897634,13.695275700381288,0.5701394156540247,6,-0.22500038146972656,-0.3800010681152344,0.904998779296875,1.4799995422363281,3.6100006103515625,2,0.04022672318954834,3.5454293244555415,36.2400016784668,-1.4166573948978978,36.150001525878906,5.833391613949201,36.79999923706055,0.04022672318954834
7279,2012-06-28,37.400001525878906,37.45000076293945,36.59000015258789,36.83000183105469,646200.0,0.009719238700143906,1.56717301692136,0.8636361009160962,59.62266106505085,56.109106510132456,-0.3643675484374853,-0.9568491814614077,0.5484601194595129,1.0384533175357902,21.343019583670408,0.8600006103515625,0.1167666513828749,0.8330013275146513,-0.3609854871774729,2.0269881422067755,0.23600792016858918,1.4299947348607134,0.22610323803711196,96.9512648982592,35.81667187284736,0.5969934073460631,6,-0.5850009918212891,-0.7400016784667969,0.5124979019165039,1.1199989318847656,3.3699989318847656,3,0.05053474097696631,-1.4210531599315361,37.040000915527344,3.5454293244555415,36.2400016784668,-1.4166573948978978,36.150001525878906,0.05053474097696631
7280,2012-06-29,38.61000061035156,38.77999877929688,37.93000030517578,38.0,915500.0,0.03235291537716645,-1.2666625976562689,1.0701770823573504,69.69701394465942,58.7557308969862,-1.5176215475738744,-2.047354596136671,-0.6948436169465282,-0.16514405348628713,19.597279487578955,1.3799972534179759,0.2903146367102778,1.9005002975463867,0.45768912036582776,3.3433114747269457,1.1790947089561072,2.621905886136666,-2.799999237060547,94.27615092856469,29.963667206822095,0.7214055885902811,6,-1.3150005340576172,-1.5150012969970703,-0.6975011825561523,-0.09000015258789062,2.049999237060547,4,0.022014982146703277,1.56717301692136,37.400001525878906,-1.4210531599315361,37.040000915527344,3.5454293244555415,36.2400016784668,0.022014982146703277
7281,2012-07-02,39.310001373291016,39.34000015258789,38.63000106811523,38.849998474121094,739000.0,0.018130037603567795,1.7307633055790173,0.7541023588563424,70.45105462027085,60.389364789479465,-2.112086882802096,-2.6052734761479357,-1.421668729851561,-0.8538092959741164,17.70871664248047,0.7299995422363281,0.45610946557194865,2.4255010604858427,0.6349350303015413,4.216067090670144,1.5302180453936955,3.32078407557799,-3.4406000518798834,99.15017593000839,36.42239933819399,0.8952830150921507,7,-1.7350006103515625,-1.9350013732910156,-1.4675016403198242,-0.7900009155273438,1.529998779296875,0,0.008140414236709637,-1.2666625976562689,38.61000061035156,1.56717301692136,37.400001525878906,-1.4210531599315361,37.040000915527344,0.008140414236709637
7282,2012-07-03,39.41999816894531,39.52000045776367,39.18999862670898,39.20000076293945,274300.0,0.0027981885477377233,-1.7499960263847012,0.47825221624221514,74.00323307003545,62.497270488036705,-2.1678779748004544,-2.5465500444781455,-1.5416458025336013,-0.951077164166442,15.898440474560626,0.3300018310546946,0.5356332867359228,2.3454978942871065,0.32784486526677625,4.363150923307437,1.3366713797769378,3.3543244087972752,-3.411772894287111,96.86513066240632,30.644723415617463,1.0088265145101658,7,-1.7549972534179688,-1.9549980163574219,-1.6074981689453125,-0.8999977111816406,1.3200035095214844,1,0.00558095461497099,1.7307633055790173,39.310001373291016,-1.2666625976562689,38.61000061035156,1.56717301692136,37.400001525878906,0.00558095461497099
7283,2012-07-05,39.52999877929688,39.75,39.18999862670898,39.310001373291016,386000.0,0.002790477307485606,-1.4347732342623554,1.0000000000000322,73.32246568637248,63.925253727044016,-2.1671611316687702,-2.5070712252128544,-1.6660346324597484,-1.0423108448822092,14.460554098051698,0.5600013732910227,0.6472765401555947,2.278998565673838,0.050533656787891346,4.507463474559785,1.1647661112308683,3.393231020116808,-3.3110669936523536,93.03793571751946,26.841767075754873,1.1142324544429723,7,-1.7499980926513743,-1.9499988555908274,-1.717498779296882,-1.0099983215332102,1.4000015258788991,3,0.009865909478668833,-1.7499960263847012,39.41999816894531,1.7307633055790173,39.310001373291016,-1.2666625976562689,38.61000061035156,0.009865909478668833
7284,2012-07-06,39.060001373291016,39.22999954223633,38.72000122070313,39.099998474121094,331900.0,-0.011889638768519784,2.399997456861975,-0.18180714743978188,65.17418600590611,64.34690886302859,-1.4744035579831447,-1.90475595477848,-1.2181178304063636,-0.5669466616558125,13.905960739387535,0.80999755859375,0.6677591691575984,1.6630010604858398,-0.6403423708961498,3.9663444918678294,0.511329344794845,2.8146727761768346,-2.5585841304980477,62.08798118641297,-1.078390805041046,1.1516717156909944,7,-1.2800006866455078,-1.480001449584961,-1.4050016403198242,-0.5400009155273438,1.7299995422363281,4,0.0407066076980509,-1.4347732342623554,39.52999877929688,-1.7499960263847012,39.41999816894531,1.7307633055790173,39.310001373291016,0.0407066076980509
7285,2012-07-09,39.16999816894531,39.18000030517578,38.849998474121094,38.90999984741211,225200.0,0.002816098100024922,1.357134098990477,-6.500429184549356,65.9054051867588,65.50202170158926,-1.3553961230335787,-1.8920209786149798,-1.3548528223936103,-0.668487472834336,13.265937860277322,0.3300018310546875,0.7186005264950381,1.63349800109863,-0.7471536928167666,4.0141496950140265,0.4431721541409317,2.8238238480563282,-2.4086943055757786,48.21407284035169,-11.720580864629596,1.190325846957699,7,-1.3899974822998047,-1.5899982452392578,-1.5299978256225586,-0.6649971008300781,1.5700035095214844,0,0.040847647781788066,2.399997456861975,39.060001373291016,-1.4347732342623554,39.52999877929688,-1.7499960263847012,39.41999816894531,0.040847647781788066
7286,2012-07-10,39.27000045776367,39.810001373291016,39.150001525878906,39.45000076293945,800300.0,0.0025530327672480535,-2.1428701180744776,-0.6923133353874144,64.1509890754146,66.77936603928943,-1.07984105906921,-1.8398377483875663,-1.4896866863741565,-0.7552149900539717,13.35146064581218,0.6599998474121094,0.810676788327342,1.577000236511232,-0.8285022414312166,3.9825027144536804,0.3742489975400076,2.779751475482456,-2.2696009034636973,50.45863853823589,-5.790682338474241,1.2027512389712247,7,-1.1999988555908203,-1.6599998474121094,-1.985001564025879,-1.1200008392333984,2.1199989318847656,1,0.03539596061740391,1.357134098990477,39.16999816894531,2.399997456861975,39.060001373291016,-1.4347732342623554,39.52999877929688,0.03539596061740391
7287,2012-07-11,39.27999877929688,39.560001373291016,39.04999923706055,39.290000915527344,443300.0,0.0002546045687970011,-1.1702162197259918,0.05556732929254731,67.08412351463535,67.71234801878933,-0.6853374379861279,-1.7339647252663113,-1.5270590730502605,-0.7610065467192442,13.275759558062534,0.5100021362304688,0.9001634145142106,1.4569986343383832,-0.9984998702676506,3.912497138944417,0.22924938203536982,2.6847478866413965,-1.9986390430978034,51.375915614708966,-3.2644352944636736,1.2277492523030153,7,-1.079998016357429,-1.579998016357429,-2.1349992752075266,-1.3499984741211009,1.920001983642571,2,0.03971490381291032,-2.1428701180744776,39.27000045776367,1.357134098990477,39.16999816894531,2.399997456861975,39.060001373291016,0.03971490381291032
7288,2012-07-12,38.9900016784668,39.22000122070313,38.47999954223633,39.18000030517578,637200.0,-0.007382818478673947,4.481484621144454,18.995804729227835,72.67448780513035,69.16255098990926,-0.10017860305761417,-1.3078226652996605,-1.274495506649835,-0.46956398764526597,13.29375363194027,0.799999237060554,1.0786772406754253,1.038001441955565,-1.375665720814503,3.451668604725633,-0.16883213942946895,2.244835023340599,-1.4557777785585273,38.34597248832647,-21.292511376757247,1.2068335813850326,7,-0.12000083923339844,-1.1800003051757812,-1.8450021743774414,-1.3300018310546875,2.4199981689453125,3,0.044883301478965576,-1.1702162197259918,39.27999877929688,-2.1428701180744776,39.27000045776367,1.357134098990477,39.16999816894531,0.044883301478965576
7289,2012-07-13,39.86999893188477,40.15999984741211,39.02000045776367,39.08000183105469,846100.0,0.022569818300469002,-1.5054935841811605,-4.157909530788882,76.06118816805946,69.86968145917594,-0.6626449350919472,-2.0412347987265704,-2.186018638914298,-1.3445807185611969,13.61240187479793,1.1699981689453125,1.3154210030461542,1.7584987640380945,-0.7219268861161936,4.2389244141923825,0.5182859389609504,2.9987115891152385,-2.10819728463823,82.73804387809362,17.809051650043912,1.240212825077143,7,-0.549999237060554,-1.8849983215332102,-2.7249994277954173,-2.2099990844726634,1.4900016784667898,4,0.026586440975379766,4.481484621144454,38.9900016784668,-1.1702162197259918,39.27999877929688,-2.1428701180744776,39.27000045776367,0.026586440975379766
7290,2012-07-16,39.40999984741211,40.20000076293945,39.33000183105469,40.11000061035156,876200.0,-0.011537474211086418,-1.0232608686009323,-0.886080166881538,78.59654922946245,70.77473641575278,-0.08630827287296938,-1.4857150062585234,-1.7593496939909699,-0.878552983676947,14.828058236036828,0.8699989318847656,1.4644949786183332,1.1894996643066378,-1.3192583499341453,3.698257678547421,-0.06487934281375374,2.4438786714270293,-1.3604144161457015,54.06974681073792,-16.437730171457098,1.2543790071203917,7,-0.06999969482421875,-1.404998779296875,-2.314999580383301,-1.75,1.6599998474121094,0,0.03501652051404047,-1.5054935841811605,39.86999893188477,4.481484621144454,38.9900016784668,-1.1702162197259918,39.27999877929688,0.03501652051404047
7291,2012-07-17,38.0,38.25,36.97000122070313,37.790000915527344,3607200.0,-0.035777717657228036,2.6056350135932145,-0.29999836513152517,62.53562701093922,69.50055796474209,1.2497506768397386,-0.015055328109667698,-0.39491576546501506,0.5279005920479491,15.596650944284457,2.4399986267089773,1.5616539210341926,-0.2595001220703139,-2.72667704823634,2.207676804095712,-1.4930885851533233,0.9740883410126955,2.200000762939453,31.88851161829386,-42.8002659314691,1.2335884630830114,7,0.5850009918212891,0.005001068115234375,-0.9499998092651367,-0.3400001525878906,2.8600006103515625,1,0.07210530732807352,-1.0232608686009323,39.40999984741211,-1.5054935841811605,39.86999893188477,4.481484621144454,38.9900016784668,0.07210530732807352
7292,2012-07-18,37.90999984741211,38.209999084472656,37.54999923706055,37.77000045776367,1161000.0,-0.00236842506810242,-1.2758543579490147,0.6666666666666666,56.89382604095817,67.67515355969606,1.232659619282785,0.10306935200944167,-0.3563354510148997,0.6099630424174549,16.181204295691238,0.6599998474121094,1.481682505011193,-0.3640003204345703,-2.8187295078545844,2.090728866985444,-1.5913649141445774,0.8633642732754367,2.2900009155273438,29.102128790339094,-43.72088263670197,1.2273645937100077,7,0.6750011444091797,0.095001220703125,-0.9449996948242188,-0.25,2.6800003051757812,2,0.09179634809399473,2.6056350135932145,38.0,-1.0232608686009323,39.40999984741211,-1.5054935841811605,39.86999893188477,0.09179634809399473
7293,2012-07-19,38.040000915527344,38.18000030517578,37.86999893188477,38.06999969482422,841800.0,0.0034292025491555744,1.4800109863280682,-0.21427792915531335,55.263164499144175,66.57392894783362,0.9712083690479716,0.02723305226289341,-0.5369834510928513,0.4739769770569495,17.126101371781726,0.3100013732910085,1.3366253098183591,-0.2674993515014634,-2.6883363252740864,2.1533376222711595,-1.477917838387775,0.9429191353848481,2.095399856567383,33.126930231184716,-35.13029276141957,1.2104184868863115,7,0.5450000762939453,-0.034999847412109375,-1.152501106262207,-0.4100017547607422,2.8199996948242188,3,0.08307044614507997,-1.2758543579490147,37.90999984741211,2.6056350135932145,38.0,-1.0232608686009323,39.40999984741211,0.08307044614507997
7294,2012-07-20,37.65999984741211,37.97000122070313,37.290000915527344,37.86999893188477,5022700.0,-0.009989512591208283,2.317045031633712,7.000254323499728,40.952353963987804,63.80136770085906,1.2647352342274374,0.5130865344106041,-0.18923319782867765,0.8506724374112196,17.624847712581733,0.75,1.139064878015816,-0.698000335693358,-3.0130811113918767,1.6170804400051608,-1.8555407235426173,0.45954005215590144,2.412092933654783,21.362189612920197,-41.80258540609424,1.1575403878492605,7,0.9250011444091797,0.345001220703125,-0.8624992370605469,-0.030000686645507812,3.1800003051757812,4,0.0995751464469985,1.4800109863280682,38.040000915527344,-1.2758543579490147,37.90999984741211,2.6056350135932145,38.0,0.0995751464469985
7295,2012-07-23,37.56999969482422,37.66999816894531,36.9900016784668,37.040000915527344,623100.0,-0.0023898075664510188,-1.1587284287011808,-2.5238147138963725,31.249933201517834,60.14569482598164,1.233637969074529,0.6995998026379624,-0.1328721635877912,0.934414979886256,18.144119243163942,0.6799964904785156,0.9262054052752262,-0.826500511169435,-3.0565360561752186,1.4035350338363486,-1.9415182836723304,0.28851726133346034,2.4400512550353994,46.874925494122685,-11.253056201560646,1.115017772502892,7,1.0150012969970703,0.4350013732910156,-0.8724994659423828,0.05999946594238281,2.8899993896484375,0,0.10087838558192663,2.317045031633712,37.65999984741211,1.4800109863280682,38.040000915527344,-1.2758543579490147,37.90999984741211,0.10087838558192663
7296,2012-07-24,37.52000045776367,37.63999938964844,37.11000061035156,37.52999877929688,792500.0,-0.0013308287853788237,3.6086942099414525,-0.01886480105949403,29.2576233719831,55.942750365686955,1.1279055422689908,0.903838717754823,-0.12294466858291031,0.9739702536319754,17.877677248129558,0.529998779296875,0.7975664885005074,-0.9449996948242188,-2.9580977870388097,1.0680983973903722,-1.9515487409315142,0.0615493512830767,2.4292494975128136,43.44261526194831,-9.381153756931262,1.006549046107294,7,1.0650005340576172,0.4850006103515625,-0.6925010681152344,0.10999870300292969,3.0900001525878906,1,0.0946161832022574,-1.1587284287011808,37.56999969482422,2.317045031633712,37.65999984741211,1.4800109863280682,38.040000915527344,0.0946161832022574
7297,2012-07-25,37.59000015258789,38.060001373291016,37.540000915527344,37.65999984741211,915500.0,0.001865663485346003,-5.117718337671663,7.001144601292239,28.634326809401742,51.049399143939326,0.8861581198363737,0.9909707970390329,-0.22335754367396987,0.9016514798895798,17.37392997778527,0.5400009155273438,0.6440001428912652,-0.9424999237060518,-2.7179797348125945,0.8329798874004908,-1.8302398292593267,-0.05476001815277698,2.299664827997127,50.42009802821597,2.5723124551306213,0.8877399055532716,7,0.9950008392333984,0.41500091552734375,-0.6800012588500977,0.03999900817871094,2.7099990844726562,2,0.08699123289411714,3.6086942099414525,37.52000045776367,-1.1587284287011808,37.56999969482422,2.317045031633712,37.65999984741211,0.08699123289411714
7298,2012-07-26,38.52999877929688,38.59000015258789,37.97000122070313,38.02999877929688,853200.0,0.02500661407005289,-1.00001230557194,-7.142888283378746,44.71054312709829,47.56599413938809,-0.1407559672649299,0.1774188914866528,-1.178960249097095,-0.03394632219298188,18.164443537728868,1.0,0.5131132151301827,-0.07700119018554119,-1.7079523810534383,1.553950000682356,-0.8924767856194862,0.7384744052484038,1.3012729260904976,96.24991059294801,48.12956274774396,0.8154755954339471,7,0.05500221252440696,-0.5249977111816477,-1.5574989318847727,-0.8999996185302805,1.8899993896484304,3,0.05346486993396682,-5.117718337671663,37.59000015258789,3.6086942099414525,37.52000045776367,-1.1587284287011808,37.56999969482422,0.05346486993396682
7299,2012-07-27,39.290000915527344,39.5099983215332,38.66999816894531,38.66999816894531,762500.0,0.01972494576456696,-1.7096659078324001,1.2400054931640625,51.060095677527094,44.50638818917304,-1.1082245451794535,-0.4571685324693249,-1.9325169043082937,-0.7743856200027892,19.328019277945785,0.979999542236321,0.3741378807709026,0.5885009765625,-0.9651736932385759,2.142175646363576,-0.18833635833804152,1.3653383114630415,0.48404538016635,91.26993257664978,41.37848573561425,0.7768373349005386,7,-1.0500011444091797,-1.2849998474121094,-2.347500801086426,-1.6600017547607422,0.9799995422363281,4,0.03995926847137743,-1.00001230557194,38.52999877929688,-5.117718337671663,37.59000015258789,3.6086942099414525,37.52000045776367,0.03995926847137743
7300,2012-07-30,39.459999084472656,39.599998474121094,39.27000045776367,39.41999816894531,667600.0,0.0043267540082476685,1.0624895691772167,0.06451731987940688,51.65793101979052,43.297755301267635,-1.4196788618522618,-0.5904969749941245,-2.0601115142442197,-0.930978687462769,19.04103845614507,0.3299980163574219,0.22624970127886712,0.7159992218017592,-0.8732324766720367,2.305230920275555,-0.07861662743513875,1.5106150710386572,0.25796630972122614,94.37752972862006,42.717190876378886,0.7946158492368981,7,-1.164999008178711,-1.4549980163574219,-2.5174989700317383,-1.8299999237060547,1.0499992370605469,0,0.03497215154924471,-1.7096659078324001,39.290000915527344,-1.00001230557194,38.52999877929688,-5.117718337671663,37.59000015258789,0.03497215154924471
7301,2012-07-31,39.63000106811523,39.900001525878906,39.34000015258789,39.41999816894531,865500.0,0.004308210531851486,-2.0270431886837192,5.249952317375371,52.97115918309706,42.86190342817195,-1.4909378274552623,-0.7750325036225973,-2.1751888797112073,-1.106250155446908,18.321442422901107,0.5600013732910156,-0.04132195662071325,0.8700012207031165,-0.749380925614048,2.489383367020281,0.06031014754453423,1.6796922938616987,-2.659999847412095,88.55930559596517,35.340217061574336,0.8096910731585824,7,-1.1849994659423757,-1.624999999999993,-2.845001220703118,-2.0000019073486257,1.8600006103515696,1,0.0209436788793127,1.0624895691772167,39.459999084472656,-1.7096659078324001,39.290000915527344,-1.00001230557194,38.52999877929688,0.0209436788793127
7302,2012-08-01,39.63999938964844,40.099998474121094,39.38999938964844,39.72000122070313,874100.0,0.0002522917300966654,-1.4482649759280208,-0.38095584094753177,55.79320929100307,42.92079729393405,-1.3742451462973833,-0.8091914726028193,-2.1515805444187635,-1.1221520189827743,17.469839319099172,0.7099990844726562,-0.30260152290886566,0.8689994812011719,-0.7721024867110344,2.510101449113378,0.04844849724506872,1.689550465157275,-2.6113981628417875,78.40377100324869,22.340696655261013,0.8205509839561015,8,-1.0949993133544922,-1.6349983215332031,-2.8924999237060547,-2.010000228881836,1.7700004577636719,2,0.024470263260307545,-2.0270431886837192,39.63000106811523,1.0624895691772167,39.459999084472656,-1.7096659078324001,39.290000915527344,0.024470263260307545
7303,2012-08-02,39.91999816894531,40.0,39.15999984741211,39.4900016784668,821700.0,0.007063541463373291,1.8474574079462063,-5.374833110813942,50.49899454901652,43.98153513671502,-1.5192913241973045,-1.1156756605293054,-2.4007960940647592,-1.408402135756539,16.27575851163437,0.8400001525878906,-0.36465198914620345,1.1294982910156222,-0.5581838422282601,2.8171804242595044,0.285657224393681,1.9733393576375633,-2.7685410522460856,87.41256875790282,33.2892984824074,0.8438410666219407,8,-1.3749980926513672,-1.6549968719482422,-3.182497978210449,-2.289999008178711,1.3300018310546875,3,0.00951906526916746,-1.4482649759280208,39.63999938964844,-2.0270431886837192,39.63000106811523,1.0624895691772167,39.459999084472656,0.00951906526916746
7304,2012-08-03,40.650001525878906,41.0,40.31999969482422,40.47999954223633,783900.0,0.01828665807658969,-1.7755019423749134,0.39535667710541955,61.742434368093534,47.3695908218901,-1.989809572662665,-1.8134279966695601,-3.1021820582430166,-2.1479799404624487,16.033292728449446,1.0800018310546875,-0.340837918924791,1.7800016403198242,-0.099975821308675,3.6599791019483234,0.8400129095055746,2.719990371134074,-3.3806027548828013,80.97834537519824,25.739228967112837,0.9399887308142484,8,-1.595001220703125,-1.855001449584961,-3.912501335144043,-3.0200023651123047,0.6899986267089844,4,-0.005658138949568459,1.8474574079462063,39.91999816894531,-1.4482649759280208,39.63999938964844,-2.0270431886837192,39.63000106811523,-0.005658138949568459
7305,2012-08-06,40.77000045776367,41.13999938964844,40.59000015258789,40.86999893188477,775300.0,0.0029520031335883434,-1.3913057900585475,-0.5882194547290892,84.71177058286446,53.531162734210255,-1.7971412493444987,-1.9050875869138864,-3.1902897472733898,-2.2707255556133106,15.816341831339969,0.5499992370605469,-0.2995153728797604,1.820000457763669,-0.2411693840714193,3.8811702995987574,0.7894155368461284,2.8505853786812096,-3.2767656130273366,81.31318093806895,22.16529142795396,1.030584920917543,8,-1.4300003051757812,-1.7150001525878906,-4.032500267028809,-3.1400012969970703,1.0900001525878906,0,-0.012263919410989033,-1.7755019423749134,40.650001525878906,1.8474574079462063,39.91999816894531,-1.4482649759280208,39.63999938964844,-0.012263919410989033
7306,2012-08-07,40.65999984741211,41.02999877929688,40.5,41.02999877929688,434800.0,-0.002698077241022334,1.8648665367603132,3.7000457770654984,84.28925854120727,59.71504403774421,-1.3353135251597124,-1.7767049555130683,-3.035801039696267,-2.171643740972428,14.962639069944107,0.5299987792968821,-0.11897926233551459,1.6404998779296847,-0.555433903798864,3.8364336596582334,0.5425329870654068,2.7384667687939626,-2.8750238390828073,75.75759327225963,12.27998568629549,1.097966890864275,8,-1.1049995422363281,-1.6049995422363281,-3.4650001525878906,-3.030000686645508,1.5600013732910227,1,-0.003689166907078878,-1.3913057900585475,40.77000045776367,-1.7755019423749134,40.650001525878906,1.8474574079462063,39.91999816894531,-0.003689166907078878
7307,2012-08-08,40.84000015258789,41.08000183105469,40.47000122070313,40.560001373291016,306500.0,0.004426962760730069,-1.6521818453220618,-0.7567556421597289,84.48273756113144,64.13417675263678,-1.1240227193660175,-1.9329445836777381,-3.1779757319164545,-2.3654590802199067,14.234783466046327,0.6100006103515554,0.1437705335838686,1.7425001144409151,-0.598429779416513,4.083430008298343,0.5720351675122046,2.9129650613696256,-2.7866222737530606,84.8485198778526,16.807536982256323,1.1704649469287138,8,-0.9350013732910156,-1.7849998474121094,-3.364999771118164,-3.210000991821289,0.8800010681152415,2,0.01591580615696242,1.8648665367603132,40.65999984741211,-1.3913057900585475,40.77000045776367,-1.7755019423749134,40.650001525878906,0.01591580615696242
7308,2012-08-09,40.7400016784668,40.90999984741211,40.560001373291016,40.75,251800.0,-0.0024485424521908383,1.1212156241691424,-0.035708446866485014,90.74077811775913,68.54314146821811,-0.7571949338176651,-1.7867246047339407,-3.023770019918331,-2.280955430224523,14.320139299821374,0.34999847412109375,0.44430323320992926,1.5550016403198228,-0.8971899203654914,4.007193201005137,0.32890585997716926,2.7810974206624763,-2.439694078766877,51.219773164990364,-21.78698531380288,1.2260957803426569,8,-0.5900020599365234,-1.6850013732910156,-3.1750011444091797,-3.1100025177001953,0.47999954223633523,3,0.016445707936714182,-1.6521818453220618,40.84000015258789,1.8648665367603132,40.65999984741211,-1.3913057900585475,40.77000045776367,0.016445707936714182
7309,2012-08-10,40.93000030517578,40.95000076293945,40.34000015258789,40.59000015258789,356300.0,0.0046636872577598965,2.21052050394017,-34.00572300648607,93.29900758810679,73.16992775358659,-0.7711944233425001,-1.9955518333560889,-3.150110811553631,-2.4886947967551336,13.439014312170794,0.6100006103515625,0.77606052978431,1.692000198364255,-0.8660635715024441,4.250063968230954,0.412968313430909,2.971032083297601,-2.40251736227998,73.75008940705243,-2.456329589355448,1.2790318849333493,8,-0.7800006866455078,-1.875,-3.25,-3.3000011444091797,0.5499992370605469,4,0.0078182187255873,1.1212156241691424,40.7400016784668,-1.6521818453220618,40.84000015258789,1.8648665367603132,40.65999984741211,0.0078182187255873
7310,2012-08-13,40.790000915527344,40.9900016784668,40.5,40.810001373291016,410200.0,-0.003420459042379531,1.5789489534708627,-0.05882484937562409,91.18391176801245,77.41578915191052,-0.4723686956353106,-1.8412680619571802,-2.9100165719573425,-2.347152057857329,12.49082522990638,0.4900016784667969,0.9720883076251994,1.4830007553100586,-1.167378806104729,4.133380316724846,0.15781097460266125,2.808190536017456,-2.0535166568913326,60.8107759798337,-18.732864784269076,1.3251897807073942,8,-0.6400012969970703,-1.7350006103515625,-3.1100006103515625,-3.160001754760742,0.4699974060058594,0,0.013483677977834452,2.21052050394017,40.93000030517578,1.1212156241691424,40.7400016784668,-1.6521818453220618,40.84000015258789,0.013483677977834452
7311,2012-08-14,40.7400016784668,41.02999877929688,40.650001525878906,40.959999084472656,545500.0,-0.0012257719033664793,1.1111146432696046,10.999618539004388,89.87346784256007,81.20248454652796,-0.2775442745943977,-1.660610072322271,-2.760051735915816,-2.302271369228407,13.303687416027307,0.37999725341797586,1.0856697900904564,1.2960014343261719,-1.3531809466133637,3.9451838152657075,-0.028589756143595935,2.6205926247959397,-1.8112362093497936,54.05413764839911,-27.968310880789268,1.3245911904697696,8,-0.5900020599365234,-1.6850013732910156,-3.0600013732910156,-3.1100025177001953,0.4499969482421804,1,0.027491381584226593,1.5789489534708627,40.790000915527344,2.21052050394017,40.93000030517578,1.1212156241691424,40.7400016784668,0.027491381584226593
7312,2012-08-15,41.38999938964844,41.40999984741211,40.54999923706055,40.63999938964844,563600.0,0.015954778704027284,1.1772142119037732,-3.409131105755059,89.07108894090963,85.48827281229387,-0.7299623432299356,-2.1465838562104977,-3.2943444601096132,-2.950147157075115,14.297346581846565,0.8600006103515625,1.210610038086628,1.7719991683959933,-0.9098905907884713,4.453888927580458,0.4310542888037574,3.112944047988229,-2.284335206888919,98.1307978067267,17.168265397933283,1.3409448795922339,8,-0.5249996185302734,-2.1999988555908203,-3.5499982833862305,-3.760000228881836,-0.7399978637695312,2,0.02005319747026313,1.1111146432696046,40.7400016784668,1.5789489534708627,40.790000915527344,2.21052050394017,40.93000030517578,0.02005319747026313
7313,2012-08-16,41.20000076293945,41.63000106811523,41.13000106811523,41.5,700400.0,-0.004590447680859366,-1.2727343661946675,-0.3999989827473958,80.90622118137387,87.6175824582139,-0.37917535430906213,-1.7999942472128865,-3.0007135053231906,-2.7659757764152246,15.420457124090373,0.5,1.321131738166578,1.4240005493164034,-1.2387204248686956,4.086721523501502,0.09264006222385035,2.7553610364089565,-1.8639030137146761,66.66666666666703,-12.455360802053093,1.3313604870925495,8,-0.21500015258789062,-1.8999996185302734,-3.25,-3.5700016021728516,0.1399993896484375,3,0.012621370100347917,1.1772142119037732,41.38999938964844,1.1111146432696046,40.7400016784668,1.5789489534708627,40.790000915527344,0.012621370100347917
7314,2012-08-17,41.40999984741211,41.47000122070313,40.97999954223633,41.22999954223633,578800.0,0.005097065062716233,2.266644626417674,-0.600002543137978,81.1502372307921,87.22185653020587,-0.5252691243029091,-1.8073097471018684,-3.1070166691774403,-2.9801610759778328,15.979810870115635,0.490001678466804,1.4300180484648592,1.4464996337890597,-1.1150486824756385,4.008047950053758,0.16572547565671414,2.727273791921405,-1.7986336999204795,80.5308838273873,3.200661714211307,1.2807741581323489,8,-0.4249992370605469,-2.1099987030029297,-3.0699987411499023,-3.780000686645508,-0.029998779296882105,4,-0.004588230558055684,-1.2727343661946675,41.20000076293945,1.1772142119037732,41.38999938964844,1.1111146432696046,40.7400016784668,-0.004588230558055684
7315,2012-08-20,41.36000061035156,41.459999084472656,40.93000030517578,41.400001525878906,536300.0,-0.0012074193973625746,5.625149015306852,-0.22222693171703473,78.73762278990844,86.60500811339487,-0.42776069355687696,-1.537650957159073,-2.959501676925804,-2.9278154175905655,16.277316772776544,0.529998779296875,1.5668941483088474,1.2070003509521499,-1.1625623320512446,3.5765630339555443,0.02221900945045263,2.391781692453847,-1.5063982723850984,75.00000000000048,-0.8722349059409709,1.1847813415016977,8,-0.375,-2.059999465942383,-2.707500457763672,-3.575000762939453,-0.20000076293945312,0,0.0029013280975322964,2.266644626417674,41.40999984741211,-1.2727343661946675,41.20000076293945,1.1772142119037732,41.38999938964844,0.0029013280975322964
7316,2012-08-21,41.06999969482422,41.63999938964844,41.02000045776367,41.560001373291016,303600.0,-0.0070116274479639085,-1.1016907509779201,12.249761586877742,71.73257178370505,85.18832302701416,-0.08212106826977106,-1.020371534871643,-2.565607123382293,-2.6320211178617043,16.66004542320863,0.6199989318847656,1.576215992074225,0.7394994735717759,-1.3098138900615766,2.7888128372051284,-0.28515720824490387,1.7641561553884557,-1.003229509239901,47.70645733664174,-26.695284113311736,1.0246566818166776,8,-0.07999992370605469,-1.7649993896484375,-2.3974990844726562,-3.2649993896484375,0.5200004577636719,1,0.004626214466052936,5.625149015306852,41.36000061035156,2.266644626417674,41.40999984741211,-1.2727343661946675,41.20000076293945,0.004626214466052936
7317,2012-08-22,40.86000061035156,41.11999893188477,40.650001525878906,40.97999954223633,320300.0,-0.005113199075555852,1.3500004768398388,0.24489494048314142,64.59634025271828,82.28338548645408,0.14641001335186843,-0.5827070083444212,-2.26942105375646,-2.418828013859894,17.3348850310543,0.4699974060058665,1.4766135479898423,0.36600036621094034,-1.2355705653734645,1.9675712977953452,-0.4347850995812621,1.1667858320031428,-0.5729783361982683,21.212074506207564,-49.41466008015967,0.8007854657922039,8,0.12999916076660156,-1.5450000762939453,-2.564999580383301,-3.0550003051757812,0.5699996948242188,2,0.008076309628683997,-1.1016907509779201,41.06999969482422,5.625149015306852,41.36000061035156,2.266644626417674,41.40999984741211,0.008076309628683997
7318,2012-08-23,40.59000015258789,40.88999938964844,40.52000045776367,40.70000076293945,359600.0,-0.006607940619934083,-1.959991455078125,0.916679912261182,48.9130149340373,77.3516085248908,0.43906778775291144,-0.15859465754552104,-1.905889797364864,-2.1495662464124194,18.557817884034463,0.3699989318847656,1.377108911641301,-0.007000160217287998,-1.3147603046403802,1.3007599842058042,-0.6608802324288305,0.6468799119942545,-0.11356108226527795,6.2499787126065645,-60.462099689694966,0.6538800722115453,8,0.4799995422363281,-1.2749996185302734,-2.294999122619629,-2.7849998474121094,1.0999984741210866,3,0.0014782304278260217,1.3500004768398388,40.86000061035156,-1.1016907509779201,41.06999969482422,5.625149015306852,41.36000061035156,0.0014782304278260217
7319,2012-08-24,40.86000061035156,40.900001525878906,40.38999938964844,40.459999084472656,488000.0,0.006651895953404097,1.1249940395772073,-3.6363573311138855,51.546398509773375,72.94744038508647,0.1766726781108403,-0.3214234569042702,-2.0859978785910585,-2.418742854332109,19.16834401929349,0.5100021362304688,1.2642312358168937,0.1845003128051772,-0.9727469298320628,1.3417475554424172,-0.3941233085134428,0.7631239341237972,0.779998779296875,37.60009765625,-26.138748817352997,0.57862362131862,8,0.154998779296875,-1.5450000762939453,-2.564999580383301,-3.0550003051757812,1.2599983215332102,4,0.011747418870931892,-1.959991455078125,40.59000015258789,1.3500004768398388,40.86000061035156,-1.1016907509779201,41.06999969482422,0.011747418870931892
7320,2012-08-27,40.84000015258789,41.099998474121094,40.68000030517578,41.040000915527344,454200.0,-0.0004894874563120544,1.6250223520295644,-0.5,53.19150375248226,68.87166659730002,0.228545374930178,-0.20315153105721606,-1.992214897292392,-2.3933959967764693,19.822803954528638,0.4199981689453125,1.1373070740434628,0.09549980163573935,-0.9113919725866708,1.1023915758581495,-0.40794608547546574,0.5989456887469444,0.7749992370605483,36.00006103515625,-25.135435824076822,0.5034458871112059,8,0.17499923706054688,-1.5249996185302734,-2.544999122619629,-3.0349998474121094,1.3600006103515625,0,0.013222353416008081,1.1249940395772073,40.86000061035156,-1.959991455078125,40.59000015258789,1.3500004768398388,40.86000061035156,0.013222353416008081
7321,2012-08-28,40.459999084472656,40.84000015258789,40.45000076293945,40.7599983215332,754100.0,-0.00930462944895838,-1.4375275675031294,1.4999904632932155,43.708576647176294,63.83138745355187,0.6310084378055905,0.2553089627519256,-1.5410033903509017,-2.009884588552069,20.097073683340263,0.3899993896484375,0.9640075722646486,-0.3260011672973633,-1.1989978149741916,0.546995480379465,-0.7624994911357774,0.11049715654105086,1.1305003051757794,9.589005304000116,-46.541529046002076,0.4364983238384143,8,0.5550003051757812,-1.0849990844726562,-2.1649980545043945,-2.654998779296875,1.7900009155273438,1,0.01730105731040643,1.6250223520295644,40.84000015258789,1.1249940395772073,40.86000061035156,-1.959991455078125,40.59000015258789,0.01730105731040643
7322,2012-08-29,40.61000061035156,40.77000045776367,40.36999893188477,40.36999893188477,395900.0,0.003707403096221862,-2.3333227370262843,-0.8000076294139101,47.88271591898915,60.16210909106469,0.4008859586514788,0.19152299979890586,-1.6294783362326655,-2.145568269947276,20.15678554363675,0.40000152587889914,0.8036165409538896,-0.22449970245361328,-0.9189434748656566,0.4699440699584301,-0.571721588659635,0.1227221837524084,0.9564887792968761,32.87696287199788,-22.88850845658684,0.3472218862060228,8,0.39499855041503906,-1.0200004577636719,-2.314999580383301,-2.8050003051757812,1.5900001525878906,2,0.024131975560387486,-1.4375275675031294,40.459999084472656,1.6250223520295644,40.84000015258789,1.1249940395772073,40.86000061035156,0.024131975560387486
7323,2012-08-30,40.29999923706055,40.41999816894531,40.150001525878906,40.34000015258789,249500.0,-0.007633621488101983,1.7000076295109483,-0.16666931574346833,40.12537085689618,55.60379060507625,0.6367583609159411,0.5601731490833544,-1.2522246009155822,-1.813485717267426,20.368466526958766,0.45999908447265625,0.640863361531018,-0.5535011291503906,-1.1574974545502172,0.05049519624943599,-0.8554992918503004,-0.25150296645048087,1.2186305342773451,15.78928347708765,-36.143854679690705,0.3019981626999131,8,0.595001220703125,-0.4949989318847656,-2.004998207092285,-2.4949989318847656,1.8699989318847656,3,0.028039729268184876,-2.3333227370262843,40.61000061035156,-1.4375275675031294,40.459999084472656,1.6250223520295644,40.84000015258789,0.028039729268184876
7324,2012-08-31,40.41999816894531,40.58000183105469,40.209999084472656,40.5,281000.0,0.0029776410460675695,2.0832856507088815,2.0,44.16399116241233,51.762275979798915,0.4040495488119831,0.44486805803829554,-1.27897895511704,-1.9202214798003965,19.811637955403512,0.37000274658203125,0.44099394576772255,-0.42200202941894815,-1.0505713682253912,0.2065673093874949,-0.7362866988221697,-0.10771736001572663,1.0165139076650433,28.420790568431876,-21.464503664347895,0.3142846694032211,8,0.4750022888183594,-0.2649993896484375,-2.124997138977051,-2.6149978637695312,2.0900001525878906,4,0.03142010181334953,1.7000076295109483,40.29999923706055,-2.3333227370262843,40.61000061035156,-1.4375275675031294,40.459999084472656,0.03142010181334953
7325,2012-09-04,40.27000045776367,40.5099983215332,40.0,40.29999923706055,619000.0,-0.003710977683736849,1.2666745786850226,0.3749761586877742,42.81342961468018,48.54903796101837,0.42820062038224904,0.5855055716533499,-1.0403927659404175,-1.7628076610435244,18.984764251413555,0.5099983215332031,0.29981038124560655,-0.5469997406005831,-1.2254223624330294,0.1314228812318632,-0.8862110515168027,-0.2077884296843635,1.0893209858028001,32.14290579970118,-16.50392149902816,0.33921131091622186,9,0.28999900817871094,0.12999916076660156,-2.1475000381469727,-2.4650001525878906,1.7000007629394602,1,0.04593986722352872,2.0832856507088815,40.41999816894531,1.7000076295109483,40.29999923706055,-2.3333227370262843,40.61000061035156,0.04593986722352872
7326,2012-09-05,40.5099983215332,40.540000915527344,40.25,40.31999969482422,283300.0,0.005959718426654881,1.3199719242565269,-6.33354526958291,34.6153487050689,45.21781667794622,0.11221320457813988,0.3517270021989489,-1.1662322781322416,-1.9907251096528213,18.249029662008613,0.29000091552734375,0.13587668706195188,-0.29950180053710795,-0.9884671537118095,0.3894635526375936,-0.6439844771244623,0.044980876050246366,0.7405774065479491,66.23350887535857,22.86101444920064,0.34448267658735127,9,0.04000091552734375,-0.10999870300292969,-2.3599977493286133,-2.704998016357422,1.2900009155273438,2,0.041718156292984254,1.2666745786850226,40.27000045776367,2.0832856507088815,40.41999816894531,1.7000076295109483,40.29999923706055,0.041718156292984254
7327,2012-09-06,41.4900016784668,41.5,40.29999923706055,40.75,433000.0,0.02419164150921893,2.1579037188361134,3.8947738269721124,53.97261362044927,45.77999430976977,-0.8594017911438527,-0.6082693351810349,-2.021237278764829,-2.9529864425502907,17.914389873829496,1.2000007629394531,0.0032659313750400543,0.6480014801025362,-0.10533845045529233,1.4013414106603648,0.27133151482362194,1.0246714453814505,-1.4900016784667969,99.33344523111978,56.47409858380507,0.37666996527891344,9,-0.7400016784667969,-1.0900020599365234,-3.265000343322754,-3.6850013732910156,0.3699989318847656,3,0.018317625711922858,1.3199719242565269,40.5099983215332,1.2666745786850226,40.27000045776367,2.0832856507088815,40.41999816894531,0.018317625711922858
7328,2012-09-07,41.40999984741211,41.709999084472656,41.25,41.650001525878906,333500.0,-0.001928219518395613,1.5555732163482425,-0.3243258568873172,50.0,45.60817225312828,-0.7273380964085305,-0.5011958613749954,-1.8403798366326143,-2.867023979333503,17.650276565346857,0.45999908447265625,-0.09736756393873947,0.5344997406005874,-0.25829677780204463,1.3272962590032193,0.1381014813992678,0.9308979998019069,-1.3799998474121082,82.45617557432418,42.52947553076352,0.3963982592013163,9,-0.5550003051757812,-0.9750003814697266,-3.1349992752075195,-3.604999542236328,0.5900001525878906,4,0.019077539686992218,2.1579037188361134,41.4900016784668,1.3199719242565269,40.5099983215332,1.2666745786850226,40.27000045776367,0.019077539686992218
7329,2012-09-10,41.25,41.59000015258789,41.11999893188477,41.290000915527344,413300.0,-0.0038637973436773665,-2.1333095976807885,0.16666931574346341,48.48484211588257,45.085209849061656,-0.5656870928685009,-0.3330699067962115,-1.5909098374011421,-2.704967174791122,17.607081500147757,0.4700012207031179,-0.15941766554427517,0.3584999084472642,-0.45165406342941594,1.1686538803239443,-0.046577077491072316,0.7635768943856007,-1.1528000366210946,73.09945434184168,36.05568985012759,0.4050769859383392,9,-0.3950004577636719,-0.3950004577636719,-2.844999313354492,-3.4449996948242188,0.9199981689453125,0,0.022302985913825735,1.5555732163482425,41.40999984741211,2.1579037188361134,41.4900016784668,1.3199719242565269,40.5099983215332,0.022302985913825735
7330,2012-09-11,41.34000015258789,41.5,41.06999969482422,41.22000122070313,387000.0,0.002181821880918644,-1.0476108300560394,-2.9999046347509193,53.935862003770204,46.2215748886832,-0.6451477105187848,-0.4002751232303865,-1.6275572028345238,-2.7894920494741413,17.48718367777099,0.43000030517578125,-0.13672189320090666,0.4210000991821303,-0.4116728561632641,1.2536730545275248,0.004663621509436666,0.837336576854824,-1.1782882243652324,74.65759151359967,37.353081720798144,0.41633647767269566,9,-0.4850006103515625,-0.4850006103515625,-2.4149999618530273,-3.135000228881836,1.0099983215332031,1,0.028301842395423105,-2.1333095976807885,41.25,1.5555732163482425,41.40999984741211,2.1579037188361134,41.4900016784668,0.028301842395423105
7331,2012-09-12,41.86000061035156,41.86999893188477,41.31999969482422,41.5099983215332,423800.0,0.012578627378914575,1.9729774313609503,2.9167117016881914,63.368964321413266,47.942269155619215,-1.0568082182989045,-0.8770317438677608,-2.109628973162806,-3.301416860906656,17.48464534433246,0.549999237060554,-0.12825027401045475,0.8850006103515611,-0.042259864011107595,1.8122610847142298,0.42137037317022674,1.3486308475328954,-1.636357195878901,99.36316410976566,57.54357839608518,0.46363023718133434,9,-0.9250011444091797,-0.9250011444091797,-2.6625003814697266,-3.585000991821289,0.5200004577636648,2,0.0026278215181001485,-1.0476108300560394,41.34000015258789,-2.1333095976807885,41.25,1.5555732163482425,41.40999984741211,0.0026278215181001485
7332,2012-09-13,42.22000122070313,42.54999923706055,41.68000030517578,41.88999938964844,435800.0,0.008600110012003892,-1.3199971516927083,0.9428562086516972,71.2793559445944,51.40382305425234,-1.3012539439520836,-1.2349805461311405,-2.4302817181820657,-3.643182879022447,17.35199030900269,0.8699989318847656,-0.11217526059320448,1.2035011291503963,0.13456507829238973,2.272437180008403,0.6690331037213966,1.737969154579396,-1.897576475185744,77.70282983609732,30.087490361792206,0.5344680254290028,9,-0.9450016021728587,-0.9450016021728587,-2.915000915527351,-3.9450016021728587,-0.34000015258790484,3,-0.009947938690173075,1.9729774313609503,41.86000061035156,-1.0476108300560394,41.34000015258789,-2.1333095976807885,41.25,-0.009947938690173075
7333,2012-09-14,41.72000122070313,42.20000076293945,41.61999893188477,42.20000076293945,766500.0,-0.011842728222253518,1.4166766007835736,-1.4545359966707754,60.5911269879152,53.2290603681971,-0.6466455918324314,-0.731531987896652,-1.8994788197866441,-3.1303850272588605,16.952261613436054,0.6000022888183594,-0.03921095321455681,0.6775011062622127,-0.43465059225324154,1.789652804777667,0.12142525700448914,1.2335769555199363,-1.2193705158622947,43.919035602993475,-4.7581413945747855,0.5560758492577268,9,-0.44500160217285867,-0.44500160217285867,-2.240001678466804,-3.4450016021728587,0.2799987792968679,4,0.0033556899700892817,-1.3199971516927083,42.22000122070313,1.9729774313609503,41.86000061035156,-1.0476108300560394,41.34000015258789,0.0033556899700892817
7334,2012-09-17,41.22000122070313,42.02999877929688,40.75,41.63000106811523,1149100.0,-0.011984659285002142,1.1157087325382207,0.8541671633724965,54.18502942943454,54.492571458725365,-0.023726247525139854,-0.25981699372464817,-1.3586991367467078,-2.6213227756353206,16.23485227490185,1.279998779296882,0.0013053064430010863,0.1870010375976605,-0.9151339495985269,1.289136024793848,-0.36406645600042964,0.7380685311957507,-0.5554210332847163,26.111189995316792,-23.171137448167556,0.5510674935980926,9,0.17999839782714133,0.05499839782714133,-1.6175012588501048,-2.9450016021728587,0.27000045776366477,0,0.01892282280926061,1.4166766007835736,41.72000122070313,-1.3199971516927083,42.22000122070313,1.9729774313609503,41.86000061035156,0.01892282280926061
7335,2012-09-18,41.47999954223633,41.52999877929688,40.72999954223633,41.22000122070313,934000.0,0.006307576754815969,3.4444797660296826,-0.6341424836479731,61.53846153846153,57.484028440213436,-0.10508717621388541,-0.5379450735836286,-1.577601851322889,-2.873369413176647,15.55464345985859,0.799999237060554,0.10993315914325308,0.4409994125366197,-0.6699026796930099,1.5519015047662492,-0.11445163357819155,0.9964504586514309,1.0699996948242188,41.2087981186413,-12.553548671776142,0.5554510461148142,9,-0.05500030517578125,-0.2049999237060547,-1.8774995803833008,-3.2049999237060547,-0.220001220703125,1,0.0166344897377928,1.1157087325382207,41.22000122070313,1.4166766007835736,41.72000122070313,-1.3199971516927083,42.22000122070313,0.0166344897377928
7336,2012-09-19,41.2599983215332,41.43999862670898,41.060001373291016,41.38999938964844,566500.0,-0.005303790335848824,2.304330519297573,-0.5000073360036523,57.23827915587323,57.846880166371655,0.2598115700973267,-0.31935320426228486,-1.3214380205740213,-2.6509261543354654,14.639561908296628,0.4199981689453125,0.19801385173582275,0.21149826049804688,-0.9037610373495752,1.326757558345669,-0.34613138842576774,0.7691279094218615,1.2536009216308628,29.120816932228326,-26.15634174475259,0.5576296489238121,9,0.3800010681152344,0.015001296997070312,-1.6574983596801758,-2.9849987030029297,0.1100006103515696,2,0.026417842872742625,3.4444797660296826,41.47999954223633,1.1157087325382207,41.22000122070313,1.4166766007835736,41.72000122070313,0.026417842872742625
7337,2012-09-20,41.18999862670898,41.4900016784668,40.83000183105469,41.22000122070313,626900.0,-0.0016965510826909558,1.3157746799354852,0.23078728835950954,60.4705810546874,59.01027806133692,0.3160126693507479,-0.2354341088837799,-1.215665848693284,-2.5748748869496225,14.193660101642639,0.6599998474121094,0.31208734142387584,0.12499866485595135,-0.9882810369316815,1.2382783666435841,-0.43164118603786505,0.6816385157497677,1.2879286224365316,31.29242874047576,-27.782559866037868,0.5566398508938168,9,0.45000076293946023,0.08500099182129617,-1.58749866485595,-2.914999008178704,0.28000259399415484,3,0.028890567639752618,2.304330519297573,41.2599983215332,3.4444797660296826,41.47999954223633,1.1157087325382207,41.22000122070313,0.028890567639752618
7338,2012-09-21,40.650001525878906,41.63000106811523,40.459999084472656,41.36999893188477,1298000.0,-0.013109908201839993,-1.1272719075874043,23.99783852510012,52.46256367361209,59.45224712330687,0.8234626953554383,0.32600296643152404,-0.6360846296578444,-2.03493863083564,13.736244769664834,1.170001983642571,0.43091390608912405,-0.4179985046386747,-1.5262004075120643,0.6902033982347149,-0.9720994560753695,0.13610244679802008,1.792967169128417,12.102068684002026,-48.74988935797548,0.5541009514366936,9,0.8549976348876953,0.6249980926513672,-0.6225013732910156,-2.240001678466797,1.1599998474121094,4,0.030258290186121473,1.3157746799354852,41.18999862670898,2.304330519297573,41.2599983215332,3.4444797660296826,41.47999954223633,0.030258290186121473
7339,2012-09-24,41.34000015258789,41.400001525878906,40.560001373291016,40.56999969482422,619200.0,0.01697413532124248,-1.1265904690163357,-1.0694489332054593,60.26871288723577,60.155897221469715,0.1649158205299628,-0.34381929246397647,-1.3060344370900836,-2.72274280772001,13.477780194299193,0.8400001525878906,0.42480822590914613,0.2480001449584961,-0.862024013419429,1.3580243033364212,-0.30701193423046647,0.8030122241474587,1.0236497579980437,75.2136389867925,10.286926293416158,0.5550120791889623,9,0.16499900817871094,-0.06500053405761719,-1.1974992752075195,-2.729999542236328,1.0600013732910156,0,0.01596516315858776,-1.1272719075874043,40.650001525878906,1.3157746799354852,41.18999862670898,2.304330519297573,41.2599983215332,0.01596516315858776
7340,2012-09-25,41.38000106811523,41.959999084472656,41.099998474121094,41.40999984741211,787000.0,0.0009676080159577438,-1.915236703606481,-0.03895943047100021,58.68265843930972,59.63519656790265,0.14660257185505543,-0.3597341714171378,-1.310278941794202,-2.758218645173635,13.230034635506637,0.8600006103515625,0.4436704365036874,0.26100101470946413,-0.8494839800780412,1.3714860094969694,-0.29424148268428496,0.8162435121032132,0.9075028094261768,61.3334655761714,-3.28634126784727,0.5552424973937516,9,0.12499809265137429,-0.10500144958495383,-1.2375001907348562,-2.6599998474121023,0.4199981689453196,1,0.0026583037098162343,-1.1265904690163357,41.34000015258789,-1.1272719075874043,40.650001525878906,1.3157746799354852,41.18999862670898,0.0026583037098162343
7341,2012-09-26,41.15999984741211,41.63000106811523,41.13000106811523,41.45000076293945,513900.0,-0.0053166074196319135,-1.8571553133513827,9.66709053916353,46.11762551700367,56.83944874261479,0.2870531900236415,-0.08917375359144586,-1.0108850601100983,-2.5325306066039985,13.375242248336189,0.5,0.47753386978556733,0.005999755859377842,-1.060276503394192,1.0722760151129478,-0.5271383737674071,0.5391378854861628,1.054403838406543,46.666717529296875,-13.001813328272746,0.5331381296267835,9,0.1700000762939453,0.11499977111816406,-1.0174989700317383,-2.4399986267089844,0.3899993896484375,2,0.002429506182988428,-1.915236703606481,41.38000106811523,-1.1265904690163357,41.34000015258789,-1.1272719075874043,40.650001525878906,0.002429506182988428
7342,2012-09-27,41.59000015258789,41.7599983215332,41.150001525878906,41.25,317700.0,0.010447043410346746,-1.2592595208997082,-1.1724106179790061,51.95652570526313,55.88004860009789,-0.270116378783932,-0.4658762415209736,-1.3519577406884764,-2.956202031119467,13.734082732474665,0.6099967956542969,0.4935069718926499,0.38700008392333984,-0.6639773761497807,1.4379775439964604,-0.13848864611321687,0.9124888139598966,0.5542273491769194,75.33340454101562,17.781185278417787,0.5254887300365597,9,-0.345001220703125,-0.3150005340576172,-1.442500114440918,-2.864999771118164,0.20999908447265625,3,-0.005289762440393475,-1.8571553133513827,41.15999984741211,-1.915236703606481,41.38000106811523,-1.1265904690163357,41.34000015258789,-0.005289762440393475
7343,2012-09-28,41.43000030517578,41.68999862670898,41.11999893188477,41.27000045776367,768400.0,-0.0038470749416948946,-1.4782439234743527,0.470587575312188,51.95652570526313,55.632437075189955,-0.1738627518410496,-0.22859933447859504,-1.1072469500836775,-2.790579736711095,14.475235150941435,0.5699996948242045,0.4195507167067234,0.17050018310546733,-0.7940180426713965,1.1350184088823312,-0.31175892978296815,0.6527592959939028,0.6468580598973404,62.142882444462,6.286409225817465,0.4822591128884331,9,-0.220001220703125,-0.1550006866455078,-1.2775001525878906,-2.7049999237060547,-0.22999954223632812,4,0.0009655060398914284,-1.2592595208997082,41.59000015258789,-1.8571553133513827,41.15999984741211,-1.915236703606481,41.38000106811523,0.0009655060398914284
7344,2012-10-01,41.68999862670898,42.13000106811523,41.52000045776367,41.7400016784668,573800.0,0.006275605107845417,-2.1282131538792233,-0.3125193715280705,53.66874969010555,54.75802464759485,-0.40250890507888215,-0.40957303587605765,-1.2655161246188484,-3.031570997554674,15.22622506229499,0.700000762939446,0.27764157950448265,0.36699848175047833,-0.5296412760322582,1.2636382395332149,-0.08132139714088993,0.8153183606418466,-1.229999542236321,57.28142395253462,3.6460608989442207,0.44831987889136826,10,-0.39499855041503196,-0.41499900817870383,-1.4974985122680593,-2.9649982452392507,-0.8699989318847585,0,0.0028784540785558033,-1.4782439234743527,41.43000030517578,-1.2592595208997082,41.59000015258789,-1.8571553133513827,41.15999984741211,0.0028784540785558033
7345,2012-10-02,42.11999893188477,42.18000030517578,41.68999862670898,41.83000183105469,439700.0,0.01031423169441692,1.3902529796518737,-5.799588037838805,52.77776192847771,54.26241162232867,-0.8182230538464168,-0.7313673675509591,-1.583791789225394,-3.439711142212559,16.411983269132083,0.490001678466804,0.22431684326178214,0.7044988632202234,-0.11295515219866559,1.5219528786391123,0.2957718555107789,1.1132258709296678,-1.626599807739268,94.33950041925692,44.568008949207695,0.40872700770944614,10,-0.799999237060554,-0.8449993133544993,-1.9549989700317454,-3.394998550415046,-1.4699974060058665,1,0.006647735068724625,-2.1282131538792233,41.68999862670898,-1.4782439234743527,41.43000030517578,-1.2592595208997082,41.59000015258789,0.006647735068724625
7346,2012-10-03,42.20000076293945,42.400001525878906,42.0,42.20000076293945,563000.0,0.001899378753168035,1.0,0.0,49.77272195264043,53.07376061099013,-0.8391038650940885,-0.7149211033880505,-1.5472239599221211,-3.4997204186966684,17.715466068074853,0.40000152587890625,0.24035032980724225,0.700000572204587,-0.07143692159010584,1.4714380659992798,0.3142818253072406,1.0857193191019334,-1.639137591552739,84.37497206037929,36.561223145941916,0.38571874689734637,10,-0.7700004577636719,-0.9250011444091797,-2.035000801086426,-3.4750003814697266,-1.6500015258789062,2,-0.009478708972683103,1.3902529796518737,42.11999893188477,-2.1282131538792233,41.68999862670898,-1.4782439234743527,41.43000030517578,-0.009478708972683103
7347,2012-10-04,42.25,42.56999969482422,42.0099983215332,42.45000076293945,453700.0,0.0011848160226684001,1.5454687323894818,-100.0,56.708850490792514,53.54557025734351,-0.8078874165994208,-0.7431663514440032,-1.4799257718851635,-3.524443257264892,17.78062875785727,0.5600013732910156,0.20017642409948166,0.7119998931884766,-0.12909212301384798,1.553091909390801,0.2914538850873143,1.1325459012896388,-1.5787885273437539,77.93106714126726,28.400898908680176,0.42054600810116066,10,-0.6849994659423828,-0.9650001525878906,-2.0550003051757812,-3.5249996185302734,-1.720001220703118,3,-0.01656806539501665,1.0,42.20000076293945,1.3902529796518737,42.11999893188477,-2.1282131538792233,41.68999862670898,-0.01656806539501665
7348,2012-10-05,42.20000076293945,42.459999084472656,42.02000045776367,42.34000015258789,451400.0,-0.0011834138949241568,1.3157989840785431,0.6999942779759294,64.00000871931752,53.96015868313037,-0.5754092290989092,-0.6650448275673568,-1.3410952879835918,-3.4469663627710503,17.595426840960894,0.4399986267089844,0.1995606035590427,0.6225006103515653,-0.2661382877922094,1.51113950849534,0.17818116127967443,1.0668200594234563,-1.3768862325097686,64.76198088290323,11.762630280386041,0.4443194490718888,10,-0.3650016784667969,-0.9150009155273438,-1.902501106262207,-3.4750003814697266,-2.3300018310546804,4,-0.009478708972683103,1.5454687323894818,42.25,1.0,42.20000076293945,1.3902529796518737,42.11999893188477,-0.009478708972683103
7349,2012-10-08,42.16999816894531,42.400001525878906,41.75,42.08000183105469,204000.0,-0.0007109619301355341,1.3636287973366625,-0.6428337874659401,60.550436240318945,54.16768954990917,-0.464094482043528,-0.5929870884232997,-1.2452794609374678,-3.3826753822222315,17.43321859766083,0.6500015258789062,0.1918263556842561,0.5464981079101534,-0.36569455428198694,1.4586907701022938,0.09040177681408323,1.0025944390062236,-1.207132825364063,54.545336321509595,0.05230630344050269,0.45609633109607045,10,-0.3249988555908203,-0.8849983215332031,-1.819997787475586,-3.444997787475586,-2.7699966430664062,0,-0.02300207370462215,1.3157989840785431,42.20000076293945,1.5454687323894818,42.25,1.0,42.20000076293945,-0.02300207370462215
7350,2012-10-09,42.5099983215332,42.7400016784668,41.84000015258789,41.95000076293945,910900.0,0.008062607715223269,-1.307699831761806,6.222448287555103,68.43658149050047,56.647573546964374,-0.7006262143833126,-0.8862796728319609,-1.519639010255915,-3.669296467505731,17.528042838343705,0.9000015258789062,0.2815094223114869,0.8279983520507841,-0.15496340054414048,1.8109601046457087,0.33651747575331825,1.31947922834825,-1.418562229852519,76.76737707255234,18.277380031911264,0.4914808762974628,10,-0.5799980163574219,-1.1399974822998047,-1.9849987030029297,-3.7849979400634766,-2.8400001525878906,1,-0.03975532094652956,1.3636287973366625,42.16999816894531,1.3157989840785431,42.20000076293945,1.5454687323894818,42.25,-0.03975532094652956
7351,2012-10-10,41.97000122070313,42.52000045776367,41.95000076293945,42.40999984741211,454600.0,-0.012702825738681311,-1.3750009934116936,-0.7857152588555731,60.10366893143942,57.55281168320619,-0.03760148795970508,-0.3558644155721211,-0.9244032631383519,-3.073728308900556,17.153008147204265,0.5699996948242188,0.2620216678642606,0.2825012207031321,-0.7058702276264484,1.2708726690327126,-0.21168450346166168,0.7766869448679259,-0.7137085703438331,22.22230784940135,-38.067702201414406,0.49418572416479095,10,-0.040000915527350855,-0.47500038146973367,-1.490001678466804,-3.2450008392334055,-1.9000015258789134,2,-0.03145102826856938,-1.307699831761806,42.5099983215332,1.3636287973366625,42.16999816894531,1.3157989840785431,42.20000076293945,-0.03145102826856938
7352,2012-10-11,41.79999923706055,42.47999954223633,41.70000076293945,42.290000915527344,721200.0,-0.004050559416203359,-1.2608705267056983,1.1136436541446129,66.47560398433468,59.16604260310303,0.18474993979673826,-0.23077311901903386,-0.7003214949872216,-2.8597566686578233,15.804550059109701,0.779998779296875,0.25034395004100674,0.13349933624267862,-0.824618282553125,1.0916169550384822,-0.3455594731552267,0.612558145640584,-0.3953356838905009,9.615229431830686,-54.42511143090037,0.4790588093979035,10,0.3300018310546875,-0.279998779296875,-1.3249998092651367,-3.0749988555908203,-1.2399978637695312,3,-0.02990430676591327,-1.3750009934116936,41.97000122070313,-1.307699831761806,42.5099983215332,1.3636287973366625,42.16999816894531,-0.02990430676591327
7353,2012-10-12,41.86000061035156,42.11000061035156,41.68999862670898,41.959999084472656,593500.0,0.0014354395786164709,1.1000019073413925,0.20407781955765233,59.09090302814473,59.76850408510738,0.21474090422451297,-0.2948662626418468,-0.7134574331194301,-2.8783461782653603,14.498004783863605,0.42000198364258523,0.3362903666374919,0.18650074005127237,-0.7753012590796899,1.1483027391822347,-0.29440025951420523,0.66740173961675,-0.3218032446518393,16.19061805182217,-44.51813696128285,0.48090099956548,10,0.3549995422363281,-0.26000022888183594,-1.2850008010864258,-3.135000228881836,-1.3899993896484304,4,-0.03177261852991431,-1.2608705267056983,41.79999923706055,-1.3750009934116936,41.97000122070313,-1.307699831761806,42.5099983215332,-0.03177261852991431
7354,2012-10-15,42.0,42.11999893188477,41.83000183105469,41.95000076293945,603300.0,0.003344466975803595,-1.000000000000049,-0.5,60.472944672767746,60.62352439002849,0.1378343877869881,-0.3936147604966962,-0.8275321093427976,-2.9812876708789418,14.712680387725225,0.28999710083008523,0.3680237033621552,0.28750019073486044,-0.6600252357814327,1.2350256172511536,-0.18626252252328612,0.761262903993007,-0.3416222030235687,29.523854504236596,-29.820927056226978,0.47376271325814734,10,0.21500015258789062,-0.39999961853027344,-1.3550004959106445,-3.239999771118164,-1.1399993896484375,0,-0.050714311145600655,1.1000019073413925,41.86000061035156,-1.2608705267056983,41.79999923706055,-1.3750009934116936,41.97000122070313,-0.050714311145600655
7355,2012-10-16,42.16999816894531,42.58000183105469,42.0099983215332,42.5,665100.0,0.004047575451078922,1.3265188552922493,-6.60013733119707,67.35392396036386,62.57699127977554,-0.02718424348611137,-0.5367910600769932,-0.9729641759544734,-3.1122245529828945,15.222722465901539,0.5800018310546875,0.42113304824397346,0.42299842834472656,-0.5390185898545923,1.3850154465440454,-0.05801008075493286,0.904006937444386,-0.47999954223633523,53.932338658174714,-6.7263035310975425,0.48100850909966014,10,0.045001983642578125,-0.5699977874755859,-1.3149986267089844,-3.1499977111816406,-1.4199981689453125,1,-0.06568643024287057,-1.000000000000049,42.0,1.1000019073413925,41.86000061035156,-1.2608705267056983,41.79999923706055,-0.06568643024287057
7356,2012-10-17,42.349998474121094,42.4900016784668,42.13000106811523,42.29999923706055,576900.0,0.004268444699823126,1.1817845542082757,-0.15151199889027606,64.2856835550686,63.41886162025066,-0.20525449803488982,-0.6650413358980103,-1.122254068713346,-3.2451737918852075,15.760327851756607,0.3600006103515696,0.4543036897314465,0.5484987258911147,-0.42082514095964285,1.5178225927418723,0.06383679246573593,1.0331606593164935,-0.554999542236331,74.15701923200582,14.720351620873934,0.4846619334253782,10,-0.13499832153320312,-0.7499980926513672,-1.4949989318847656,-3.1999988555908203,-1.779998779296875,2,-0.06328218185919077,1.3265188552922493,42.16999816894531,-1.000000000000049,42.0,1.1000019073413925,41.86000061035156,-0.06328218185919077
7357,2012-10-18,42.38000106811523,42.52000045776367,42.31999969482422,42.40999984741211,462500.0,0.0007084438034270502,-1.6666497126290627,-0.5999847409782454,68.77469938557796,63.949382805390705,-0.24012932402898457,-0.6338169555190163,-1.1263672709861297,-3.2322633167025145,16.740976015001944,0.20000076293945312,0.46453190540371736,0.5190011978149371,-0.4382944964229907,1.476296892052865,0.040353350695973234,0.997649044933901,-0.4905018615722625,77.5280850717283,17.672256840540896,0.47864784711896485,10,-0.16500091552733664,-0.7800006866455007,-1.4450016021728445,-2.960000991821275,-1.69000244140625,3,-0.05450687388087272,1.1817845542082757,42.349998474121094,1.3265188552922493,42.16999816894531,-1.000000000000049,42.0,-0.05450687388087272
7358,2012-10-19,41.88000106811523,42.400001525878906,41.86999893188477,42.29999923706055,986700.0,-0.01179801763563848,-1.4090893327785168,14.000508646995904,53.429641666896195,63.15818340834374,0.2343495040462571,-0.03894022011638043,-0.6025303968567286,-2.6835191365348905,17.97997251735704,0.5300025939941335,0.4743342252647338,-0.04249877929688495,-0.8118006611985393,0.7268031026047694,-0.42714972024771214,0.34215216165394224,0.8600006103515696,6.666564941405302,-51.30426246458831,0.38465094095082675,10,0.33499908447266336,-0.2800006866455007,-0.6050014495849538,-2.1200008392333913,-0.8700027465820241,4,-0.03151861655106725,-1.6666497126290627,42.38000106811523,1.1817845542082757,42.349998474121094,1.3265188552922493,42.16999816894531,-0.03151861655106725
7359,2012-10-22,42.0,42.08000183105469,41.459999084472656,41.91999816894531,480700.0,0.002865303935632779,4.166571301417763,-0.19048138056312122,47.561000193835866,60.838674375381004,0.09800686729627728,-0.11273855649692166,-0.7029317525687304,-2.7505475034431086,18.978088135533774,0.6200027465820312,0.44786774365021387,0.044500160217282314,-0.6745768754573476,0.7635771958919122,-0.3150383576200326,0.40403867805459726,0.7226016235351551,48.21424922173554,-4.94318893180165,0.3595385178373154,10,0.020000457763671875,-0.39999961853027344,-0.7250003814697266,-2.239999771118164,-0.5600013732910227,0,-0.036428542364211114,-1.4090893327785168,41.88000106811523,-1.6666497126290627,42.38000106811523,1.1817845542082757,42.349998474121094,-0.036428542364211114
7360,2012-10-23,41.4900016784668,41.709999084472656,41.13000106811523,41.709999084472656,661400.0,-0.012142817179361942,4.272771410240914,-2.749904634751097,37.71627622109937,58.35118629645433,0.5007635901185736,0.4278598732792105,-0.1743447310726367,-2.1718038639477513,19.227330348524944,0.8699989318847727,0.3815364712207554,-0.4709981918334947,-1.1730216830656133,0.23102529939862393,-0.8220099374495575,-0.11998644621743182,1.1820958435058557,25.89933585817042,-22.346411306918238,0.35101174561606063,10,0.36499977111816406,0.10999870300292969,-0.15250205993652344,-1.730001449584961,-0.050003051757819605,1,-0.015184406908380632,4.166571301417763,42.0,-1.4090893327785168,41.88000106811523,-1.6666497126290627,42.38000106811523,-0.015184406908380632
7361,2012-10-24,41.2599983215332,41.97999954223633,41.22999954223633,41.58000183105469,546300.0,-0.005543585144103913,-2.94735732570396,1.4545785576806367,33.876212593953895,54.729031697523126,0.6922601792682244,0.7017163465402874,0.0735697969055309,-1.8744931374704663,19.42038151654696,0.75,0.32499081605124047,-0.7060014724731474,-1.3850531045870937,-0.026949840359201005,-1.045527288530117,-0.36647565641617774,1.3195734132080048,9.352324496405314,-33.686897067465296,0.33952581605697235,10,0.5950031280517578,0.34000205993652344,0.09000110626220703,-1.4999980926513672,0.5900001525878906,2,-0.012360599667475936,4.272771410240914,41.4900016784668,4.166571301417763,42.0,-1.4090893327785168,41.88000106811523,-0.012360599667475936
7362,2012-10-25,41.36999893188477,41.77000045776367,41.02999877929688,41.5099983215332,1793800.0,0.0026660352599714443,1.2424168862995115,0.4374932945509809,36.74120549120563,52.24573197119658,0.5753541688656298,0.6054293960162056,-0.03782671107963864,-1.912829615146613,19.45713417698851,0.7400016784667898,0.20350430323574642,-0.5850008010864158,-1.2960710228109775,0.12606942063814586,-0.9405359119486931,-0.22946569022413854,1.122598562858876,24.817479631785126,-14.834745689041284,0.3555351108622796,10,0.4350013732910085,0.23000144958495383,0.08750057220458274,-1.6099987030029368,0.6000022888183594,3,-0.01933766636972223,-2.94735732570396,41.2599983215332,4.272771410240914,41.4900016784668,4.166571301417763,42.0,-0.01933766636972223
7363,2012-10-26,41.47000122070313,41.65999984741211,41.27000045776367,41.5,1951000.0,0.002417265927006973,1.2285776566757494,0.21427792915527347,39.062563329844615,49.86680071087177,0.46289057150351454,0.5360616907457185,-0.13196648184696613,-1.9459262479988197,19.553354470348893,0.3899993896484375,0.14711435365620673,-0.4869985580444265,-1.192050738288188,0.218053622199335,-0.8395246481663108,-0.1344724679225422,0.9055883768047721,41.90487262581227,3.965650075333606,0.35252609012188074,10,0.33499908447264914,0.12999916076659446,-0.012501716613776637,-1.7100009918212962,0.8400001525878835,4,-0.01880883942691458,1.2424168862995115,41.36999893188477,-2.94735732570396,41.2599983215332,4.272771410240914,41.4900016784668,-0.01880883942691458
7364,2012-10-31,41.810001373291016,42.040000915527344,41.34000015258789,41.7599983215332,568500.0,0.008198701292011279,1.7450895328137388,-1.6668362156667225,39.06256332984448,46.72331619636962,0.10404641711590301,0.21661897121028773,-0.4688023463989097,-2.218599811961738,19.128799553627655,0.7000007629394531,0.08593138675107781,-0.15299854278564595,-0.8504853278969478,0.5444882423256558,-0.5017419353412933,0.1957448497700014,0.4579409587600054,77.22781626039581,42.37423382724825,0.34874339255565023,10,-0.03500175476074219,-0.15999984741210938,-0.4200019836425781,-2.0500011444091797,0.18999862670898438,2,-0.019134250788828466,1.2285776566757494,41.47000122070313,1.2424168862995115,41.36999893188477,-2.94735732570396,41.2599983215332,-0.019134250788828466
7365,2012-11-01,42.400001525878906,45.599998474121094,41.790000915527344,42.72999954223633,822000.0,0.01411145977538264,-3.916128301868218,-6.599557522123894,56.6153737807668,45.87105955478053,-0.502768144684751,-0.3703147586093962,-1.0471052454060157,-2.7409911834885747,19.85501826415885,3.80999755859375,0.07296085073480896,0.4230014801025419,-0.2985784773951323,1.1445814376002161,0.06221150135370834,0.7837914588513755,-1.3700027465820241,29.97818026407379,-6.205773335394394,0.36078997874883617,11,0.9149971008300781,0.9149971008300781,-1.0100021362304688,-2.6400012969970703,-0.3600006103515625,3,-0.022641576995793056,1.7450895328137388,41.810001373291016,1.2285776566757494,41.47000122070313,1.2424168862995115,41.36999893188477,-0.022641576995793056
7366,2012-11-02,41.79999923706055,42.709999084472656,41.68999862670898,42.709999084472656,1289500.0,-0.014150996868529497,1.241759623728275,2.757591871178055,50.0,43.78498184527187,0.012306325511382,0.20889401675006525,-0.43278758336176537,-2.072350577455822,20.265774768054502,1.020000457763679,0.028067079192943822,-0.15700073242187784,-0.8747191454563819,0.5607176806126262,-0.5158599389391298,0.20185847409537416,-0.6786004638671841,16.84902645914254,-21.758156434235094,0.35885920651725345,11,1.5149993896484375,1.5149993896484375,-0.4099998474121094,-2.039999008178711,0.049999237060546875,4,-0.0086124549502955,-3.916128301868218,42.400001525878906,1.7450895328137388,41.810001373291016,1.2285776566757494,41.47000122070313,-0.0086124549502955
7367,2012-11-05,41.54999923706055,41.599998474121094,41.150001525878906,41.54999923706055,501800.0,-0.005980861353182654,8.000076295109483,-0.0,45.99482108903015,42.95889066995342,0.14772381940718304,0.42558268022300894,-0.16431214607712263,-1.7630914432209863,20.176362794584985,0.6499977111816406,-0.06422798091049486,-0.37200069427490234,-1.0977843646463086,0.3537829760965039,-0.734892529460609,-0.009108859089195676,4.049999237060547,8.988718775181304,-31.113367183339506,0.36289183518570384,11,1.7649993896484375,1.7649993896484375,-0.2474994659423828,-1.789999008178711,0.22999954223633523,0,0.007220198377114739,1.241759623728275,41.79999923706055,-3.916128301868218,42.400001525878906,1.7450895328137388,41.810001373291016,0.007220198377114739
7368,2012-11-06,41.79999923706055,42.18999862670898,41.68999862670898,41.68999862670898,746600.0,0.00601684728256302,-8.09085864890991,100.0,47.48743212870267,42.950716440494176,-0.1283111491796305,0.1518652734406274,-0.3838465100020656,-1.9474658232831246,20.219555577261193,0.6399993896484304,-0.15540974664851603,-0.10200061798095561,-0.8175010086300531,0.6134997726681419,-0.4597508133055044,0.25574957734359316,3.7109992980957003,14.606700156016938,-25.724998346547498,0.3577501953245471,11,1.5149993896484375,1.5149993896484375,-0.5399999618530273,-2.039999008178711,-0.1699981689453196,1,0.004067033175729318,8.000076295109483,41.54999923706055,1.241759623728275,41.79999923706055,-3.916128301868218,42.400001525878906,0.004067033175729318
7369,2012-11-07,41.20000076293945,41.2599983215332,40.43999862670898,40.86000061035156,862100.0,-0.014354030743357615,2.5652527262926874,3.090893327784514,39.00231562976566,43.093609708123765,0.38696725071043403,0.7119710972335369,0.23156944746841646,-1.2889755842899078,20.298526250325704,1.3600006103515696,-0.2841587365237075,-0.6534992218017592,-1.4220458643631986,0.11504742075968011,-1.0377725430824825,-0.269225900521036,4.223777832031246,14.728724005905505,-22.89602003631653,0.38427332128072006,11,1.819997787475586,1.819997787475586,0.04249858856201172,-1.4300003051757812,0.3800010681152344,2,0.02694176188826769,-8.09085864890991,41.79999923706055,8.000076295109483,41.54999923706055,1.241759623728275,41.79999923706055,0.02694176188826769
7370,2012-11-08,40.81999969482422,41.02999877929688,40.72999954223633,41.0099983215332,419700.0,-0.009223326725203762,1.6086942099413533,-0.5588192395292217,33.40568281304046,43.0413286213556,0.739723686084254,1.0106885198058961,0.6235350016087366,-0.8608805386414886,19.89955413349323,0.470001220703125,-0.34604106500331966,-0.949000358581543,-1.7825068058332363,-0.11549391132984965,-1.3657535822073896,-0.5322471349556963,4.404427701416012,16.740131783480102,-15.59169569398233,0.416753223625845,11,2.1999988555908203,2.1999988555908203,0.4650001525878906,-1.0499992370605469,1.3300018310546875,3,0.028907406026399407,2.5652527262926874,41.20000076293945,-8.09085864890991,41.79999923706055,8.000076295109483,41.54999923706055,0.028907406026399407
7371,2012-11-09,40.650001525878906,40.90999984741211,40.540000915527344,40.63000106811523,377600.0,-0.0041645803580656615,-2.6999752045623606,-0.10526632802621845,31.789493127527336,42.49113835872468,0.9097658285382835,1.1349127349731987,0.8160193892383774,-0.6431290189764951,19.39640930682578,0.3699989318847656,-0.4087067716092321,-1.0529985427856445,-2.0181402574176914,-0.08785682815359763,-1.5355694001016644,-0.5704276854696246,4.383048719580074,12.000165666853084,-14.010923518310351,0.48257085731602317,11,2.369997024536133,2.369997024536133,0.6474981307983398,-0.8800010681152344,1.9399986267089844,4,0.034194325645068524,1.6086942099413533,40.81999969482422,2.5652527262926874,41.20000076293945,-8.09085864890991,41.79999923706055,0.034194325645068524
7372,2012-11-12,40.54999923706055,40.77999877929688,40.27999877929688,40.77999877929688,270300.0,-0.002460080813396659,3.347834740351016,-11.49971390424956,34.71264408135214,42.00781399778108,0.9847789049858449,1.1978826588961482,0.9329737411699099,-0.5018569093643706,19.33238873803618,0.5,-0.4039309723677533,-1.090500831604004,-2.182721658831838,0.0017199956238300729,-1.636611245217921,-0.5443904179900869,4.299328943648433,14.136150750456597,-13.730268122386182,0.5461104136139177,11,2.3899993896484375,2.3899993896484375,0.8025007247924805,-0.779998779296875,1.9000015258789062,0,0.032059167978292225,-2.6999752045623606,40.650001525878906,1.6086942099413533,40.81999969482422,2.5652527262926874,41.20000076293945,0.032059167978292225
7373,2012-11-13,40.52999877929688,40.86999893188477,40.38000106811523,40.41999816894531,264400.0,-0.0004932295472248605,-4.158013090792037,-0.4782644751463847,32.70589903726196,41.301517965271906,0.9581805259495297,1.1732889770686583,0.9800371696114993,-0.43629216594077036,19.317140326780823,0.48999786376954546,-0.36573184280624105,-1.0440011978149357,-2.2372349707944252,0.1492325751645538,-1.640618084304684,-0.4473843113251874,4.045169637327369,25.510215997602376,0.20866947278389958,0.5966168864897461,11,2.4099998474121023,2.4099998474121023,0.8950014114379812,-0.6899986267089915,2.2600021362304616,1,0.030841353013771,3.347834740351016,40.54999923706055,-2.6999752045623606,40.650001525878906,1.6086942099413533,40.81999969482422,0.030841353013771
7374,2012-11-14,39.86999893188477,40.93000030517578,39.7400016784668,40.63000106811523,396800.0,-0.016284230626457452,-1.333338319882118,-6.9090719933410805,31.590916184339704,38.52102267678001,1.4684772732749636,1.7555400647168398,1.6561201955425986,0.2773929835047966,19.012839175259575,1.1899986267089844,-0.36279923609625797,-1.5975009918212848,-2.993614453563538,-0.20138753007903176,-2.2955577226924078,-0.8994442609501618,4.447459306499837,10.077329114486028,-14.522827995526049,0.6980567308711261,11,1.3550014495849538,2.8000011444091726,1.69000053405761,0.18500137329100852,1.7700004577636648,2,0.04414352102786112,-4.158013090792037,40.52999877929688,3.347834740351016,40.54999923706055,-2.6999752045623606,40.650001525878906,0.04414352102786112
7375,2012-11-15,39.400001525878906,40.0099983215332,39.22000122070313,39.86999893188477,615700.0,-0.011788247268549656,1.106669650622797,0.6184159012197168,29.956944922879856,36.29401655709999,1.6407106819122177,2.1158571044264036,2.1419065838250617,0.7964926675836068,17.820736022158037,0.789997100830071,-0.391635610988736,-1.9289985656738295,-3.561289984514474,-0.2967071468331852,-2.7451442750941553,-1.1128528562535038,4.5512601877122805,10.526339271771299,-15.341516616822226,0.8161457094203223,11,1.3049983978271484,3.009998321533203,2.1649980545043945,0.8699989318847656,2.05999755859375,3,0.0553299548413444,-1.333338319882118,39.86999893188477,-4.158013090792037,40.52999877929688,3.347834740351016,40.54999923706055,0.0553299548413444
7376,2012-11-16,39.66999816894531,39.88000106811523,39.290000915527344,39.5099983215332,423700.0,0.006852706411421439,1.0344634812062472,-0.3404270861233482,32.291655904715114,34.771442647731654,1.1586429561938942,1.7231329206082222,1.8834248100322526,0.5880454260466834,16.564210133365286,0.5900001525878835,-0.4478076353129552,-1.5250019073486314,-3.2421912977139087,0.1921874830166459,-2.38359660253127,-0.6664072121659927,3.808137495357066,26.315625097597994,0.3018953306633563,0.8585946951826395,11,1.0350017547607422,2.740001678466797,1.9800024032592773,1.0350017547607422,1.470001220703125,4,0.06251584248559405,1.106669650622797,39.400001525878906,-1.333338319882118,39.86999893188477,-4.158013090792037,40.52999877929688,0.06251584248559405
7377,2012-11-19,40.06999969482422,40.13000106811523,39.59000015258789,40.0099983215332,632900.0,0.01008322521658278,4.99987284633519,0.3750089407052428,36.274490737762584,33.52556027096053,0.5885142882581746,1.2028703743622202,1.4682303468679265,0.25110710691585325,15.24387238570962,0.5400009155273366,-0.6229473474648302,-1.009500312805173,-2.701655920417693,0.682655294807347,-1.855578116611433,-0.16342250899891297,2.982322525118235,49.707539719719776,24.642129706520286,0.8460778038062612,11,0.1700000762939453,2.3400001525878906,1.642500877380371,0.8800010681152344,0.6300010681152344,0,0.06288995450352286,1.0344634812062472,39.66999816894531,1.106669650622797,39.400001525878906,-1.333338319882118,39.86999893188477,0.06288995450352286
7378,2012-11-20,40.560001373291016,40.63999938964844,39.86999893188477,40.02999877929688,545500.0,0.012228641931586681,1.2318898269008358,8.83317439125171,38.095238095238095,33.42477387823525,-0.10714622353488323,0.6418132764766824,0.9709954406930237,-0.18511550561255063,15.177474553546338,0.7700004577636648,-0.7300395471078858,-0.4534986495971651,-2.1169169610904177,1.2099196618960875,-1.285207805343795,0.3782105061494647,2.109088746727508,78.36262397772742,57.42119003959584,0.8317091557466273,11,-0.4350013732910085,1.8499984741210938,1.2649993896484375,0.3899993896484375,-0.220001220703125,1,0.04659761651026506,4.99987284633519,40.06999969482422,1.0344634812062472,39.66999816894531,1.106669650622797,39.400001525878906,0.04659761651026506
7379,2012-11-21,40.47000122070313,40.68999862670898,40.459999084472656,40.54999923706055,337700.0,-0.0022189385981419285,-3.599885561701174,-0.15093891475991578,29.684207313939197,33.01127660055733,-0.14705010357935322,0.6443487397469028,1.0577254849070101,-0.047061841169501406,16.007584820416575,0.22999954223632102,-0.8121815843067353,-0.4669988632202049,-2.0793346128445975,1.1453368864041877,-1.2731667380324012,0.3391690115919914,1.8541800093838532,85.03416365858742,62.540993032163335,0.8061678748121971,11,-0.395000457763679,1.9399986267089773,1.4374990463256765,0.479999542236321,0.43000030517577414,2,0.057326405358183674,1.2318898269008358,40.560001373291016,4.99987284633519,40.06999969482422,1.0344634812062472,39.66999816894531,0.057326405358183674
7380,2012-11-23,40.86000061035156,40.86999893188477,40.560001373291016,40.650001525878906,130200.0,0.00963675260402308,1.695681019040564,-2.6250536455107,39.64758560597846,33.884397987051905,-0.5931552659956694,0.21579518789336305,0.6660189734975432,-0.40557227813025065,16.863450534806702,0.3999977111816406,-0.9216086229003722,-0.045499420166017046,-1.6368245411547448,1.5458257008227108,-0.841161980660381,0.7501631403283469,1.153762618797039,99.36719404520136,73.01398291481033,0.7956625604943632,11,-0.7849998474121094,1.5499992370605469,1.047499656677246,0.09000015258789062,1.1300010681152344,4,0.019089543995240765,-3.599885561701174,40.47000122070313,1.2318898269008358,40.560001373291016,4.99987284633519,40.06999969482422,0.019089543995240765
7381,2012-11-26,40.75,40.91999816894531,40.63999938964844,40.68999862670898,368400.0,-0.0026921343296234523,-2.4999880790596762,0.2857220708447205,40.909094849895894,34.57289251689009,-0.5224157502713922,0.3010647147823562,0.7562353145036553,-0.2755796974945923,17.983923879112886,0.279998779296875,-0.9502376229599747,-0.13000011444091797,-1.7137335848426645,1.4537333559608285,-0.9218668496417877,0.6618666207599517,0.9843870283040559,87.21816372246171,56.2449274823457,0.7918667352008733,11,-0.6749992370605469,1.6599998474121094,1.1575002670288086,0.6200008392333984,1.4300003051757812,0,0.01742329041650681,1.695681019040564,40.86000061035156,-3.599885561701174,40.47000122070313,1.2318898269008358,40.560001373291016,0.01742329041650681
7382,2012-11-27,40.56999969482422,40.91999816894531,40.540000915527344,40.72000122070313,355800.0,-0.004417185403086665,-2.619037238873751,-2.4999682115835213,35.79676552287361,34.916322126402505,-0.3791518975538182,0.4406504620826297,0.9023461510134041,-0.07818748779249773,19.0552801676558,0.37999725341796875,-0.9239084887717652,-0.2700004577636719,-1.8419926286386072,1.3019917131112635,-1.0559965432011396,0.5159956276737958,0.9129487527197426,66.66678776825493,32.234351160583,0.7859960854374659,11,-0.4949989318847656,1.8400001525878906,1.3375005722045898,0.8000011444091797,2.020000457763672,1,0.014049783069062682,-2.4999880790596762,40.75,1.695681019040564,40.86000061035156,-3.599885561701174,40.47000122070313,0.014049783069062682
7383,2012-11-28,40.68999862670898,40.810001373291016,40.2599983215332,40.43999862670898,491600.0,0.0029578243230814483,1.2448852489645286,-1.6666497126289836,43.37659300830105,36.225841773509316,-0.5297801041968242,0.2732280486479155,0.7652723816547038,-0.18167655727134502,20.04622785786157,0.5500030517578125,-0.8701838464497342,-0.1110013961792049,-1.6556482466204088,1.433645454261999,-0.8833248213998033,0.6613220290413935,0.5666550981509033,65.15157645290763,27.060734678244614,0.7723234252206013,11,-0.6199989318847585,1.720001220703132,1.2175016403198313,0.6800022125244212,1.8100013732910227,2,0.00024581313757798817,-2.619037238873751,40.56999969482422,-2.4999880790596762,40.75,1.695681019040564,40.86000061035156,0.00024581313757798817
7384,2012-11-29,41.0099983215332,41.18000030517578,40.560001373291016,40.77000045776367,666200.0,0.007864332898113613,1.13792060193102,0.959991455078125,52.50658010618757,38.73135679387684,-0.749927976711696,-0.11571147005220439,0.44768318815800257,-0.47563347721037985,20.952711576052828,0.6199989318847656,-0.8249158908410976,0.24899845123290731,-1.2254707527663768,1.7234676552321915,-0.4882361507667312,0.9862330532325458,-1.789997100830071,81.52156335908248,39.04748606148924,0.7372346019996412,11,-0.7749977111816406,1.4000015258789062,0.8975019454956055,0.3600025177001953,1.6100006103515696,3,-0.016337434683422414,1.2448852489645286,40.68999862670898,-2.619037238873751,40.56999969482422,-2.4999880790596762,40.75,-0.016337434683422414
7385,2012-11-30,41.43999862670898,41.4900016784668,41.02000045776367,41.08000183105469,603100.0,0.010485255371249114,1.0434706892119383,1.4999999999999705,59.75305246481291,41.78262307833215,-0.961204081873305,-0.6548973255210413,0.0167579193647569,-0.8785825205045015,18.472448995561336,0.48000335693359375,-0.7564823628068709,0.7269989013671818,-0.5752594540511566,2.0292572567855203,0.07586972365800904,1.3781280790763546,-2.1807974243163954,95.93472233421562,47.55673159832976,0.6511291777091693,11,-0.8999977111816335,0.9700012207031321,0.37000179290772195,-0.06999778747557883,1.2800025939941548,4,-0.013030818502055452,1.13792060193102,41.0099983215332,1.2448852489645286,40.68999862670898,-2.619037238873751,40.56999969482422,-0.013030818502055452
7386,2012-12-03,41.43999862670898,41.66999816894531,41.18999862670898,41.63999938964844,344400.0,0.0,2.6923280073947464,-0.5555626198726611,61.26582376278163,44.55943785888982,-0.7640764857401834,-0.7201742291261652,0.022906266995939006,-0.85285338028757,16.091741171324916,0.47999954223633523,-0.6218338335624622,0.7449989318847585,-0.5028113065021174,1.9928091702716344,0.12109381269132058,1.3689040510781965,-2.0915654052734283,83.68797396265875,29.698925890257264,0.623905119193437,12,-0.6700000762939382,0.9700012207031321,0.2875022888183665,-0.06999778747557883,1.25,0,0.013272274854838617,1.0434706892119383,41.43999862670898,1.13792060193102,41.0099983215332,1.2448852489645286,40.68999862670898,0.013272274854838617
7387,2012-12-04,41.849998474121094,41.88999938964844,41.40999984741211,41.52999877929688,334800.0,0.009893819039556107,1.3999885559518588,-1.59999237063448,65.20738258808964,47.57189835809555,-1.0002136740138567,-1.1663456615685135,-0.3737975884888485,-1.2346383957452929,14.524254513095963,0.4799995422363281,-0.41199419226931866,1.1399988174438462,-0.1573176308407085,2.437315265728401,0.4913405933015653,1.7886570415861271,-2.362271355834956,97.54595771071509,38.30404853697122,0.6486582241422779,12,-0.7749996185302734,0.5600013732910156,-0.12249755859375,-0.4799976348876953,0.7300033569335938,1,0.007885348699803396,2.6923280073947464,41.43999862670898,1.0434706892119383,41.43999862670898,1.13792060193102,41.0099983215332,0.007885348699803396
7388,2012-12-05,41.97000122070313,42.13000106811523,41.47000122070313,41.900001525878906,566700.0,0.00286744924629434,2.384619899057134,0.21874925494125683,77.63161461109655,52.899388057779696,-1.0048445217306607,-1.3417515656713803,-0.4614273822626487,-1.320811630871141,12.56681061291704,0.6599998474120952,-0.21063984707581085,1.2515014648437557,-0.07772087730265298,2.5807238069901643,0.5868902937705514,1.91611263591696,-2.2900923207080126,89.80892493549115,23.34223515438528,0.6646111710732052,12,-0.7750015258789134,0.43999862670897727,-0.2675008773803782,-0.6000003814697337,0.2799987792968679,2,0.01477243063740774,1.3999885559518588,41.849998474121094,2.6923280073947464,41.43999862670898,1.0434706892119383,41.43999862670898,0.01477243063740774
7389,2012-12-06,42.310001373291016,42.33000183105469,41.849998474121094,41.97000122070313,452400.0,0.00810102794136136,1.5263263564724188,4.857166212533466,89.64575305929216,58.454739997036775,-1.1805388762877627,-1.6804890081151314,-0.7866804116916413,-1.6387127908409411,12.255413624022381,0.48000335693359375,-0.03238202786472755,1.536001586914061,0.03990974648024803,3.032093427347874,0.787955666697151,2.284047507130971,-2.385083256483888,98.47324909947031,23.90062873811506,0.7480459202169067,12,-1.0150012969970703,0.09999847412109375,-0.6075010299682617,-0.9400005340576172,0.009998321533203125,3,0.004490631542000578,2.384619899057134,41.97000122070313,1.3999885559518588,41.849998474121094,2.6923280073947464,41.43999862670898,0.004490631542000578
7390,2012-12-07,42.0,42.52000045776367,41.95000076293945,42.47000122070313,520700.0,-0.007326905299670061,1.0,-1.382355911095204,81.40158510152641,62.95390558055128,-0.7731251067278251,-1.3465928045636346,-0.46651965090930503,-1.3008458406626673,11.994817757988374,0.5699996948242188,0.10611195956738584,1.1670001983642564,-0.4266200940270153,2.760620490755528,0.3701900521686241,1.9638103445598887,-1.7864718374831625,60.90227504789897,-18.957665202733722,0.7968101461956353,12,-0.6100006103515625,0.4099998474121094,-0.28749942779541016,-0.6299991607666016,-0.0800018310546875,4,0.014761879330589922,1.5263263564724188,42.310001373291016,2.384619899057134,41.97000122070313,1.3999885559518588,41.849998474121094,0.014761879330589922
7391,2012-12-10,42.040000915527344,42.13000106811523,41.91999816894531,41.91999816894531,462200.0,0.0009524027506511157,-2.4999682115835804,-0.2553243295889839,79.40294972352048,67.79903715840094,-0.682687828091936,-1.3461362158716454,-0.4885945182552405,-1.2899520018279986,11.937258978008035,0.21000289916991477,0.3074561510627092,1.1375011444091783,-0.5414697294405926,2.816472018258949,0.2980157074842964,1.9769865813340601,-1.5035666316759517,56.756821774692426,-25.80527282295546,0.8394854369248851,12,-0.6500015258789062,-1.0750007629394531,1.2749977111816406,0.7599983215332031,0.1699981689453125,0,0.016175078267532506,1.0,42.0,1.5263263564724188,42.310001373291016,2.384619899057134,41.97000122070313,0.016175078267532506
7392,2012-12-11,41.849998474121094,42.22999954223633,41.849998474121094,42.150001525878906,776700.0,-0.004519563208098654,-1.533314683891969,-2.499968211583699,71.14744584705485,70.88468747381802,-0.3263415874789075,-1.1106932880077949,-0.2963665932670594,-1.0482059215676784,12.236259891345018,0.3800010681152344,0.4257517669395554,0.8824987411499023,-0.8391270169626424,2.604124499262447,0.021685862093633546,1.7433116202061711,-1.0358649259219845,36.19024090738955,-44.965541516236044,0.8608128790562711,12,-0.30999755859375,-0.9799976348876953,1.4650001525878906,0.9500007629394531,0.5600013732910156,1,0.020071688965707324,-2.4999682115835804,42.040000915527344,1.0,42.0,1.5263263564724188,42.310001373291016,0.020071688965707324
7393,2012-12-12,41.77999877929688,42.27000045776367,41.75,42.02999877929688,560200.0,-0.0016726331511696113,-2.354868084268403,0.8333248563145313,71.61707570710247,73.00807587391967,-0.09550919551418247,-0.9931652608401507,-0.21975087032338791,-0.9284200674472274,12.397552304338916,0.5200004577636719,0.5516251384087312,0.7499990463256907,-0.9953466475607655,2.495344740212147,-0.12267380061754096,1.6226718932689224,-0.7270438637587375,3.8959430471000207,-73.59799169592898,0.8726728469432294,12,-0.00999832153321023,-0.9099979400634837,1.5349998474121023,1.0200004577636648,0.94000244140625,2,0.019147991266917685,-1.533314683891969,41.849998474121094,-2.4999682115835804,42.040000915527344,1.0,42.0,0.019147991266917685
7394,2012-12-13,41.63000106811523,42.0,41.560001373291016,41.75,283200.0,-0.0035901798842555843,-2.3846266707748285,0.4799957275390909,63.799267962202954,73.45765537362968,0.16951059532898682,-0.7426268545708581,-0.07312551473913942,-0.7229354538508161,13.213212235612612,0.4399986267089844,0.7260205583287842,0.5120012283325153,-1.1631496321620673,2.187152088827098,-0.32557420191477604,1.3495766585798066,-0.37165977666550987,7.291641831373585,-64.64978289957159,0.8375754302472905,12,0.22499847412110086,-0.7600002288818288,1.684997558593757,1.1699981689453196,0.8400001525879048,3,0.014893079893760541,-2.354868084268403,41.77999877929688,-1.533314683891969,41.849998474121094,-2.4999682115835804,42.040000915527344,0.014893079893760541
7395,2012-12-14,41.58000183105469,41.709999084472656,41.5,41.560001373291016,316600.0,-0.0012010385726085593,-1.9999182583580828,-0.1666719649044629,65.20148004482613,73.89495051607906,0.269833665877492,-0.5490854237897764,-0.041011475356839355,-0.6157396976861023,14.466758280917322,0.20999908447265625,0.8584062598629529,0.3530019760131822,-1.1233681810066685,1.8293721330330328,-0.3851831024967467,1.091187054523111,-0.14502825632101946,10.389842012177299,-57.15637123468831,0.738185078509926,12,0.3849983215332031,-0.7100009918212891,1.4399967193603516,1.2199974060058594,0.80999755859375,4,0.017796965636900364,-2.3846266707748285,41.63000106811523,-2.354868084268403,41.77999877929688,-1.533314683891969,41.849998474121094,0.017796965636900364
7396,2012-12-17,42.150001525878906,42.18000030517578,41.68999862670898,41.7599983215332,316900.0,0.013708505765348544,1.1777815453736593,19.49971390425329,75.32051987431072,75.0186324367703,-0.21105544226765005,-0.9736844750777891,-0.6252207683543389,-1.1238493373749066,15.991491385560025,0.5999984741210938,0.9479288932831764,0.7990015029907198,-0.5366303399093937,2.1346333458908333,0.13118558154066307,1.4668174244407766,-0.6500015258789062,84.41573239666883,16.06601057427865,0.6678159214500585,12,-0.1550006866455078,-1.2800006866455078,0.8699970245361328,0.6499977111816406,0.3599967956542969,0,-0.005456781698866098,-1.9999182583580828,41.58000183105469,-2.3846266707748285,41.63000106811523,-2.354868084268403,41.77999877929688,-0.005456781698866098
7397,2012-12-18,42.59000015258789,42.72999954223633,41.9900016784668,42.11000061035156,1083500.0,0.010438875700605532,-1.055557027280482,1.230757944775375,77.6162816486578,75.0169287742771,-0.597924014485649,-1.280882541367916,-1.0762210133438117,-1.4998887138734744,17.660611912900396,0.7399978637695312,0.9866244339090642,1.1130001068115263,-0.18883854108056397,2.4148387547036165,0.4620807828654847,1.7639194307575679,-1.0900001525878906,88.61793156492587,19.04311831513644,0.6509193239460442,12,-0.47500038146972656,-1.614999771118164,0.42999839782714844,0.20999908447265625,-0.17000198364257812,1,-0.008922307272923202,1.1777815453736593,42.150001525878906,-1.9999182583580828,41.58000183105469,-2.3846266707748285,41.63000106811523,-0.008922307272923202
7398,2012-12-19,42.45000076293945,42.84000015258789,42.40999984741211,42.599998474121094,540800.0,-0.0032871422668903083,-2.739140530409832,-0.3124955296473786,72.08591254285682,73.06583538356207,-0.4276481026647545,-1.0456396601568514,-0.9474650051923064,-1.311103934566674,18.916306685838727,0.43000030517578125,1.0219000711841275,0.8785007476806612,-0.4174412835974266,2.174442778958749,0.2305297320416173,1.5264717633197051,-0.7600021362304759,70.89557125085048,2.714956959271319,0.6479710156390437,12,-0.2800006866455078,-1.4200000762939453,0.48999786376953125,0.34999847412109375,0.23999786376952414,2,-0.0009423065914822004,-1.055557027280482,42.59000015258789,1.1777815453736593,42.150001525878906,-1.9999182583580828,41.58000183105469,-0.0009423065914822004
7399,2012-12-20,42.790000915527344,42.79999923706055,42.11000061035156,42.54999923706055,701300.0,0.008009426300993772,4.30771600862714,-1.6000356043844257,71.2933981711126,71.94270350240498,-0.7737701656939535,-1.2679268146392957,-1.29402230071085,-1.6119814014228169,19.969942126947597,0.6899986267089844,1.0124100211800453,1.1025009155273438,-0.19362994412713164,2.398631775181819,0.4544354857001025,1.750566345354585,-0.8930020141601602,96.26871407708535,30.293493640238864,0.6480654298272387,12,-0.6200008392333984,-1.760000228881836,0.14999771118164062,0.009998321533203125,-0.37000274658203125,3,-0.0016358890704957219,-2.739140530409832,42.45000076293945,-1.055557027280482,42.59000015258789,1.1777815453736593,42.150001525878906,-0.0016358890704957219
7400,2012-12-21,41.63999938964844,42.790000915527344,40.709999084472656,42.790000915527344,1945200.0,-0.02687547327117723,2.6173896890528283,-4.7916395136295,52.31482176459637,68.93291150696896,0.3573770039626467,-0.05954654589415753,-0.17503712814343686,-0.4318615973968605,20.09406534610093,2.0800018310546875,0.9171792035440802,-0.08650054931640483,-1.3233784855767325,1.1503773869439229,-0.7049395174465687,0.531938418813759,1.2000007629394531,43.661964263647384,-19.243528951177282,0.6184389681301636,12,0.13500022888183594,-0.6099987030029297,0.30750083923339844,1.0300006866455078,0.6199989318847656,4,0.01993280123008434,4.30771600862714,42.790000915527344,-2.739140530409832,42.45000076293945,-1.055557027280482,42.59000015258789,0.01993280123008434
7401,2012-12-24,41.459999084472656,41.86999893188477,41.22999954223633,41.560001373291016,360800.0,-0.004322773962876836,-1.285706500636942,0.08695839663510976,45.2322859248067,66.05344929338584,0.4989185335727555,0.18590377983858275,-0.011375901636974106,-0.22519838731508912,20.17112861590733,0.6399993896484446,0.7345887676035474,-0.30200080871581747,-1.4590509626017365,0.8550493451701016,-0.880525885658777,0.27652426822714204,1.3400001525878906,35.21124994851057,-22.34944390742467,0.5785250769429591,12,0.3150005340576172,-0.39499855041503906,0.09750080108642578,0.9500007629394531,0.9900016784667969,0,0.022431266900921898,2.6173896890528283,41.63999938964844,4.30771600862714,42.790000915527344,-2.739140530409832,42.45000076293945,0.022431266900921898
7402,2012-12-26,41.13999938964844,41.45000076293945,41.02999877929688,41.43000030517578,572600.0,-0.007718275491811699,1.5454524437045853,2.899942780850658,40.32632104983283,62.57669877591144,0.7907715854041015,0.5805616322489726,0.2937099242340153,0.11971447219043796,20.409915493326682,0.43000030517577414,0.594156731601089,-0.6505004882812528,-1.7076972980504124,0.4066963214879067,-1.1790988931658362,-0.12190208339666952,1.6500015258789062,20.18779763130701,-31.91838298092625,0.5285984048845809,12,0.6350002288818359,0.07500076293945312,0.41750049591064453,1.2700004577636719,0.9300003051757812,2,0.033300898206368945,-1.285706500636942,41.459999084472656,2.6173896890528283,41.63999938964844,4.30771600862714,42.790000915527344,0.033300898206368945
7403,2012-12-27,40.70000076293945,41.11000061035156,40.22000122070313,41.02999877929688,790400.0,-0.010695153943529156,2.632638126600776,1.1379206019310444,31.662860658387302,59.005986853265256,1.1862037036666777,1.0765429304891683,0.7114400482967795,0.5778498342486103,21.405168791727462,0.9199981689453054,0.4537877019060872,-1.0909992218017592,-2.146011270922635,-0.03598717268088336,-1.6185052463621972,-0.5634931972413213,2.0484001159667997,18.604647724264968,-26.494778948673993,0.5275060245604395,12,0.8299999237060547,0.654998779296875,0.6249990463256836,1.7099990844726562,2.009998321533203,3,0.04226037773375313,1.5454524437045853,41.13999938964844,-1.285706500636942,41.459999084472656,2.6173896890528283,41.63999938964844,0.04226037773375313
7404,2012-12-28,40.34000015258789,40.790000915527344,40.27999877929688,40.540000915527344,608800.0,-0.008845223675754132,-2.1874783935533295,0.606066561087529,31.306302242681838,55.23985598636034,1.5019167980178736,1.4585562637297826,1.040016499894513,0.9424218495138632,22.014176967306863,0.5100021362304616,0.3525054178821705,-1.4174999237060533,-2.610460111920702,-0.2245397354914047,-2.013980017813381,-0.8210198295987254,2.307264739990238,4.669219693933329,-36.84369752375727,0.5964800941073247,12,1.1900005340576172,1.1900005340576172,0.9274997711181641,2.0699996948242188,2.1599998474121094,4,0.05825479586594229,2.632638126600776,40.70000076293945,1.5454524437045853,41.13999938964844,-1.285706500636942,41.459999084472656,0.05825479586594229
7405,2012-12-31,40.900001525878906,40.900001525878906,40.13000106811523,40.18999862670898,495900.0,0.01388203696511603,1.1690065171956379,-3.5500009536707138,38.508068547661416,51.149583616732635,0.9334788012134325,0.9022860723861044,0.44896994709641547,0.3883786308166677,22.368330054862785,0.770000457763679,0.262012418352505,-0.8304986953735352,-2.076958803096659,0.4159614123495885,-1.453728749235097,-0.20726864151197333,1.6501728198242205,44.25295420165308,4.475446211154143,0.6232300538615627,12,0.5849990844726562,0.5849990844726562,0.342498779296875,1.5099983215332031,2.029998779296875,0,0.037163730717825194,-2.1874783935533295,40.34000015258789,2.632638126600776,40.70000076293945,1.5454524437045853,41.13999938964844,0.037163730717825194
7406,2013-01-02,41.9900016784668,42.040000915527344,41.2400016784668,41.47999954223633,801200.0,0.026650369484661374,1.62294569377392,0.7183099348280366,51.19456724318969,48.213837571680614,-0.20294606070530108,-0.15219989780467813,-0.6658524079783561,-0.6875081849975686,22.166918980023965,1.1399993896484375,0.2398408678650128,0.23200130462646484,-1.0117386379581177,1.4757412472110474,-0.3898686666658264,0.8538712759187561,0.41496227058105717,97.38223868822338,54.79011810360754,0.6218699712922902,1,-0.5050010681152344,-0.5050010681152344,-0.7475013732910156,0.4199981689453125,0.8799972534179759,2,0.006430022202282171,1.1690065171956379,40.900001525878906,-2.1874783935533295,40.34000015258789,2.632638126600776,40.70000076293945,0.006430022202282171
7407,2013-01-03,42.18000030517578,42.540000915527344,41.95000076293945,42.0099983215332,554400.0,0.004524853991763944,-3.069007247997264,0.33333582658907657,53.34449675303958,46.1314580394787,-0.5109512917301586,-0.3332962672655526,-0.8799444378334798,-0.8650194524479247,21.913998043988435,0.5900001525878906,0.22344874151845318,0.4054998397827134,-0.8520582111007258,1.6630578906661526,-0.22327918565900262,1.0342788652244295,-2.049999237060554,85.0622143923314,36.023091225596296,0.6287790254417182,1,-0.7150001525878906,-0.6949996948242188,-0.9375,0.22999954223632812,1.0499992370605469,3,0.006401148786396416,1.62294569377392,41.9900016784668,1.1690065171956379,40.900001525878906,-2.1874783935533295,40.34000015258789,0.006401148786396416
7408,2013-01-04,42.59000015258789,42.79999923706055,42.15999984741211,42.18999862670898,499800.0,0.009720242874483809,-1.7826115801170948,2.3529226971839305,57.69230298977007,44.62022524155175,-1.0046538852641973,-0.7319955701889569,-1.2936512475739974,-1.2584243468443503,21.490524498323172,0.6399993896484375,0.12651938839795918,0.7844997406005874,-0.5229282249775054,2.09192770617868,0.13078575781153745,1.4382137233896373,-2.4117990875244217,92.13486035626727,36.25286451364366,0.6537139827890475,1,-1.125,-1.1049995422363281,-1.3474998474121094,-0.18000030517578125,0.9000015258789062,4,-0.01220944953981351,-3.069007247997264,42.18000030517578,1.62294569377392,41.9900016784668,1.1690065171956379,40.900001525878906,-0.01220944953981351
7409,2013-01-07,42.5,42.61999893188477,41.810001373291016,42.29999923706055,467900.0,-0.0021131756812736713,2.681818575899621,0.4999999999999911,57.3248276096665,45.176892557670655,-1.0729484158109983,-0.6609169182041654,-1.2123488125818227,-1.1552178488265952,20.673837152363603,0.8099975585937571,-0.03270255876663697,0.6849996566772489,-0.6404993308718758,2.0104986442263737,0.022250162902686554,1.3477491504518113,-2.2169270080566505,88.76406581285971,26.007004527604913,0.6627494937745626,1,-1.0349998474121094,-1.0149993896484375,-1.260000228881836,-0.09000015258789062,0.8800010681152273,0,0.004941154928768343,-1.7826115801170948,42.59000015258789,-3.069007247997264,42.18000030517578,1.62294569377392,41.9900016784668,0.004941154928768343
7410,2013-01-08,42.61999893188477,42.810001373291016,42.22999954223633,42.36999893188477,631700.0,0.00282350427964162,-1.1886911959462763,1.2499952316466079,54.03085391013151,46.15451122270675,-1.1614547220081946,-0.771648322847831,-1.3233891064345968,-1.2589431828439288,19.693485401978204,0.5800018310546875,-0.1593062631777613,0.7739986419677791,-0.5979058245013036,2.145903108436862,0.08804640873324132,1.459950875202317,-2.2362488901367357,87.89793131599836,26.72882965636167,0.6859522332345397,1,-1.1499977111816477,-1.1349983215332102,-1.2974987030029368,-0.20999908447266336,1.0499992370605398,1,-0.0028155545493221412,2.681818575899621,42.5,-1.7826115801170948,42.59000015258789,-3.069007247997264,42.18000030517578,-0.0028155545493221412
7411,2013-01-09,42.72000122070313,42.88999938964844,42.43000030517578,42.72999954223633,341000.0,0.002346370045156032,1.7878899973412556,-0.03999328613278408,51.18398022194727,47.360917797386136,-1.1889617604372376,-0.8623054917340127,-1.4056711841050387,-1.341126807330042,18.74785164061315,0.45999908447265625,-0.31332093150713547,0.840000915527348,-0.584831501051454,2.26483333210615,0.12758470723794346,1.5524171238167526,-2.1906760990625145,84.25939989050451,25.465125653120793,0.7124162082894012,1,-1.2100009918212962,-1.2100009918212962,-1.2450008392334055,-0.31000137329102273,1.9399986267089773,2,0.004915708765730997,-1.1886911959462763,42.61999893188477,2.681818575899621,42.5,-1.7826115801170948,42.59000015258789,0.004915708765730997
7412,2013-01-10,42.68999862670898,42.84000015258789,42.20000076293945,42.84000015258789,405300.0,-0.0007023078917800518,7.533238390722751,15.00267073637154,52.23046139359691,49.64620676796498,-1.0236137048834664,-0.8075489965896665,-1.361477850356735,-1.3036777241481232,17.52921294603195,0.6399993896484375,-0.3155313643289688,0.7679983139038029,-0.7019187894543677,2.2379154172619735,0.033039762224717606,1.5029568655828882,-1.971819563627733,81.48137682567089,23.21742148045665,0.7349585516790842,1,-1.1799983978271413,-1.1799983978271413,-1.099999427795403,-0.2799987792968679,1.8700027465820384,3,0.004216451416402256,1.7878899973412556,42.72000122070313,-1.1886911959462763,42.61999893188477,2.681818575899621,42.5,0.004216451416402256
7413,2013-01-11,42.58000183105469,42.959999084472656,42.29999923706055,42.650001525878906,376100.0,-0.002576640880598946,-1.0952213718271653,0.46665988505160294,47.9611745412365,51.496748134471055,-0.6916258422849211,-0.6688365626481101,-1.241499770908014,-1.183764730748024,16.496572893108606,0.6599998474121094,-0.2666231547143809,0.6180013656616197,-0.878937173272675,2.1149399045959143,-0.1304679038055312,1.3664706351287705,-1.6880771418480691,66.9566948070257,12.942411223591925,0.7484692694671474,1,-1.0350017547607422,-1.0350017547607422,-0.8375024795532227,-0.17000198364257812,1.6299972534179688,4,0.0152653283990134,7.533238390722751,42.68999862670898,1.7878899973412556,42.72000122070313,-1.1886911959462763,42.61999893188477,0.0152653283990134
7414,2013-01-14,42.25,42.61000061035156,42.15999984741211,42.61000061035156,382200.0,-0.007750160095437275,1.5,5.142888283378746,57.04388397686864,53.55628318216074,-0.06950774945213567,-0.3056765913824435,-0.9161064118108371,-0.8490180619115648,15.71536290126851,0.4500007629394531,-0.167094022511165,0.25699958801269673,-1.2366655543212204,1.7506647303466139,-0.4898329831542583,1.0038321591796517,-1.151267871266775,11.25002980235081,-42.25311129666267,0.7468325711669568,1,-0.14999961853027344,-0.7049999237060547,-0.44750022888183594,0.15999984741210938,1.5400009155273438,0,0.02934915215306022,-1.0952213718271653,42.58000183105469,7.533238390722751,42.68999862670898,1.7878899973412556,42.72000122070313,0.02934915215306022
7415,2013-01-15,42.31999969482422,42.34000015258789,41.86000061035156,42.040000915527344,547300.0,0.0016567975106323019,2.0,-0.7777730682829653,60.18957774386933,54.55572879334737,0.09286807192936664,-0.33454740215701406,-1.0090165710990249,-0.9130193583590369,14.86064868447029,0.4799995422363281,0.02851945984443205,0.2899993896484361,-1.1972375227049454,1.7772363020018176,-0.4536190665282547,1.0336178458251268,-1.0351408705170542,41.818156597007885,-13.420510314532805,0.7436184561766898,1,0.06500053405761719,-0.7749996185302734,-0.4674997329711914,0.09000015258789062,1.9099998474121094,1,0.025047291609991307,1.5,42.25,-1.0952213718271653,42.58000183105469,7.533238390722751,42.68999862670898,0.025047291609991307
7416,2013-01-16,41.91999816894531,42.459999084472656,41.63000106811523,42.18000030517578,501500.0,-0.009451831965108126,1.0243861591566898,-0.92858310626703,59.0697468107379,55.19186768864718,0.5385272186014305,0.04989762508599682,-0.6177031000634088,-0.504654038789738,13.415505886859263,0.829998016357429,0.26365896617764406,-0.09850196838378622,-1.5853888510498138,1.3883849142822413,-0.8419454097168,0.6449414729492275,-0.4676253186216002,21.80432581578755,-36.30375064430623,0.743443441333015,1,0.3750019073486328,-0.3749980926513672,-0.019998550415039062,0.4900016784667969,1.160003662109375,2,0.04174618502956928,2.0,42.31999969482422,1.5,42.25,-1.0952213718271653,42.58000183105469,0.04174618502956928
7417,2013-01-17,42.209999084472656,42.540000915527344,41.81999969482422,41.88000106811523,654500.0,0.006917961073342305,-2.2,-1.269212711640627,68.1927274498827,56.358581517548586,0.28298838627810596,-0.2846245462887538,-0.9051418830539077,-0.7811668219515582,11.261669195562149,0.720001220703125,0.4507031049897847,0.21049900054931925,-1.2551996399407273,1.6761976410393657,-0.522350319695704,0.9433483207943425,-0.6068636107340524,43.60893845134563,-18.69069410192192,0.7328493202450244,1,0.08500099182128906,-0.6649990081787109,-1.0324993133544922,0.20000076293945312,1.1500015258789062,3,0.05804313707840625,1.0243861591566898,41.91999816894531,2.0,42.31999969482422,1.5,42.25,0.05804313707840625
7418,2013-01-18,42.40999984741211,42.5099983215332,42.18000030517578,42.38999938964844,1430300.0,0.004738231871059817,2.0000173397374765,0.06060781208456988,75.93981008761354,58.426912903987144,0.06120589389914244,-0.5141357377656561,-1.1082631417693989,-0.9620683861978563,8.881812689764198,0.3299980163574219,0.4924836373383812,0.4124998092651353,-1.0507175245115405,1.8757171430418111,-0.3191088576232062,1.1441084761534768,-0.7799987792968821,79.59174935091742,9.589074232848375,0.731608666888338,1,-0.11499977111816406,-0.8649997711181641,-1.2049989700317383,0.0,1.4300003051757812,4,0.05069562682420292,-2.2,42.209999084472656,1.0243861591566898,41.91999816894531,2.0,42.31999969482422,0.05069562682420292
7419,2013-01-22,42.72000122070313,42.9900016784668,42.02999877929688,42.31999969482422,681800.0,0.007309629200810797,1.042554054931483,19.999618539004743,74.33151098508799,60.682541467871204,-0.23949155124130783,-0.874485526877514,-1.3985044021890616,-1.2552851565600704,7.17530194830192,0.9600028991699148,0.5154626404139293,0.726001167297369,-0.7295492916547062,2.181551626249444,-0.0017740621786686006,1.4537763967734065,-0.9570003509521641,80.14703407420768,6.602689622083986,0.7277752294760383,1,-0.4099998474121165,-1.1599998474121165,-1.400000572204597,-0.31000137329102273,1.1800003051757741,1,0.0348782261515348,2.0000173397374765,42.40999984741211,-2.2,42.209999084472656,1.0243861591566898,41.91999816894531,0.0348782261515348
7420,2013-01-23,42.47000122070313,42.810001373291016,42.349998474121094,42.650001525878906,499000.0,-0.00585205975787384,-1.190459755499446,-0.4499990463292958,58.27583893588564,61.4705257694199,-0.01453479397271451,-0.5893309270940961,-1.1189914559868726,-0.9894645405475941,7.6583432021798545,0.4600028991699219,0.4674606617776149,0.4345010757446346,-1.0258733821825672,1.8948755336718364,-0.2956861532189663,1.1646883047082355,-0.559760253906262,61.764689382805415,-8.40227667618305,0.7301872289635997,1,-0.15999984741211648,-0.9099998474121165,-1.1075010299682688,-0.06000137329102273,1.3299980163574148,2,0.031080754812428557,1.042554054931483,42.72000122070313,2.0000173397374765,42.40999984741211,-2.2,42.209999084472656,0.031080754812428557
7421,2013-01-24,42.38999938964844,42.7599983215332,42.2599983215332,42.4900016784668,485200.0,-0.0018837256594119722,-1.777743634302184,0.5555673292926088,53.76341292672518,61.64085371754527,0.01534745051930031,-0.4596499297297356,-1.0043174264214088,-0.8878791526374741,8.114283300167015,0.5,0.42435265595189264,0.30799922943115376,-1.1343320423188814,1.750330501181189,-0.4131664064438638,1.0291648653061714,-0.3600006103515554,48.7178400372992,-18.75676825411506,0.7211656358750183,1,-0.07999801635742188,-0.8299980163574219,-0.972498893737793,0.020000457763671875,1.2999992370605398,3,0.04340646801323644,-1.190459755499446,42.47000122070313,1.042554054931483,42.72000122070313,2.0000173397374765,42.40999984741211,0.04340646801323644
7422,2013-01-25,42.5099983215332,42.59000015258789,42.0099983215332,42.4900016784668,442300.0,0.0028308311774609685,5.444453863434069,-0.1999618539004387,48.39996826181562,61.689608575387396,-0.1484843836493539,-0.49724339185768685,-1.0843110302021088,-0.9877727158721683,8.406578933897116,0.5800018310546875,0.4009580450002943,0.35949821472168253,-1.0233660693406748,1.7423624987840398,-0.33193392730949967,1.0509303567528647,0.48000335693359375,51.0202333963924,-12.784162985175293,0.691432142031179,1,-0.1999969482421875,-0.9499969482421875,-1.0774974822998047,-0.09999847412109375,1.44000244140625,4,0.01340869282586521,-1.777743634302184,42.38999938964844,-1.190459755499446,42.47000122070313,1.042554054931483,42.72000122070313,0.01340869282586521
7423,2013-01-28,42.41999816894531,42.66999816894531,42.2400016784668,42.61000061035156,453900.0,-0.0021171525791922052,1.7741927544792282,-9.501716901945823,48.39996826181562,60.72917349593705,-0.09338837761001884,-0.28646564408506237,-0.9538817627639702,-0.8730365894259577,7.7651986022352695,0.4299964904785156,0.38665756608740054,0.18349819183349325,-1.0221246905262689,1.3891210741932554,-0.4193132493463878,0.7863096330133743,0.5504034423828159,41.83657581490218,-18.033544167776597,0.602811441179882,1,-0.10999679565429688,-0.8599967956542969,-0.8749980926513672,-0.009998321533203125,1.3700027465820312,0,0.02215941730271931,5.444453863434069,42.5099983215332,-1.777743634302184,42.38999938964844,-1.190459755499446,42.47000122070313,0.02215941730271931
7424,2013-01-29,42.68999862670898,42.7400016784668,42.150001525878906,42.31999969482422,447300.0,0.006364933272470674,1.51061204944444,-1.947337777063888,51.320744396012884,59.743747568397445,-0.3290103388052117,-0.39145317844400296,-1.1582050929943861,-1.1183959501409575,7.034875294123016,0.5900001525878906,0.372024874592519,0.335998725891109,-0.4895251381623922,1.1615225899446102,-0.07676320613564513,0.7487606579178632,0.2611949188232501,84.99971389879558,27.490392038422314,0.41276193202675165,1,-0.37999725341796164,-1.1299972534179616,-1.0899982452392507,-0.2799987792968679,1.3400001525879048,1,0.02693842967611193,1.7741927544792282,42.41999816894531,5.444453863434069,42.5099983215332,-1.777743634302184,42.38999938964844,0.02693842967611193
7425,2013-01-30,42.41999816894531,42.7400016784668,42.290000915527344,42.7400016784668,346100.0,-0.006324677124602607,1.812473923253901,-0.8648768467827741,44.680810769863314,58.14497689718915,-0.04842587674581722,-0.0018337072496876772,-0.8091590772194763,-0.8226792377723058,6.0902454772932995,0.4500007629394531,0.38559343557245285,-0.010001564025877485,-0.4715323910518947,0.45152926300013974,-0.24076697753888254,0.22076384948712757,0.5123714721069348,54.666646321614586,0.5186800595282008,0.23076541351300797,1,-0.014997482299804688,-0.8599967956542969,-0.8199977874755859,-0.009998321533203125,1.9300003051757812,2,0.0348892838476611,1.51061204944444,42.68999862670898,1.7741927544792282,42.41999816894531,5.444453863434069,42.5099983215332,0.0348892838476611
7426,2013-01-31,42.2599983215332,42.540000915527344,41.97999954223633,42.40999984741211,874100.0,-0.0037718023177388815,1.7316896166728695,0.4687496274750557,42.71187054360008,55.31377057426887,0.18425086332529617,0.1891273970087255,-0.5790472663061337,-0.6414645321504509,6.358116206749137,0.5600013732910156,0.3688451119863174,-0.1835012435913086,-0.6048919556420955,0.23788946845947834,-0.3941965996166985,0.02719411243408132,0.6539238931286633,36.84184108818953,-13.276559839594746,0.2106953560253928,1,0.22500228881835938,-0.6999969482421875,-0.8574981689453125,0.15000152587890625,2.1500015258789062,3,0.03644110214606067,1.812473923253901,42.41999816894531,1.51061204944444,42.68999862670898,1.7741927544792282,42.41999816894531,0.03644110214606067
7427,2013-02-01,42.45000076293945,42.70000076293945,42.11999893188477,42.599998474121094,551400.0,0.0044960352331446796,2.3142745038200814,0.9999745689435939,47.85477509099218,52.19321113019983,0.03561853478732502,0.021491745888852165,-0.7081795600664833,-0.8245797423372636,5.968683388320869,0.5800018310546804,0.33550177457541963,-0.006998825073239345,-0.40973251563328716,0.3957348654868085,-0.2083656703532668,0.19436802020678812,0.4265645448253892,61.842092054409484,13.28134322117539,0.2013668452800244,2,0.034999847412109375,-0.8899993896484375,-1.0300006866455078,-0.04000091552734375,1.7199974060058594,4,0.02921078542952804,1.7316896166728695,42.2599983215332,1.812473923253901,42.41999816894531,1.51061204944444,42.68999862670898,0.02921078542952804
7428,2013-02-04,42.06999969482422,42.41999816894531,41.97999954223633,42.22999954223633,727500.0,-0.008951732892475972,-1.5882260543706312,1.0666819256885633,47.07792609913724,49.16503503176086,0.40489800805606535,0.3800221643363244,-0.28626561478274937,-0.4385538090095338,5.3673520735859555,0.470001220703125,0.3286886187896414,-0.3609998703002901,-0.7936132906652489,0.07161355006466863,-0.5773065804827695,-0.14469316011781075,0.7707029823194844,11.842092054409477,-39.726442021387896,0.2163067101824803,2,0.3250007629394531,-0.5099983215332031,-0.5749998092651367,0.3400001525878906,2.5,0,0.04468745143220265,2.3142745038200814,42.45000076293945,1.7316896166728695,42.2599983215332,1.812473923253901,42.41999816894531,0.04468745143220265
7429,2013-02-05,42.709999084472656,42.810001373291016,42.18999862670898,42.38999938964844,641100.0,0.015212726272664456,1.3846063558203272,-2.0,55.34244399202365,48.839102260220635,-0.2644825570526663,-0.2565936507935831,-0.873149707888146,-1.066190861235711,5.121366182615338,0.7400016784667969,0.27155265867718015,0.26849956512451456,-0.1810283639976049,0.718027494246634,0.04373560056345127,0.49326352968557785,-0.7299995422363281,87.95155804761467,33.69767031823337,0.22476396456106126,2,-0.3149986267089844,-1.1499977111816406,-1.2674989700317383,-0.2999992370605469,1.7800025939941406,1,0.02528686148924142,-1.5882260543706312,42.06999969482422,2.3142745038200814,42.45000076293945,1.7316896166728695,42.2599983215332,0.02528686148924142
7430,2013-02-06,42.5,42.63000106811523,42.310001373291016,42.61000061035156,514500.0,-0.004916859961933362,3.266619195361685,-0.3437522351763107,58.38151308681175,49.35222450023025,-0.05563081603055764,-0.05907430181191842,-0.6239531817809834,-0.846362114702643,4.649373321231524,0.3999977111816406,0.15771158597423351,0.06450042724609517,-0.3781466899731285,0.5071475444653188,-0.15682313136351667,0.285823985855707,-0.5200004577636719,62.65051934920489,4.114682996187732,0.22132355860961048,2,-0.10499954223632812,-0.9399986267089844,-0.9699993133544922,-0.09000015258789062,2.220001220703132,2,0.035999971277573595,1.3846063558203272,42.709999084472656,-1.5882260543706312,42.06999969482422,2.3142745038200814,42.45000076293945,0.035999971277573595
7431,2013-02-07,42.93000030517578,42.93000030517578,42.29999923706055,42.43000030517578,710700.0,0.010117654239430118,1.5200042724609375,-4.545429324455542,60.0,50.64111691558407,-0.44809896536847305,-0.49807173964944695,-1.0054050468757438,-1.2722354589947713,4.246091939717205,0.6300010681152344,0.041813337697369946,0.4840007781982436,0.004509152625622903,0.9634924037708643,0.24425496541193326,0.723746590984554,-0.9334007263183608,100.0,37.94116724221146,0.2397458127863098,2,-0.47500038146972656,-0.8149986267089844,-1.4449996948242188,-0.5200004577636719,2.549999237060547,3,0.033077059372257134,3.266619195361685,42.5,1.3846063558203272,42.709999084472656,-1.5882260543706312,42.06999969482422,0.033077059372257134
7432,2013-02-08,42.86999893188477,43.04999923706055,42.7400016784668,42.9900016784668,567600.0,-0.0013976560182734632,1.5833359824522364,-0.2400054931640483,56.64737271504498,51.557495188165106,-0.3706377443766442,-0.44680151411713354,-0.8907486554021133,-1.214162315442323,4.218413583792787,0.30999755859375,0.023588685280223842,0.4149993896484432,-0.08986181471142629,0.9198605940083127,0.16256878746850845,0.6674299918283779,-0.8360633239746207,83.17753677440582,22.372493304813943,0.25243060217993557,2,-0.35499954223633523,-0.5299987792968821,-1.3849983215332102,-0.45999908447266336,3.0600013732910085,4,0.03592257881727989,1.5200042724609375,42.93000030517578,3.266619195361685,42.5,1.3846063558203272,42.709999084472656,0.03592257881727989
7433,2013-02-11,43.22999954223633,43.72000122070313,42.81999969482422,42.959999084472656,783300.0,0.00839749520226385,-2.2727373611968713,-2.2499523173756817,57.26492103807403,52.217959259505236,-0.6745976843318076,-0.7964431760231392,-1.194652657046504,-1.56603377095351,4.3915435149858455,0.9000015258789134,0.038426466218723476,0.7425001144409151,0.13127570979162329,1.353724519090207,0.4368879121162692,1.048112316765561,-1.1351001165771493,67.97380080332883,9.218187258900556,0.30561220232464764,2,-0.37999916076660156,-0.5549983978271484,-1.7549991607666016,-0.8199996948242188,0.6500015258788991,0,0.02174412761190503,1.5833359824522364,42.86999893188477,1.5200042724609375,42.93000030517578,3.266619195361685,42.5,0.02174412761190503
7434,2013-02-12,43.4900016784668,43.61000061035156,43.06999969482422,43.31999969482422,740400.0,0.0060143913713541775,1.6341517877911034,0.6296359089560463,64.48860957855277,54.418825793804075,-0.9042801234265312,-1.0105982327020229,-1.404696471392981,-1.8083287494587097,4.781091061420763,0.5400009155273438,0.0719833853474583,0.9405021667480469,0.1940999720408385,1.6869043614552552,0.5673010693944391,1.3137032641016546,-1.2650941092040995,83.80287176456325,24.37748633204192,0.3732010973536056,2,-0.6400012969970703,-0.8150005340576172,-2.0150012969970703,-1.0800018310546875,-0.3000030517578196,1,0.024833248440460753,-2.2727373611968713,43.22999954223633,1.5833359824522364,42.86999893188477,1.5200042724609375,42.93000030517578,0.024833248440460753
7435,2013-02-13,43.38000106811523,43.68000030517578,43.290000915527344,43.540000915527344,327100.0,-0.002529331021066228,-1.2941130271853156,-0.9411645910468274,63.943658642206785,56.77791336031592,-0.719439038198658,-0.861271059163407,-1.2588480393971437,-1.6852322948697704,5.660013423339191,0.3899993896484375,0.11400478085138843,0.7775014877319251,-0.0467601781697482,1.6017631536335983,0.36537065478108843,1.1896323206827617,-1.035486006737294,76.05636073016339,14.645484591955679,0.41213083295083514,2,-0.5300006866455007,-0.7049999237060476,-1.9050006866455007,-0.9700012207031179,0.00999832153321023,2,0.025587841932245503,1.6341517877911034,43.4900016784668,-2.2727373611968713,43.22999954223633,1.5833359824522364,42.86999893188477,0.025587841932245503
7436,2013-02-14,43.66999816894531,43.68999862670898,43.13000106811523,43.27999877929688,662100.0,0.006685041348310161,1.6046379588723558,-2.4374985098823068,65.59137469402997,58.748646649542344,-0.8810454446387723,-1.0682079317289563,-1.508888422508278,-1.956801488661128,6.34482210913477,0.55999755859375,0.13750376165471323,0.9799985885620117,0.09173538599986131,1.8682617911241621,0.535866987280933,1.4241301898430905,-1.2154442148213604,94.897645396475,30.843413231982908,0.44413160128107565,2,-0.8199977874755859,-0.9949970245361328,-2.1924972534179688,-1.2599983215332031,-0.5999984741210938,3,0.024044036999857354,-1.2941130271853156,43.38000106811523,1.6341517877911034,43.4900016784668,-2.2727373611968713,43.22999954223633,0.024044036999857354
7437,2013-02-15,44.65999984741211,45.290000915527344,43.63000106811523,43.63000106811523,2358700.0,0.022670064574694893,-2.2233044946816083,2.641026644234974,74.24240797881615,61.76692241395112,-1.703759819786569,-1.9660510854479938,-2.4598231990259194,-2.921313669335632,7.818142989795976,1.6599998474121165,0.23490700834712186,1.8475002288818345,0.6250626213923098,3.069937836371359,1.2362814251370722,2.458719032626597,-2.1042101119618195,74.49389648739142,7.3141225212920915,0.6112188037447622,2,-0.9200000762939453,-1.1999988555908203,-3.1499996185302734,-2.25,-1.2900009155273366,4,0.01836094262485166,1.6046379588723558,43.66999816894531,-1.2941130271853156,43.38000106811523,1.6341517877911034,43.4900016784668,0.01836094262485166
7438,2013-02-19,44.560001373291016,44.77000045776367,44.27999877929688,44.459999084472656,875400.0,-0.002239106011257319,-1.130428653171604,0.09708971586027014,71.01124520163023,63.50790032612963,-1.356009050181072,-1.7884141099984845,-2.324982978148981,-2.787526195236353,9.371083961584562,0.49000167846678977,0.3620271168207978,1.6400016784667955,0.2066536593135453,3.0733496976200456,0.9233276688901668,2.356675688043424,-1.7307905198330218,67.1171558182693,2.100956447123579,0.7166740095766253,2,-0.7650012969970703,-1.1000003814697266,-3.0500011444091797,-2.1500015258789062,-1.0300025939941335,1,0.03074503791882588,-2.2233044946816083,44.65999984741211,1.6046379588723558,43.66999816894531,-1.2941130271853156,43.38000106811523,0.03074503791882588
7439,2013-02-20,44.209999084472656,44.72000122070313,44.13999938964844,44.59000015258789,910000.0,-0.007854629219741227,-1.2307743095037502,-3.799923707800877,69.75715654720702,64.771860710618,-0.8614458708774038,-1.3924532616210712,-1.9544485365015731,-2.4164444307643294,10.393325352584007,0.5800018310546946,0.460090555105225,1.2154994964599624,-0.32496560336786473,2.7559645962877894,0.4452669465460488,1.985732046373876,-1.1347092248077288,49.99991169681648,-15.651049587185,0.7702325499139119,2,-0.41499900817871094,-0.7499980926513672,-2.664999008178711,-1.7999992370605469,-0.07999801635742898,2,-0.007464329861823771,-1.130428653171604,44.560001373291016,-2.2233044946816083,44.65999984741211,1.6046379588723558,43.66999816894531,-0.007464329861823771
7440,2013-02-21,43.790000915527344,44.18000030517578,43.66999816894531,44.11000061035156,495200.0,-0.00950007187611146,1.2174050055562005,0.8421020930582743,65.97078374829076,65.43528112709473,-0.26733021769293686,-0.9154280446989631,-1.5083815018193292,-1.9782337525955995,11.132509798088844,0.5400009155273438,0.5923602612454459,0.7295013427734389,-0.829345012238818,2.288347697785696,-0.04992183473269307,1.508924520279571,-0.49323995027617684,30.55555064982336,-37.13927888587595,0.7794231775061291,2,0.22500038146972656,-0.3299999237060547,-1.9675006866455078,-1.3800010681152344,0.14999771118163352,3,-0.013701810373920598,-1.2307743095037502,44.209999084472656,-1.130428653171604,44.560001373291016,-2.2233044946816083,44.65999984741211,-0.013701810373920598
7441,2013-02-22,44.22999954223633,44.2400016784668,43.900001525878906,43.91999816894531,316100.0,0.01004792458346282,1.060571732420904,-0.9687552154113916,67.65871484083482,66.65876358551584,-0.5627058526852267,-1.2759280631949679,-1.9179505031261002,-2.393763610331007,12.087731781898178,0.4500007629394531,0.6640864159342996,1.0774999618530288,-0.5311208241843772,2.6861207478904348,0.27318956883432577,1.8818103548717318,-0.7339145819575421,36.14448971525378,-30.956777408362044,0.8043103930187026,2,-0.17499923706054688,-0.7699985504150391,-2.2649993896484375,-1.8199996948242188,-0.1699981689453125,4,-0.018991638283553547,1.2174050055562005,43.790000915527344,-1.2307743095037502,44.209999084472656,-1.130428653171604,44.560001373291016,-0.018991638283553547
7442,2013-02-25,43.08000183105469,44.47999954223633,43.060001373291016,44.38000106811523,407600.0,-0.02600040070277365,-1.119400010817797,-4.193527348797122,58.69193253563887,66.81732041857859,0.6931003802458591,-0.0854169628553052,-0.7441335637487967,-1.232601777812718,12.987628244609331,1.4199981689453125,0.7209927507196952,-0.1009979248046875,-1.6816434833981262,1.4796476337887512,-0.8913207041014104,0.6893248544920354,2.2099990844726562,1.1696180392891722,-69.90924853940831,0.7903227792967196,2,1.0949993133544922,0.47499847412109375,-1.1600017547607422,-0.6700019836425781,0.9399986267089844,0,-0.00023217585434864851,1.060571732420904,44.22999954223633,1.2174050055562005,43.790000915527344,-1.2307743095037502,44.209999084472656,-0.00023217585434864851
7443,2013-02-26,43.36000061035156,43.38999938964844,42.83000183105469,43.209999084472656,452000.0,0.0064995071354669864,4.333333333333333,-0.11538585685486892,55.963320090376875,65.87006603100349,0.48442387875849136,-0.30712899237558133,-0.9943117590461199,-1.4971401748068516,13.680951457528334,0.55999755859375,0.7505487224989622,0.13200073242187216,-1.4087666413350988,1.672768106178843,-0.6383829544566169,0.9023844193003612,1.8854003143310578,28.042272510757748,-39.21267975260836,0.7703836868784864,2,0.7000007629394531,0.27499961853027344,-1.4400005340576172,-2.270000457763672,0.7000007629394531,1,0.00023058859299984746,-1.119400010817797,43.08000183105469,1.060571732420904,44.22999954223633,1.2174050055562005,43.790000915527344,0.00023058859299984746
7444,2013-02-27,43.84000015258789,43.959999084472656,43.27000045776367,43.27000045776367,245100.0,0.011070099987999793,-1.4210491092342492,3.79995931030975,61.71329335902253,65.62224766620524,0.06626071569714753,-0.734198601336729,-1.433462630444211,-1.9628826358315266,14.821335875364907,0.6899986267089844,0.8193374453610289,0.5545001983642592,-0.9875628960887752,2.0965632928172937,-0.21653134886226155,1.32553174559078,1.308784808349614,61.212104398005266,-6.351594276233158,0.7710315472265173,2,0.220001220703125,-0.2049999237060547,-1.9200000762939453,-2.75,0.020000457763671875,2,-0.007071199183668497,4.333333333333333,43.36000061035156,-1.119400010817797,43.08000183105469,1.060571732420904,44.22999954223633,-0.007071199183668497
7445,2013-02-28,43.900001525878906,44.060001373291016,43.72999954223633,43.72999954223633,641000.0,0.0013686444589913194,-2.8823291820935713,0.2982492537912757,59.06543455474983,64.89714320628522,0.09809411567845672,-0.7142571000320217,-1.4494640291342833,-2.0149991609714135,16.065199491791255,0.3300018310546875,0.8670085991635972,0.5405014038085909,-0.968370718286657,2.049373525903839,-0.2139346572390295,1.2949374648562113,1.1560321098632826,64.84855630847765,1.3305017128279601,0.7544360610476223,2,0.15999984741210938,-0.2650012969970703,-1.9650001525878906,-2.7950000762939453,0.34999847412109375,3,0.005239169344919858,-1.4210491092342492,43.84000015258789,4.333333333333333,43.36000061035156,-1.119400010817797,43.08000183105469,0.005239169344919858
7446,2013-03-01,43.79999923706055,43.86999893188477,43.41999816894531,43.75,479300.0,-0.0022779563859333107,3.7368843736821344,0.29410972736452373,58.627091006372375,63.162107987124806,0.24415147184461006,-0.5196067811126426,-1.3240922220759472,-1.9088908850316386,16.679303778551464,0.48000335693359375,0.8655261638886458,0.36349906921386577,-1.064112609809868,1.7911107482375996,-0.3503067702980047,1.0773049087257363,1.166993126494141,58.787803124357,-2.150784208452251,0.7138058395118683,3,1.9073486328125e-06,-0.16499900817871094,-1.8649978637695312,-2.694997787475586,0.5,4,0.003196333152672093,-2.8823291820935713,43.900001525878906,-1.4210491092342492,43.84000015258789,4.333333333333333,43.36000061035156,0.003196333152672093
7447,2013-03-04,43.68999862670898,43.77000045776367,43.15999984741211,43.63000106811523,435800.0,-0.0025114295038273227,4.545429324455183,1.1999694819562066,54.47469979664832,61.324714053237926,0.22583662977861962,-0.3288034169231864,-1.2036618866899929,-1.7941602918085024,17.49054898507153,0.6399993896484375,0.8745243471915671,0.19149856567381818,-1.1614753448039608,1.544472476151597,-0.48498838956506773,0.8679855209127041,1.1915141155457079,69.91846469232692,9.46207393009206,0.6764869552388895,3,0.08500289916992898,-0.05499839782714133,-1.7549972534179616,-2.5849971771240163,1.5100021362304759,0,0.00846882028409679,3.7368843736821344,43.79999923706055,-2.8823291820935713,43.900001525878906,-1.4210491092342492,43.84000015258789,0.00846882028409679
7448,2013-03-05,43.95000076293945,44.150001525878906,43.849998474121094,43.90999984741211,330000.0,0.005951067621950745,-2.7499523173755485,0.6667090539165819,54.47469979664839,59.62666330317586,-0.14504696496069158,-0.46455711247779163,-1.445484722732914,-2.0470741804547288,18.27269113894176,0.460002899169929,0.8601117281900912,0.3575006484985366,-0.8285211670733332,1.5435224640704064,-0.23551025928740188,0.950511556284475,0.8494515428672287,79.79793698439059,21.373747207863985,0.5930109077859367,3,-0.2950000762939453,-0.3150005340576172,-2.0149993896484375,-2.844999313354492,1.6300010681152344,1,0.0015927120275103235,4.545429324455183,43.68999862670898,3.7368843736821344,43.79999923706055,-2.8823291820935713,43.900001525878906,0.0015927120275103235
7449,2013-03-06,43.790000915527344,44.08000183105469,43.63999938964844,44.0,373400.0,-0.003640497033779999,1.378373920036291,-5.249856952126645,53.9499032360255,58.29100991292417,-0.05686959104837541,-0.23135960301843284,-1.2797508676434362,-1.880365459595815,19.213302786085514,0.44000244140625,0.695666621407689,0.14350070953368999,-0.9694333074341301,1.2564347265015101,-0.41296629895022363,0.6999677180176036,0.9306733712892594,63.63636363636363,7.135081875488403,0.5564670084839103,3,-0.13500022888183594,-0.1550006866455078,-1.8549995422363281,-2.684999465942383,2.0900001525878835,2,0.006165801601249354,-2.7499523173755485,43.95000076293945,4.545429324455183,43.68999862670898,3.7368843736821344,43.79999923706055,0.006165801601249354
7450,2013-03-07,44.02999877929688,44.08000183105469,43.75,43.7599983215332,268600.0,0.005480654458822842,-1.2758974493889845,-1.2857220708447206,53.50195187840471,56.718036250431936,-0.2897096769787453,-0.36981741362843934,-1.4740340463182235,-2.1176195972425447,20.20474625543723,0.3300018310546875,0.5564098459257281,0.3069986343383846,-0.6769802613744602,1.2909775300512294,-0.18499081351803426,0.7989880821948034,0.6150486092892464,87.87853099725336,34.737336429826485,0.4919894478564217,3,-0.3749980926513743,-0.39499855041504617,-2.0949974060058665,-2.924997329711921,0.3600006103515554,3,-0.003860962381521893,1.378373920036291,43.790000915527344,-2.7499523173755485,43.95000076293945,4.545429324455183,43.68999862670898,-0.003860962381521893
7451,2013-03-08,44.349998474121094,44.5099983215332,43.790000915527344,44.18000030517578,297300.0,0.007267765244060698,1.9387777345270534,0.6296217804715922,46.53242110527291,55.366979424835705,-0.6603391670458549,-0.6092145826934683,-1.7378552582233695,-2.4243647144613334,20.921635140446465,0.7199974060058594,0.4480448716003238,0.5559984207153335,-0.3912943576940435,1.5032911991247104,0.08235203151064496,1.029644809920022,0.222447092163776,88.14814605503342,36.15024920322685,0.4736463892046901,3,-0.6799983978271484,-0.7149982452392578,-2.367497444152832,-3.244997024536133,0.7000007629394531,4,-0.002254757103981486,-1.2758974493889845,44.02999877929688,1.378373920036291,43.790000915527344,-2.7499523173755485,43.95000076293945,-0.002254757103981486
7452,2013-03-11,44.40999984741211,44.4900016784668,44.2599983215332,44.310001373291016,258700.0,0.0013529058704708774,-1.2999809269502194,0.5882326541603088,48.306980637183564,54.51627504114756,-0.5719911675003289,-0.5775380944411523,-1.7295065238619287,-2.4679135950427167,21.474621725334288,0.23000335693359375,0.38519802849661744,0.5389997482299833,-0.3399439564254578,1.4179434528854244,0.09952789590226274,0.9784716005577039,0.09999847412109375,88.50590840330608,36.83338506422208,0.43947185232771946,3,-0.5750007629394531,-0.7749996185302734,-2.3874988555908203,-3.3049983978271484,-0.22999954223632812,0,-0.0024769333647717273,1.9387777345270534,44.349998474121094,-1.2758974493889845,44.02999877929688,1.378373920036291,43.790000915527344,-0.0024769333647717273
7453,2013-03-12,44.16999816894531,44.5099983215332,44.04999923706055,44.459999084472656,355100.0,-0.005404226059252837,1.3589733557650925,-2.9000534065766383,49.53702640795011,53.1633564910284,-0.22910064348471337,-0.2777433494454442,-1.4083497060486678,-2.213646043813725,20.928892263476413,0.45999908447265625,0.264093457053427,0.2519981384277372,-0.5820046296587122,1.0860009065141867,-0.16500324561548751,0.668999522470962,-1.339996337890625,60.91947471115691,8.662135134365997,0.4170013840432261,3,-0.33499908447265625,-0.5349979400634766,-2.1474971771240234,-3.029996871948242,0.060001373291015625,1,0.02331905448704119,-1.2999809269502194,44.40999984741211,1.9387777345270534,44.349998474121094,-1.2758974493889845,44.02999877929688,0.02331905448704119
7454,2013-03-13,44.56999969482422,44.61999893188477,44.09000015258789,44.2599983215332,294700.0,0.009055955228907786,1.5853608611914336,-1.0689668780089974,59.06974681073788,53.16383563058263,-0.5751446281086388,-0.6247150521323235,-1.7092691254610983,-2.5991462686888482,20.408648346555417,0.5299987792968821,0.2868576633555193,0.5979997634887724,-0.2588628268237798,1.4548623538013246,0.16956846833249983,1.026431058645045,-1.7063979339599626,94.25295420165227,37.629087260969456,0.4284312951562751,3,-0.6800003051757812,-0.8299999237060547,-2.592498779296875,-3.279998779296875,0.22999954223632812,2,0.022661030808751814,1.3589733557650925,44.16999816894531,-1.2999809269502194,44.40999984741211,1.9387777345270534,44.349998474121094,0.022661030808751814
7455,2013-03-14,44.4900016784668,44.7400016784668,43.95000076293945,44.68999862670898,348400.0,-0.0017948848307196563,4.2666191953613755,-0.6451485879529704,53.29951745077687,52.57188301329425,-0.44997331221966164,-0.4820075585193422,-1.5471290082674258,-2.5076793018643286,19.673767811441078,0.7900009155273438,0.31620062604604016,0.4625017166137724,-0.3765167835203158,1.3015202167478606,0.04299246654672828,0.8820109666808165,-1.5561440307617218,73.68423166035569,13.872126191110937,0.41950925006704526,3,-0.5400009155273438,-0.6950016021728516,-2.512500762939453,-3.0600013732910156,0.279998779296875,3,0.031242961052105223,1.5853608611914336,44.56999969482422,1.3589733557650925,44.16999816894531,-1.2999809269502194,44.40999984741211,0.031242961052105223
7456,2013-03-15,44.72000122070313,44.790000915527344,44.25,44.310001373291016,964600.0,0.005169690572244923,-1.037729330559894,-2.0500305180439016,77.15226936271901,55.091612965079875,-0.5987069510523213,-0.6633188817609508,-1.7257595816316709,-2.7276301141082655,19.30102091634468,0.5400009155273438,0.276400728664953,0.6400011062622113,-0.2354413200014278,1.5154435325258504,0.2022798931303953,1.0777223193940273,-1.6777749311523564,91.66670451087954,23.427263130297277,0.43772121313181817,3,-0.5050010681152415,-0.9250011444091868,-2.7425003051757884,-3.1599998474121165,-0.06999969482422586,4,-0.0073792894017614685,4.2666191953613755,44.4900016784668,1.5853608611914336,44.56999969482422,1.3589733557650925,44.16999816894531,-0.0073792894017614685
7457,2013-03-18,45.47999954223633,45.65999984741211,44.27000045776367,44.560001373291016,846500.0,0.016994595277008973,1.1718761175881554,2.2438988081392255,80.28566601816871,57.95949810080435,-1.204787754436417,-1.4321627869232927,-2.4306237312738403,-3.4735373916740073,17.503366947134204,1.3899993896484375,0.2763230027037267,1.358999443054202,0.30965116604539134,2.408347720063013,0.8343253045497931,1.883673581558611,-2.2979512826074284,89.47366072822834,15.482426665498153,0.5246741385044065,3,-0.8299999237060547,-1.279998779296875,-3.1949987411499023,-3.9199981689453125,-0.5999984741211009,0,-0.009454712170268387,-1.037729330559894,44.72000122070313,4.2666191953613755,44.4900016784668,1.5853608611914336,44.56999969482422,-0.009454712170268387
7458,2013-03-19,45.93000030517578,45.93999862670898,45.290000915527344,45.65999984741211,1210400.0,0.009894475977765715,3.482787650780876,0.29347934254391056,80.11523227295152,60.866756882685024,-1.5023804570366153,-1.87014759235295,-2.8323420696833352,-3.898703748739777,15.72047626949865,0.6499977111816335,0.303405478638453,1.7405002593994112,0.4253023872632866,3.055698131535536,1.082901323331349,2.3980991954674735,-2.5001568867685577,99.49757124290291,22.90299761553466,0.6575989360680625,3,-1.085000991821289,-1.5500011444091797,-3.502500534057617,-4.340000152587891,-0.9500007629394531,1,-0.038101458488403184,1.1718761175881554,45.47999954223633,-1.037729330559894,44.72000122070313,4.2666191953613755,44.4900016784668,-0.038101458488403184
7459,2013-03-20,43.88000106811523,44.58000183105469,42.11000061035156,44.29999923706055,2877200.0,-0.04463312047549761,4.040801550785903,-1.5555461365659569,49.81684572212664,60.45730064309858,0.6277416079035731,0.1621762770208406,-0.7539846815150852,-1.8374546683601451,13.953200606568043,3.8199996948242188,0.3245618518464326,-0.292999076843266,-1.6153745570570024,1.0293764033704704,-0.9541868169501342,0.3681886632636022,2.05999755859375,46.214135104097366,-30.549869597207206,0.6611877401068682,3,0.14499855041504617,0.14499855041504617,-1.1175003051757741,-1.9549999237060476,0.7599983215332102,2,0.007976264029205371,3.482787650780876,45.93000030517578,1.1718761175881554,45.47999954223633,-1.037729330559894,44.72000122070313,0.007976264029205371
7460,2013-03-21,43.18999862670898,43.650001525878906,42.95000076293945,43.58000183105469,751300.0,-0.015724758992944343,1.64149938461317,0.9285831062670312,44.95867518468166,60.2824399852551,1.3254439898848247,0.8484223457823319,-0.04692581010885277,-1.131957284491044,13.059710358485225,0.9300003051757741,0.31153975813531076,-0.9530014038085994,-2.337716366953039,0.4317135593358401,-1.6453588853808228,-0.2606439222363761,2.75,28.198396232710465,-48.73935071514073,0.6923574815722209,3,0.8350009918212962,0.8350009918212962,-0.42749786376952414,-1.2649974822997976,1.6000022888183665,3,0.03727716280490778,4.040801550785903,43.88000106811523,3.482787650780876,45.93000030517578,1.1718761175881554,45.47999954223633,0.03727716280490778
7461,2013-03-22,43.38999938964844,43.41999816894531,43.02999877929688,43.09000015258789,481000.0,0.004630719363250435,1.1666825613800456,-0.7692224928352609,47.55701074513927,60.19910999725019,1.0895214716232218,0.6137305069462187,-0.23041831596795248,-1.311470304764967,12.050178256236109,0.3899993896484304,0.31928064279566115,-0.7110006332397489,-2.135003871023187,0.7130026045436892,-1.423002252131468,0.0010009856519701543,2.4733992767333888,33.42035097225037,-42.5709513322663,0.7120016188917196,3,0.6350002288818359,0.6350002288818359,-0.6274986267089844,-1.4649982452392578,1.4799995422363352,4,0.031804588327430716,1.64149938461317,43.18999862670898,4.040801550785903,43.88000106811523,3.482787650780876,45.93000030517578,0.031804588327430716
7462,2013-03-25,43.06999969482422,43.43000030517578,42.90999984741211,43.43000030517578,687800.0,-0.007374964261939176,1.8888865341414827,-1.200005086275956,42.90321806591182,59.46202018146816,1.340411378950698,0.9833598151222986,0.10367879728227081,-0.9743920503847505,12.525442331660777,0.5200004577636719,0.3049098793559537,-1.0305002212524386,-2.4560194557320187,0.3950190132271416,-1.7432598384922287,-0.3177406040126485,2.718331010437005,25.065263229187774,-48.36071408023548,0.7127596172397904,3,0.9549999237060547,0.9549999237060547,-0.3074989318847656,-1.144998550415039,1.1500015258789134,0,0.0366845099198958,1.1666825613800456,43.38999938964844,1.64149938461317,43.18999862670898,4.040801550785903,43.88000106811523,0.0366845099198958
7463,2013-03-26,43.36999893188477,43.40999984741211,43.099998474121094,43.29999923706055,406700.0,0.006965387489812347,3.1333095976806877,-0.19444326707076107,46.687681596733626,58.086235157689906,1.0225280785172899,0.7211202431588077,-0.17490027775837547,-1.2569916134694026,13.383440071393249,0.3400001525878906,0.31373521815845606,-0.7310009002685476,-2.155433317995744,0.6934315174586487,-1.4432171091321493,-0.018784691404945875,2.344765171478258,51.012052584108915,-22.6751951720793,0.7122162088635994,3,0.6550006866455007,0.6550006866455007,0.23000144958495383,-0.6599979400634837,1.2700004577636648,1,0.034816743680395446,1.8888865341414827,43.06999969482422,1.1666825613800456,43.38999938964844,1.64149938461317,43.18999862670898,0.034816743680395446
7464,2013-03-27,43.52999877929688,43.68000030517578,43.18000030517578,43.27000045776367,394800.0,0.0036891826458975707,-1.272734366194741,3.714277929155038,46.006391139180344,57.275887789734725,0.781693383224578,0.5657092857682002,-0.3005405406135253,-1.4039135836736207,13.422021766003981,0.5,0.3097804081122604,-0.5555009841918874,-1.9985170480227055,0.8875150796389306,-1.2770090161073,0.16600704772352515,2.112670054205921,80.51929393463587,8.270769478851278,0.7215080319154098,3,0.49500083923339133,0.49500083923339133,0.09750175476073508,-0.819997787475593,1.720001220703118,2,0.033310379131668455,3.1333095976806877,43.36999893188477,1.8888865341414827,43.06999969482422,1.1666825613800456,43.38999938964844,0.033310379131668455
7465,2013-03-28,44.13000106811523,44.22000122070313,43.459999084472656,43.47999954223633,538800.0,0.013783650485736043,-1.202896948253006,2.5000220080108204,48.31806386171901,54.072087178512504,0.13997454731681813,-0.017052835409565148,-0.8607593902944402,-1.9966368622354196,13.085090652039252,0.7600021362304759,0.330827215389192,0.03300132751463991,-1.407453917975566,1.473456573004846,-0.6872262952304595,0.7532289502597393,1.442014400924549,93.129766546595,21.94677432131496,0.7202276227451021,3,-0.10500144958495383,-0.10500144958495383,-0.5025005340576101,-1.4200000762939382,0.9799995422363352,3,0.011556725791735722,-1.272734366194741,43.52999877929688,3.1333095976806877,43.36999893188477,1.8888865341414827,43.06999969482422,0.011556725791735722
7466,2013-04-01,43.93999862670898,44.22000122070313,43.599998474121094,44.099998474121094,375400.0,-0.004305516356389316,2.0999723438139997,-0.24615303355753326,46.47675553130617,50.315541568861114,0.2321064712217904,0.19391806215715945,-0.6194658887561175,-1.7908060417711695,13.230102997447293,0.6200027465820384,0.2645443743649665,-0.16400108337403196,-1.5997322414615809,1.271730074713517,-0.8818666624178064,0.5538644956697425,1.5627765451570355,78.62577859054267,9.236047381035661,0.7178655790437752,4,0.08500099182129617,0.08500099182129617,-0.20249748229979758,-1.2299976348876882,1.3400001525879048,0,0.019344613458901927,-1.202896948253006,44.13000106811523,-1.272734366194741,43.52999877929688,3.1333095976806877,43.36999893188477,0.019344613458901927
7467,2013-04-02,44.060001373291016,44.36000061035156,44.0,44.06999969482422,358200.0,0.0027310594067495586,-4.5384254232812,0.062489569177213926,49.16033068440257,46.876108059022336,-0.12349225117772988,0.10862555643658567,-0.6950746488900563,-1.8901301191670683,13.716163571544326,0.42000198364258523,0.2348862333785391,-0.06249847412109233,-1.4852447182355064,1.3602477699933218,-0.7738715961782958,0.6488746479361112,1.374918307344707,76.19057710822217,5.4927391766534726,0.7113731220572066,4,-0.7150001525878906,-0.03500175476074219,-0.30250072479248047,-1.3500003814697266,1.1800003051757812,1,0.018383965804521507,2.0999723438139997,43.93999862670898,-1.202896948253006,44.13000106811523,-1.272734366194741,43.52999877929688,0.018383965804521507
7468,2013-04-03,44.02000045776367,44.27999877929688,42.349998474121094,42.349998474121094,445600.0,-0.0009078736786329866,-1.3113748655149577,-167.02823349866463,45.55736121818752,46.402832003029104,-0.4279171384766016,0.16246945346421882,-0.6166768620320795,-1.8334649910728018,14.298731083568175,1.9300003051757884,0.09507801998957888,-0.10599937438964702,-1.5273025458557825,1.3153037970764885,-0.8166509601227148,0.6046522113434207,1.348420841466364,83.08458750071169,14.73154680551984,0.7106515857330679,4,-0.6650009155273438,0.0049991607666015625,-0.1549997329711914,-1.3099994659423828,0.8499984741211009,2,0.004543406652877113,-4.5384254232812,44.060001373291016,2.0999723438139997,43.93999862670898,-1.202896948253006,44.13000106811523,0.004543406652877113
7469,2013-04-04,44.060001373291016,44.290000915527344,43.77999877929688,44.16999816894531,389800.0,0.0009086986622302007,1.9142788634455894,-0.06586626646656661,46.50406776380919,46.57454228959883,-0.49137299030663684,0.1515009686783273,-0.6270182315994361,-1.8468196474140797,15.235002655807953,0.5100021362304616,-0.14511987748412025,-0.07949848175049112,-1.4924687285436065,1.3334717650426242,-0.7859836051470452,0.626986641646063,1.24325151216145,85.07468068550607,16.677388985912515,0.7064851233965564,4,-0.7050018310546875,-0.03500175476074219,-0.21250057220458984,-1.3500003814697266,1.0499992370605469,3,0.013163822021780902,-1.3113748655149577,44.02000045776367,-4.5384254232812,44.060001373291016,2.0999723438139997,43.93999862670898,0.013163822021780902
7470,2013-04-05,43.86000061035156,43.93000030517578,43.4900016784668,43.599998474121094,436700.0,-0.004539281813565554,1.199984741269145,-2.3637246401942082,42.97386313487794,46.06530366623646,-0.20823598486030903,0.35638492978292646,-0.39101095317737133,-1.6149975683128588,16.306392296472115,0.5699996948242188,-0.4451955827316709,-0.27099933624267436,-1.688780236497351,1.1467815640120023,-0.9798897863700162,0.4378911138846675,1.3793872295988834,75.12440454726614,9.271057161104551,0.7088904501273388,4,-0.5050010681152344,0.16499900817871094,-0.012499809265136719,-1.1499996185302734,1.029998779296875,4,0.03169173210910481,1.9142788634455894,44.060001373291016,-1.3113748655149577,44.02000045776367,-4.5384254232812,44.060001373291016,0.03169173210910481
7471,2013-04-08,44.25,44.2599983215332,43.900001525878906,43.95000076293945,297000.0,0.008891914824925795,1.2500089408118258,1.1538337392529123,39.30437309389911,45.665432002679495,-0.5178754338971601,-0.0437323969570258,-0.7371505312948301,-1.9678703720418298,16.692502515357738,0.3999977111816406,-0.46564322240906364,0.12399997711181499,-1.29123207812178,1.53923203234541,-0.5836160505049861,0.8316160047286161,0.9268000953584661,94.52733863468144,30.3538856481932,0.707616027616799,4,-0.8950004577636719,-0.22500038146972656,-0.4024991989135742,-1.539999008178711,0.8899993896484375,0,0.01943504204184321,1.199984741269145,43.86000061035156,1.9142788634455894,44.060001373291016,-1.3113748655149577,44.02000045776367,0.01943504204184321
7472,2013-04-09,44.29999923706055,44.97999954223633,44.099998474121094,44.349998474121094,316300.0,0.0011299262612551875,-2.911109227313186,-0.16666454738501837,34.76637339898882,44.34084220293007,-0.41912644169909896,-0.10792870489867568,-0.7456731831178729,-1.9784786122074252,16.768223771516737,0.8800010681152344,-0.3933414843951937,0.17949924468994283,-1.2319355033405444,1.59093399272043,-0.5262181293253008,0.8852166187051864,0.815464868597779,74.14448558900787,13.842823570096968,0.7057173740152447,4,-0.6350002288818359,-0.27499961853027344,-0.5824985504150391,-1.5899982452392578,1.2800025939941406,1,0.02212188621024813,1.2500089408118258,44.25,1.199984741269145,43.86000061035156,1.9142788634455894,44.060001373291016,0.02212188621024813
7473,2013-04-10,45.20000076293945,45.209999084472656,44.150001525878906,44.36000061035156,515600.0,0.020316061882140746,1.4651197863761571,-16.800259403372245,65.71423640881815,46.53060278844538,-1.1535515778565824,-0.9768944027585604,-1.5899834522400624,-2.8331364207600984,17.116970558071433,1.05999755859375,-0.32524749377851236,1.0280006408691378,-0.4639094597627462,2.519910741501022,0.2820455905531958,1.7739556911850798,-3.0900001525878906,99.4187013597642,35.792789033955295,0.7459550503159409,4,-1.4200019836425781,-1.1750011444091797,-1.494999885559082,-2.489999771118164,0.20999908447265625,2,0.0008849759923044154,-2.911109227313186,44.29999923706055,1.2500089408118258,44.25,1.199984741269145,43.86000061035156,0.0008849759923044154
7474,2013-04-11,45.58000183105469,45.77000045776367,45.02000045776367,45.31999969482422,635500.0,0.008407103134980609,1.3437522351763107,0.3095262964291715,80.71974997621953,50.13079013450099,-1.3546331035746206,-1.346378495368576,-1.9174336383687773,-3.154585429781676,17.101273653135372,0.75,-0.17579622183608734,1.357501602172853,-0.254662013761461,2.969665218107167,0.5514197942056924,2.1635834101400135,-3.4080012512207034,91.66672243712438,22.586250285718975,0.8060818079671586,4,-1.5200023651123047,-1.555002212524414,-1.9350013732910156,-2.8700008392333984,0.30999755859375,3,-0.015577070439829921,1.4651197863761571,45.20000076293945,-2.911109227313186,44.29999923706055,1.2500089408118258,44.25,-0.015577070439829921
7475,2013-04-12,45.88000106811523,45.93999862670898,45.43999862670898,45.540000915527344,627600.0,0.006581817134902801,1.17393539826685,1.30768215029781,81.20295576204371,53.98925682680517,-1.5424996794832992,-1.619959279042014,-2.15160823729623,-3.3861891762710954,17.4016925077066,0.5,-0.05499061491923385,1.5880008697509709,-0.1845819518873597,3.3605836913893015,0.701709458931802,2.4742922805701397,-3.564080493164056,97.05893902646542,22.498274838133995,0.8862914108191654,4,-1.7350025177001882,-1.8550014495849538,-2.2350006103515554,-3.170000076293938,0.020000457763671875,4,-0.016782921530897332,1.3437522351763107,45.58000183105469,1.4651197863761571,45.20000076293945,-2.911109227313186,44.29999923706055,-0.016782921530897332
7476,2013-04-15,44.38999938964844,45.72000122070313,44.2599983215332,45.63999938964844,543900.0,-0.03247606023928984,1.0709207194337922,-3.676468938280547,62.79066672778058,55.503738609402724,0.02016837692164586,-0.16437576152047484,-0.6065806464792161,-1.8400730063305701,17.930428618082008,1.6200027465820241,0.03453569410314827,0.1144992828369169,-1.6474201692253985,1.8764187348992323,-0.7664604431942408,0.9954590088680746,-1.8566341315917967,15.760918015113726,-62.37299600704572,0.8809597260311577,4,-0.24500083923339844,-0.36499977111816406,-0.7449989318847656,-1.6799983978271484,1.5,0,0.011263798307611594,1.17393539826685,45.88000106811523,1.3437522351763107,45.58000183105469,1.4651197863761571,45.20000076293945,0.011263798307611594
7477,2013-04-16,45.04999923706055,45.11000061035156,44.47000122070313,44.5099983215332,426300.0,0.014868210328608855,-1.064530419373917,-0.432000732421875,65.2173612579628,57.688183058266645,-0.5415855702707546,-0.9046223518389098,-1.2088760942535686,-2.4459376938062434,17.305455878113726,0.720001220703125,0.0848424468971487,0.7959991455078139,-0.9137558839494986,2.5057541749651264,-0.05887836922084233,1.6508766602364702,-2.3122359768847645,50.279283176731795,-29.992997800292684,0.8548775147286551,4,-0.33499908447265625,-1.0249996185302734,-1.3974990844726562,-2.339998245239258,0.2999992370605469,1,0.0019977836650850733,1.0709207194337922,44.38999938964844,1.17393539826685,45.88000106811523,1.3437522351763107,45.58000183105469,0.0019977836650850733
7478,2013-04-17,44.18000030517578,44.959999084472656,43.84000015258789,44.7400016784668,575200.0,-0.01931185231117738,1.2400064087158535,-1.0370378219528391,55.21669646574735,58.65625291403755,0.395038659912359,-0.18177070277819496,-0.27784204216193586,-1.5341369421703774,16.522605158394377,1.2099990844726562,0.14922590432592386,0.013500213623046875,-1.503343461554806,1.5303438888008998,-0.7449216239658796,0.7719220512119733,-1.2501029230080078,16.190495220725865,-61.404678529024395,0.7584218375889251,4,0.5349998474121094,-0.1550006866455078,-0.44500064849853516,-1.4699993133544922,0.6599998474121094,2,0.0316885811726646,-1.064530419373917,45.04999923706055,1.0709207194337922,44.38999938964844,1.17393539826685,45.88000106811523,0.0316885811726646
7479,2013-04-18,44.22999954223633,44.40999984741211,43.810001373291016,44.34000015258789,537200.0,0.0011317165395015039,3.79998779296875,0.1964291796377409,50.88026702843563,59.53474223554396,0.4153702121203082,-0.21523996401644752,-0.28559900137938143,-1.5401821902038364,16.266736074744227,0.5999984741210938,0.18819419855722685,0.04599952697753906,-1.4649914712272505,1.5569905251823286,-0.7094959721248557,0.8014950260799338,-1.1194960853960794,19.718249320338337,-53.60223988178773,0.7554954991023966,4,0.6450004577636719,-0.2049999237060547,-0.49499988555908203,-1.519998550415039,0.75,3,0.026678732023249774,1.2400064087158535,44.18000030517578,-1.064530419373917,45.04999923706055,1.0709207194337922,44.38999938964844,0.026678732023249774
7480,2013-04-19,44.79999923706055,44.86999893188477,44.11999893188477,44.34000015258789,437300.0,0.012887173880250957,1.5000063578448857,-4.181786655569427,57.09570853219898,61.51155728424394,-0.00812249200896531,-0.6940208400964707,-0.7990920939292323,-2.0686943242608606,15.794310592884761,0.75,0.276951226856994,0.5354991912841811,-0.9231596531898134,1.9941580357581756,-0.1938302309528126,1.2648286135211748,-1.5197260700281774,51.83235302928909,-19.957121769719215,0.7293294222369957,4,0.07500076293945312,-0.7749996185302734,-0.9849996566772461,-2.089998245239258,0.3699989318847656,4,0.02433036096318042,3.79998779296875,44.22999954223633,1.2400064087158535,44.18000030517578,-1.064530419373917,45.04999923706055,0.02433036096318042
7481,2013-04-22,44.77000045776367,45.13000106811523,44.34000015258789,44.810001373291016,331500.0,-0.0006696156207087745,1.3235310617195577,-0.08695868508782115,55.94638977635784,63.86489243728494,0.11554634937933628,-0.5853458965708782,-0.7256325729748667,-1.9952048396189355,15.18663694231053,0.7900009155273366,0.3623094813544867,0.4365003585815401,-0.9778669605084573,1.8508676776715376,-0.27068330096346216,1.1436840181265424,-1.3301437631507085,72.72722018322149,1.4327208232839297,0.7071836595449993,4,0.10499954223632812,-0.7450008392333984,-0.8975000381469727,-2.059999465942383,-0.04999923706053977,0,0.025240139748966106,1.5000063578448857,44.79999923706055,3.79998779296875,44.22999954223633,1.2400064087158535,44.18000030517578,0.025240139748966106
7482,2013-04-23,44.650001525878906,45.0,44.43000030517578,44.9900016784668,432500.0,-0.002680342431489846,2.1666931578556974,8.499809269502194,55.20662105423115,62.697379620108606,0.3245434469309174,-0.35933109489175763,-0.5607369116220511,-1.8290973724508035,14.438710331011073,0.5699996948242188,0.4958089369796994,0.2375013351440458,-1.0505805051950077,1.5255831754830993,-0.4065395850254845,0.8815422553135761,-1.0601363153401806,63.63638990838979,-5.912000819334921,0.6440409201695279,4,0.22499847412109375,-0.6250019073486328,-0.6450014114379883,-1.9400005340576172,0.8499984741210938,1,0.027771507757974767,1.3235310617195577,44.77000045776367,1.5000063578448857,44.79999923706055,3.79998779296875,44.22999954223633,0.027771507757974767
7483,2013-04-24,44.88000106811523,44.900001525878906,44.349998474121094,44.75,337800.0,0.005151165383566969,5.470548636822619,-0.38235591109513334,56.57051262457371,60.0141310254813,0.0495936845713274,-0.4958260213269128,-0.7538471075836028,-2.013098881120982,13.680473505773321,0.5500030517578125,0.639036087993162,0.39200077056884197,-0.8131398242673242,1.5971413654050082,-0.21056952684924113,0.9945710679869251,-1.1491278526062843,81.06060168193498,12.919495027095422,0.6025702974180838,4,-0.00500106811522727,-0.8550014495849538,-0.455000877380364,-1.4300003051757741,0.7700004577636719,2,0.010472312718810883,2.1666931578556974,44.650001525878906,1.3235310617195577,44.77000045776367,1.5000063578448857,44.79999923706055,0.010472312718810883
7484,2013-04-25,44.97999954223633,45.36000061035156,44.88999938964844,45.18999862670898,352800.0,0.002228129940757606,-1.4102664423490747,-1.6153643005957083,59.1205190477167,57.56052694611163,-0.1614430617486846,-0.5076518277726478,-0.823415594369358,-2.0711603370239686,13.071889867688165,0.47999954223633523,0.816346826006729,0.4194992065429659,-0.715392352427898,1.5543907655138298,-0.14794657294246605,0.9869449860283979,-1.1165788020553862,69.35479405277178,2.0104015681703657,0.5674457794854314,4,-0.2149982452392578,-0.9549999237060547,-0.36750030517578125,-1.1949996948242259,0.7299995422363281,3,-0.0031124809042512025,5.470548636822619,44.88000106811523,2.1666931578556974,44.650001525878906,1.3235310617195577,44.77000045776367,-0.0031124809042512025
7485,2013-04-26,44.63999938964844,45.06000137329102,44.43999862670898,45.0099983215332,406500.0,-0.007558918542643123,1.6382812943859428,1.7619073569482886,53.201967357697306,56.49511590499127,-0.01769565791540373,-0.13437428680342833,-0.45276269450806694,-1.6976403764502805,13.34422766004392,0.6200027465820455,0.7384446097474751,0.05399913787842081,-1.0629407706269447,1.1709390463837863,-0.5044708163742655,0.6124690921311071,-0.6519839762758153,29.41167670829173,-33.06933377465991,0.5584699542526828,4,-0.05499839782714844,-0.49500083923339844,-0.6149997711181641,-0.8549995422363352,0.7600021362304616,4,0.007616490977522927,-1.4102664423490747,44.97999954223633,5.470548636822619,44.88000106811523,2.1666931578556974,44.650001525878906,0.007616490977522927
7486,2013-04-29,44.790000915527344,45.08000183105469,44.5099983215332,44.84000015258789,264300.0,0.003360249281582517,1.1509461122667108,0.13513346323961523,53.95801120498242,55.244077010215676,-0.11732830181719578,-0.22918092400861667,-0.579085352686235,-1.8129095430770406,13.62216208630478,0.5700035095214844,0.5604823977901177,0.16150054931640767,-0.9159289533659347,1.23893005199875,-0.37721420202475997,0.7002153006575753,-0.6848665093545421,43.56450601663355,-16.720677254751436,0.538714751341171,4,-0.2049999237060547,-0.6450023651123047,-0.7650012969970703,-1.0050010681152415,0.05999755859375,0,0.008483975120577414,1.6382812943859428,44.63999938964844,-1.4102664423490747,44.97999954223633,5.470548636822619,44.88000106811523,0.008483975120577414
7487,2013-04-30,44.86999893188477,45.0099983215332,44.540000915527344,44.7599983215332,438500.0,0.0017860686475157372,1.4102468797683791,-2.2000457770658324,46.92735445886665,54.32303900945115,-0.25205028097612825,-0.2586454348447873,-0.665902306444643,-1.8639039343886452,14.10692016568696,0.4699974060058594,0.34138282291723954,0.2009986877441463,-0.8469450364343487,1.2489424119226413,-0.3229731743451012,0.7249705498333938,-0.6547726724798011,51.48508494293145,-3.69093312837461,0.5239718620892476,4,-0.28499794006348367,-0.7250003814697337,-0.8449993133544993,-1.0849990844726705,0.3600006103515554,1,-0.003342939932076794,1.1509461122667108,44.790000915527344,1.6382812943859428,44.63999938964844,-1.4102664423490747,44.97999954223633,-0.003342939932076794
7488,2013-05-01,44.22000122070313,44.97000122070313,44.16999816894531,44.72999954223633,455900.0,-0.0144862430723115,-1.6229417981477199,-4.636322652239891,37.943239386130486,52.88559149363947,0.45172162515601144,0.42910449614084456,-0.02719341165646938,-1.1903039543140181,13.131518761855885,0.8000030517578196,0.28165327310016863,-0.45899906158446413,-1.4844420331862764,0.5664439100173482,-0.9717205473853667,0.05372242421643847,1.7199974060058452,4.20192850182139,-44.44324894430515,0.5127214858009054,5,0.519998550415032,-0.07500267028809304,-0.19500160217285867,-0.43500137329102984,1.5799980163574148,2,0.028946149795617604,1.4102468797683791,44.86999893188477,1.1509461122667108,44.790000915527344,1.6382812943859428,44.63999938964844,0.028946149795617604
7489,2013-05-02,44.63999938964844,44.68000030517578,44.22999954223633,44.31999969482422,427800.0,0.009497923051812851,1.2499952316466079,-0.6274524470241611,39.23607914714893,50.901188228633906,0.10727967782575121,0.05774695993686407,-0.44254938634521324,-1.5894468036097678,12.117320030033815,0.45999908447264914,0.15557907423408324,-0.06800079345703125,-1.0516914437365301,0.9156898568224676,-0.5598461185967807,0.4238445316827182,1.264599227905265,51.648277943593015,8.750083999249007,0.49184532513974766,5,0.125,-0.49500083923339844,-0.6149997711181641,-0.8549995422363352,1.1700019836425852,3,0.02262549619265153,-1.6229417981477199,44.22000122070313,1.4102468797683791,44.86999893188477,1.1509461122667108,44.790000915527344,0.02262549619265153
7490,2013-05-03,45.25,45.59000015258789,44.91999816894531,44.95000076293945,329800.0,0.013664888411557996,-2.722187490066015,0.9374985098824595,58.811500398667974,51.21953385333503,-0.4829643342248744,-0.46670737208593494,-1.0271839622311703,-2.169883405165315,10.4641954480444,0.9500007629394531,0.17182712413258372,0.4724998474121094,-0.4536557907913661,1.3986554856155848,0.009422028310368091,0.9355776665138507,0.6199066085815375,76.05636073016427,28.497554812794355,0.46307781910173906,5,-0.37000083923339844,-1.105001449584961,-1.2250003814697266,-1.4650001525878977,0.15000152587889914,4,0.010165725623705102,1.2499952316466079,44.63999938964844,-1.6229417981477199,44.22000122070313,1.4102468797683791,44.86999893188477,0.010165725623705102
7491,2013-05-06,45.11000061035156,45.31999969482422,44.88000106811523,45.18999862670898,364400.0,-0.003093909163501385,1.5882260543706732,-0.26666073267802776,50.688090853015666,50.71747494208886,-0.323705041943704,-0.2729707664986023,-0.8771069915870058,-2.0014726572527906,9.180890761531577,0.4399986267089915,0.2208465021983841,0.2895004272460966,-0.613092370756469,1.1920932252486622,-0.16179597175518978,0.740796826247383,0.7259078294372472,66.19726255557495,18.19842796942742,0.45129639900128454,5,-0.23000144958496094,-0.9650020599365234,-1.085000991821289,-1.3250007629394602,-0.04000091552734375,0,0.006428749980127213,-2.722187490066015,45.25,1.2499952316466079,44.63999938964844,-1.6229417981477199,44.22000122070313,0.006428749980127213
7492,2013-05-07,45.27999877929688,45.38000106811523,44.9900016784668,45.099998474121094,471300.0,0.0037685250863488395,1.0526019916479674,-2.25005960612303,65.0273491730628,51.65712344747655,-0.4413531689868151,-0.3855528986414143,-0.9977708725943373,-2.1387487019147358,8.80469283067312,0.3899993896484304,0.18731644789187385,0.41049861907959695,-0.47943314947088567,1.3004303876300796,-0.03446726519564436,0.8554645033548383,0.5225914550750588,78.1689478703547,25.06648434822118,0.4449658842752402,5,-0.39999961853028054,-1.135000228881843,-1.2549991607666087,-1.4949989318847798,0.6399993896484304,1,-0.009496473426858776,1.5882260543706732,45.11000061035156,-2.722187490066015,45.25,1.2499952316466079,44.63999938964844,-0.009496473426858776
7493,2013-05-08,45.2400016784668,45.61000061035156,45.06999969482422,45.13999938964844,513800.0,-0.0008833282223579264,-3.4999761583088294,0.5555673292925648,63.83569775778562,52.18103219303976,-0.38545434421766345,-0.36090938787454263,-0.9169136660413244,-2.064812160985042,8.794019585093213,0.5400009155273438,0.16445234442949186,0.3685014724731417,-0.5247314314593439,1.2617343764056272,-0.07811497949310109,0.8151179244393845,0.5299367145966087,73.18850394876146,15.207870999368964,0.44661645196624394,5,-0.3500022888183594,-1.0950031280517578,-1.5550012588500977,-1.4550018310546946,0.3299980163574219,2,-0.00022109053623731167,1.0526019916479674,45.27999877929688,1.5882260543706732,45.11000061035156,-2.722187490066015,45.25,-0.00022109053623731167
7494,2013-05-09,44.86999893188477,45.290000915527344,44.75,45.20000076293945,454800.0,-0.008178663414111553,1.117641778987838,-3.299942780850587,51.01449147163747,51.93797931681089,-0.036538525598309946,-0.049356091296111515,-0.5249820184826959,-1.6602819265629094,9.272198979370511,0.5400009155273438,0.14720674228863118,0.03399887084961506,-0.7947835389718136,0.8627812806710438,-0.3803923340610993,0.4483900757603294,0.8679406566962697,13.953354269797316,-42.95414662445505,0.4143912049107154,5,0.02000045776366477,-0.1549987792968821,-1.179999351501472,-0.9899997711181712,1.0300025939941264,3,0.020726550642168995,-3.4999761583088294,45.2400016784668,1.0526019916479674,45.27999877929688,1.5882260543706732,45.11000061035156,0.020726550642168995
7495,2013-05-10,45.11000061035156,45.16999816894531,44.88000106811523,45.0,249900.0,0.005348822914641227,1.5217607642805633,-0.33333333333334053,54.644820703635965,52.01429148332795,-0.22669916541583746,-0.3689165848779794,-0.741748148604124,-1.8632116440074782,9.591117400832887,0.29999923706053977,0.10655973483513748,0.31250057220459126,-0.370861781614785,0.9958629260239675,-0.02918060470509687,0.6541817491142794,0.5965801498367682,41.86050637852416,-12.506993482551856,0.34168117690968713,5,-0.220001220703125,-0.3950004577636719,-1.4200010299682617,-1.1500015258789062,1.1100006103515696,4,0.015517640289697265,1.117641778987838,44.86999893188477,-3.4999761583088294,45.2400016784668,1.0526019916479674,45.27999877929688,0.015517640289697265
7496,2013-05-13,44.88999938964844,45.09000015258789,44.77000045776367,44.97000122070313,305500.0,-0.004876994407591262,1.0,-0.7272853377722938,53.19146561694701,52.71030383422576,0.01003370962447292,-0.11545545258530865,-0.4973648803924817,-1.61614266667668,9.145579181415577,0.3400001525878906,0.03213904254064204,0.06749935150146769,-0.5891546642536625,0.7241533672565978,-0.26082765637610095,0.3958263593790363,0.7858497187150348,16.278987242951686,-35.39109599019724,0.3283270078775661,5,0.0,-0.0149993896484375,-1.1999998092651367,-0.9300003051757812,0.75,0,0.01136115266573312,1.5217607642805633,45.11000061035156,1.117641778987838,44.86999893188477,-3.4999761583088294,45.2400016784668,0.01136115266573312
7497,2013-05-14,45.13999938964844,45.1500015258789,44.91999816894531,44.959999084472656,399500.0,0.005569169155695164,1.2999809269503118,-2.2499523173753486,53.43913581854135,54.43207010449364,-0.22086536887285035,-0.3777337597639985,-0.7160289150427843,-1.8443718985440043,8.643761887191175,0.26000213623046164,0.03369770103041958,0.31299934387207173,-0.3514068111200359,0.9774054988641794,-0.01920373362398209,0.6452024213681256,0.5057326999266749,45.34873405368961,-2.496092317452323,0.3322030774960524,5,-0.2199993133544922,-0.2649993896484375,-1.4499998092651367,-1.1800003051757812,0.0800018310546946,1,-0.001550724319244745,1.0,44.88999938964844,1.5217607642805633,45.11000061035156,1.117641778987838,44.86999893188477,-0.001550724319244745
7498,2013-05-15,45.58000183105469,45.66999816894531,44.38000106811523,45.040000915527344,430500.0,0.009747506587409305,2.5833571754034805,3.0,57.28158306273975,56.43712609511485,-0.5002730857827373,-0.7457066027734314,-1.1273183729175926,-2.2575885668724283,7.8214908019813265,1.2899971008300852,0.03078971485342663,0.6830017089843778,0.01065755839808702,1.3553458595706687,0.3468296336912289,1.0191737842775268,-1.410003662109375,93.0235240193397,45.920882321636554,0.336172075293146,5,-0.5550022125244141,-0.7050018310546875,-1.7350025177001953,-1.6200027465820312,-0.45000076293946023,2,0.007459331378503409,1.2999809269503118,45.13999938964844,1.0,44.88999938964844,1.5217607642805633,45.11000061035156,0.007459331378503409
7499,2013-05-16,45.40999984741211,45.86000061035156,45.18000030517578,45.459999084472656,322300.0,-0.0037297493815973137,-1.666676639764236,-0.09259102276098843,59.74683935492033,56.54105264580954,-0.23418742860939545,-0.5088587271114449,-0.9248287816693548,-2.066946261936863,6.821907989371175,0.6800003051757812,0.07137835572520146,0.45399971008301065,-0.177769822949287,1.0857692431153083,0.13811494356686183,0.7698844765991595,-1.2100016784667957,69.59453364022768,19.417427712671483,0.31588476651615033,5,-0.28999900817871094,-0.5349998474121094,-1.5075006484985352,-1.4500007629394531,-0.2999992370605469,3,0.0035234496355371903,2.5833571754034805,45.58000183105469,1.2999809269503118,45.13999938964844,1.0,44.88999938964844,0.0035234496355371903
7500,2013-05-17,45.88999938964844,45.97000122070313,45.31000137329102,45.43000030517578,528600.0,0.01057034890661157,1.1290223343382273,-9.200122072175173,62.850453129122194,57.892426232043604,-0.6859956950506785,-0.9518110735584031,-1.3738302877863404,-2.5049425189453984,6.287444753598051,0.6599998474121094,0.2450037365896094,0.8794992446899386,0.12773026639677454,1.6312682229831026,0.5036147555433601,1.255383733836517,-1.6236011230468748,94.9684387813119,42.13915254300827,0.3758844891465804,5,-0.7149982452392578,-0.9999980926513672,-1.8474998474121094,-1.9300003051757812,-0.4799995422363281,4,0.0002179589532249615,-1.666676639764236,45.40999984741211,2.5833571754034805,45.58000183105469,1.2999809269503118,45.13999938964844,0.0002179589532249615
7501,2013-05-20,45.9000015258789,45.93000030517578,45.68000030517578,45.88000106811523,249100.0,0.0002179589532249615,5.250154975918016,0.043479342543910574,62.23280148093501,57.5819209329183,-0.6393901306007805,-0.9199837907396571,-1.362395174759385,-2.4695826907234775,6.038459571747823,0.25,0.3930621796614844,0.8330013275146442,-0.007302041370685686,1.673304696399974,0.41284964307197924,1.253153011957309,-1.5313870820312445,95.59750389266941,40.83849813984911,0.4201516844426666,5,-0.7250003814697195,-1.0100002288818288,-1.815002441406243,-1.940002441406243,-0.4600028991699219,0,0.006971670679440267,1.1290223343382273,45.88999938964844,-1.666676639764236,45.40999984741211,2.5833571754034805,45.58000183105469,0.006971670679440267
7502,2013-05-21,45.88999938964844,46.11999893188477,45.77999877929688,45.79999923706055,293500.0,-0.00021791145747174223,-4.230728601191921,4.499904634751097,73.38928211177792,58.64343030558411,-0.5964867253385293,-0.8562198135755352,-1.3325643448655455,-2.4087067456340705,5.664544598017433,0.3400001525878906,0.3713257704910049,0.7609992980957045,-0.13113962922004418,1.6531382254114533,0.31492983443782663,1.2070687617535825,-1.4253017391894574,86.78161927520634,24.568838368253992,0.4460694636578745,5,-0.6399993896484375,-0.9249992370605469,-1.8050003051757812,-1.9300003051757812,0.04999923706053977,1,-0.005447810052845448,5.250154975918016,45.9000015258789,1.1290223343382273,45.88999938964844,-1.666676639764236,45.40999984741211,-0.005447810052845448
7503,2013-05-22,45.349998474121094,46.27000045776367,45.290000915527344,45.91999816894531,352200.0,-0.011767289664622482,-1.840599741262066,-6.3333192048488955,59.62055754387928,59.59965986916653,-0.043853567278397065,-0.29429094163413083,-0.770863613609599,-1.8134300957623353,5.447369190461536,0.9799995422363281,0.39815059049026047,0.19749851226806925,-0.6917798770477717,1.0867769015839102,-0.24714068238985476,0.6421377069259933,-0.7528767211480485,15.59616010527163,-45.97207208871777,0.4446391946579217,5,-0.024997711181640625,-0.30999755859375,-0.9799985885620117,-1.3899993896484375,0.19000244140625,2,-0.002866532696624957,-4.230728601191921,45.88999938964844,5.250154975918016,45.9000015258789,1.1290223343382273,45.88999938964844,-0.002866532696624957
7504,2013-05-23,44.84000015258789,45.4000015258789,44.7599983215332,45.2400016784668,420200.0,-0.011245828857618045,-1.285704554433838,0.7017574386636506,44.28970809659768,58.449091801717834,0.5156701481648511,0.21574243019840367,-0.2575395158402358,-1.2448123017866095,6.050603596751413,0.640003204345696,0.3351293906021411,-0.305499839782712,-1.2026644963433668,0.5916648167779428,-0.7540821680630359,0.14308248849761185,1.4300003051757812,5.298127011555232,-52.188699274812656,0.44858232828032607,5,0.4850006103515625,0.20000076293945312,-0.4700002670288086,-0.8800010681152344,0.8299980163574219,3,0.006467460181545093,-1.840599741262066,45.349998474121094,-4.230728601191921,45.88999938964844,5.250154975918016,45.9000015258789,0.006467460181545093
7505,2013-05-24,44.97999954223633,44.97999954223633,44.38000106811523,44.459999084472656,273900.0,0.003122198688046973,1.3076844074386804,-1.2999961853172863,48.18940409032418,57.89330718764863,0.39704427384059926,0.10806138962522027,-0.3899387840722994,-1.3337246381215877,6.34117138818249,0.5999984741211009,0.28103414367063806,-0.1825004577636733,-1.051786375734551,0.6867854602072043,-0.6171434167491157,0.25214250122176907,1.2900009155273438,31.745961263654454,-23.62123953493065,0.4346429589854402,5,0.345001220703125,0.21500015258789062,-0.5299997329711914,-1.0200004577636719,0.6599998474121094,4,0.0028901971862664855,-1.285704554433838,44.84000015258789,-1.840599741262066,45.349998474121094,-4.230728601191921,45.88999938964844,0.0028901971862664855
7506,2013-05-28,45.16999816894531,45.709999084472656,44.959999084472656,45.47000122070313,383500.0,0.004224069111663287,-1.0833298012122239,-0.5769284378094991,48.47644931747708,57.341897576419264,0.28043060698324496,-0.054819768185694784,-0.5773874977782896,-1.488416927460257,6.251341325308718,0.75,0.3182183392005129,-0.011501693725584516,-0.8629347016402065,0.8399313141890374,-0.4372181976828955,0.41421481023172646,1.0244023132324216,41.79880190210174,-10.24278080204617,0.425716503957312,5,0.15500259399414062,0.05000114440917969,-0.7199983596801758,-1.144998550415039,0.7000007629394602,1,0.005313298388216481,1.3076844074386804,44.97999954223633,-1.285704554433838,44.84000015258789,-1.840599741262066,45.349998474121094,0.005313298388216481
7507,2013-05-29,44.72000122070313,45.08000183105469,44.34000015258789,44.849998474121094,314500.0,-0.009962297243384821,1.5084633985491316,0.43331977010321615,43.532345626059865,55.81420452789927,0.7426869989784137,0.4040809910436778,-0.15451783263019792,-1.0084056515685802,6.409129791897097,0.8299980163574219,0.3119250016483406,-0.45399875640868714,-1.3195110165402326,0.41151350372285833,-0.8867548864744563,-0.02124262634291796,1.4018232849121048,19.689171400448643,-28.45152239812998,0.43275613006577185,5,0.5849990844726491,0.4999980926513601,-0.2700014114379954,-0.6950016021728587,1.729999542236321,2,0.01610012044616238,-1.0833298012122239,45.16999816894531,1.3076844074386804,44.97999954223633,-1.285704554433838,44.84000015258789,0.01610012044616238
7508,2013-05-30,45.5,45.97999954223633,44.81999969482422,45.040000915527344,649100.0,0.017441832692432158,-1.5777730682829654,-3.538529256411955,57.11061492346069,55.52129070218154,-0.05571219308364306,-0.28997379772835075,-0.9676466359604348,-1.760096265523373,5.714719675233641,1.259998321533196,0.34962006573385196,0.26200008392333984,-0.48809072293369127,1.012090890780371,-0.11304531950517571,0.6370454873518554,0.514915044433593,70.73172433684721,17.511989177070625,0.3750454034285166,5,-0.19499969482421875,-0.2800006866455078,-1.0500001907348633,-1.4750003814697266,1.2999992370605469,3,0.00967029948810949,1.5084633985491316,44.72000122070313,-1.0833298012122239,45.16999816894531,1.3076844074386804,44.97999954223633,0.00967029948810949
7509,2013-05-31,45.6500015258789,45.86999893188477,45.27000045776367,45.36999893188477,870200.0,0.0032967368325032,-1.499996026353255,0.6087025027780694,56.221203017299686,54.78470735642348,-0.18784297067428923,-0.3799068439862907,-1.0836305107060085,-1.879192938597889,4.982782772997373,0.5999984741211009,0.37533302788340706,0.3615015029907127,-0.3542840454782876,1.077287051459713,0.0036087287562125425,0.7193942772252129,0.329998016357429,79.87816224564756,24.179684370401674,0.35789277423450094,5,-0.3450012207031179,-0.43000221252440696,-1.2000017166137624,-1.6250019073486257,1.569999694824233,4,-0.0024096518439149506,-1.5777730682829654,45.5,1.5084633985491316,44.72000122070313,-1.0833298012122239,45.16999816894531,-0.0024096518439149506
7510,2013-06-03,45.709999084472656,45.81999969482422,45.38000106811523,45.709999084472656,390800.0,0.0013142947773998603,2.9999653211264343,0.0,59.808608073651094,54.51535253339194,-0.3085008751154845,-0.42549057484183095,-1.0859676267545026,-1.9095390501333327,5.191039551845114,0.4399986267089915,0.3496330282277569,0.39849910736084126,-0.3412386510664689,1.1382368657881514,0.028630228147186187,0.7683679865744963,0.2700004577636719,83.53655132630561,21.90778982746737,0.3698688792136534,6,-0.404998779296875,-0.48999977111816406,-1.3149986267089844,-1.6849994659423828,1.5400009155273438,0,-0.0008751020855070069,-1.499996026353255,45.6500015258789,-1.5777730682829654,45.5,1.5084633985491316,44.72000122070313,-0.0008751020855070069
7511,2013-06-04,45.4000015258789,45.88999938964844,45.099998474121094,45.63000106811523,424100.0,-0.006781832526858711,1.1066798232005581,-100.0,53.06606447201498,52.25721724008495,-0.08592271708270971,-0.09765998626620132,-0.7271705997287512,-1.5729883892327692,5.586746834574083,0.7900009155273438,0.3175002706477983,0.07400150299071839,-0.660456015566325,0.8084590215477618,-0.2932272562877998,0.44123026226923656,-1.0600013732910085,64.63425413336516,0.9070929882850791,0.3672287592785204,6,-0.0950012207031179,-0.18000221252440696,-1.035001754760735,-1.3750019073486257,2.2699966430664134,1,0.0052862963811297625,2.9999653211264343,45.709999084472656,-1.499996026353255,45.6500015258789,-1.5777730682829654,45.5,0.0052862963811297625
7512,2013-06-05,44.849998474121094,45.27999877929688,44.65999984741211,45.20000076293945,487400.0,-0.01211460425710098,1.4313763622627562,1.521752110526927,41.609153873541366,50.25595016560296,0.33642026106385714,0.44109178619131484,-0.12343689881397779,-0.9988818478633092,6.109290021346784,0.7400016784667898,0.21073886135179265,-0.45450153350829936,-1.2191822192682196,0.31017915225162085,-0.8368418763882559,-0.07216119062834281,-0.4789983367919888,14.393838684507124,-43.74270340528483,0.3823403428799592,6,0.3100013732910156,0.37000083923339844,-0.4849987030029297,-0.8249988555908203,3.1500015258789062,2,0.022742485896676934,1.1066798232005581,45.4000015258789,2.9999653211264343,45.709999084472656,-1.499996026353255,45.6500015258789,0.022742485896676934
7513,2013-06-06,45.22999954223633,45.22999954223633,44.54999923706055,44.77000045776367,398100.0,0.008472710837091668,1.9565289502927372,-1.3142745038201218,48.0263113865428,50.6711283089302,-0.06972506524564892,0.06356180939442879,-0.4538552143039851,-1.350568700111495,6.402751976898484,0.6800003051757812,0.10810071832553803,-0.07400035858154297,-0.8388717135467942,0.6908709963837083,-0.4564360360641686,0.30843531890108267,-0.8286194198608356,50.74628565246974,-5.695485215490002,0.3824356774826247,6,-0.06999969482421875,-0.010000228881835938,-0.8649997711181641,-1.2049999237060547,2.650001525878899,3,0.026973275106135564,1.4313763622627562,44.849998474121094,1.1066798232005581,45.4000015258789,2.9999653211264343,45.709999084472656,0.026973275106135564
7514,2013-06-07,45.79999923706055,45.86999893188477,45.209999084472656,45.41999816894531,386900.0,0.01260224852073999,1.538458716942334,0.8260909226610055,49.0322559474441,50.76477851527685,-0.5467218228497899,-0.45660247450618385,-0.9717844837559682,-1.8833830188233662,6.8396967675030425,0.6599998474121165,-0.02810473620411358,0.44949932098388956,-0.3173530799598083,1.2163517219275874,0.06607312051204417,0.832925521455735,-1.3688467293395945,93.28357146720641,39.99195454766931,0.3834262004718481,6,-0.6399993896484375,-0.5499992370605469,-1.3575000762939453,-1.7749996185302734,1.2600021362304759,4,0.0218340614990844,1.9565289502927372,45.22999954223633,1.4313763622627562,44.849998474121094,1.1066798232005581,45.4000015258789,0.0218340614990844
7515,2013-06-10,45.81000137329102,46.04999923706055,45.56000137329102,45.95000076293945,265300.0,0.00021838725757850064,1.8823714208777969,-0.3684184108818766,49.032255947444256,50.82653480749543,-0.4767411390942584,-0.4337099642897613,-0.9478692159909414,-1.8568817992623892,7.216229851291181,0.48999786376952414,-0.06907777994172193,0.4245014190673899,-0.3598318871876245,1.2088347253224043,0.03233476593987916,0.8166680721949007,-1.3496719279315172,84.00014241536505,34.57033692782222,0.39216665312750737,6,-0.615001678466804,-0.5050010681152415,-1.3550024032592844,-1.7850017547607493,1.4099998474121094,0,0.03077930157483455,1.538458716942334,45.79999923706055,1.9565289502927372,45.22999954223633,1.4313763622627562,44.849998474121094,0.03077930157483455
7516,2013-06-11,45.4000015258789,45.75,45.06999969482422,45.31000137329102,290400.0,-0.008950007315458586,-1.385951292639018,-0.6428610354222745,45.14853160460659,51.006111027333944,-0.034290244895707644,0.017346368852173555,-0.5018916115207688,-1.4060052520394848,7.6906652353520375,0.740001678466804,-0.01017367388830337,-0.010998535156254263,-0.7598620066308328,0.7378649363183243,-0.38543027089354354,0.363433200581035,-0.8760852888513497,56.66681925455682,11.467638749095258,0.37443173573729055,6,-0.10000228881835227,-0.0950012207031179,-0.8875026702880788,-1.3750019073486257,2.289997100830078,1,0.04074886369919106,1.8823714208777969,45.81000137329102,1.538458716942334,45.79999923706055,1.9565289502927372,45.22999954223633,0.04074886369919106
7517,2013-06-12,45.06999969482422,45.79999923706055,45.06000137329102,45.65999984741211,203000.0,-0.007268762554260566,-1.4262352492386532,-6.555546136566965,47.107448438495055,49.89464808455998,0.39177977164764144,0.36030830596852326,-0.14287352917985174,-1.0412611651407246,8.258224851794044,0.7399978637695241,0.017211033566724154,-0.3375003814697237,-1.0923274104976315,0.41732664755818405,-0.7149138959836776,0.039913133044230165,-0.4850401377953517,34.666697184244796,-13.687295427533044,0.3774135145139548,6,0.22999954223632812,0.2350006103515625,-0.5575008392333984,-1.0450000762939453,2.5,2,0.05768800736024127,-1.385951292639018,45.4000015258789,1.8823714208777969,45.81000137329102,1.538458716942334,45.79999923706055,0.05768800736024127
7518,2013-06-13,45.91999816894531,46.0,44.86999893188477,45.02000045776367,446100.0,0.01885951808024311,1.1320747247843306,-1.5254194549510232,60.42469834045828,50.3617031204665,-0.4384884153477273,-0.48792884895522803,-0.9520908968786443,-1.8544154154404495,7.98329103959344,1.1300010681152273,0.05304852019160933,0.49549827575683736,-0.29036307828048535,1.28135962979416,0.102567598738176,0.8884289527754987,-1.2764370247151788,88.98296317848246,33.729332374441626,0.3929306770186625,6,-0.6199989318847656,-0.6149978637695312,-1.4074993133544922,-1.894998550415039,1.910003662109375,3,0.0452962089284521,-1.4262352492386532,45.06999969482422,-1.385951292639018,45.4000015258789,1.8823714208777969,45.81000137329102,0.0452962089284521
7519,2013-06-14,45.56999969482422,45.9900016784668,45.43999862670898,45.90999984741211,271600.0,-0.007621918294365093,1.199995422398234,-0.3777789080613235,55.4731042389885,49.87998047217066,-0.11290476380168002,-0.13210192181702496,-0.5658270574707203,-1.474183729744908,7.999877816191548,0.5500030517578196,0.14607431785074,0.13749980926513672,-0.6509931924452204,0.9259928109754938,-0.25674669159003827,0.5317463101203117,-0.8701810268808714,59.32208321210334,1.0496615203947925,0.3942465008551777,6,-0.2700004577636719,-0.2649993896484375,-1.0525007247924805,-1.5450000762939453,2.2600021362304688,4,0.0506912747149606,1.1320747247843306,45.91999816894531,-1.4262352492386532,45.06999969482422,-1.385951292639018,45.4000015258789,0.0506912747149606
7520,2013-06-17,45.9000015258789,46.040000915527344,45.59000015258789,45.75,222000.0,0.007241646549586367,1.0930253189262078,-0.44118076047075744,56.60039347265829,50.27268369446435,-0.4616699277364944,-0.4862460868859131,-0.8485335510427063,-1.7677346839606543,8.167577057228604,0.470001220703125,0.12194295310433745,0.4670015335082951,-0.32272496819876295,1.2567280352153531,0.07213828265476252,0.8618647843618277,-1.146175635170863,88.0342604879537,26.534685539592175,0.39486325085352997,6,-0.6000022888183523,-0.5950012207031179,-1.097501754760735,-1.8750019073486257,1.6499977111816477,0,0.025272326990187555,1.199995422398234,45.56999969482422,1.1320747247843306,45.91999816894531,-1.4262352492386532,45.06999969482422,0.025272326990187555
7521,2013-06-18,46.22000122070313,46.459999084472656,45.77999877929688,46.0,482100.0,0.006971670679440267,-1.0605955518564985,1.4666598850517418,63.888884964304296,52.74820937121579,-0.729874487500112,-0.8232515418595625,-1.1291171261200361,-2.047775261695982,8.398678175702315,0.6800003051757741,0.09972869606412615,0.7710012435913143,-0.06987339647807289,1.6118758836607014,0.3505639235566207,1.1914385636260079,-1.414328396140995,84.90579618002528,17.369071700985018,0.4204373200346953,6,-0.7150020599365305,-0.8200016021728587,-1.417501449584968,-2.1950016021728587,1.0499992370605398,1,0.02163565498895048,1.0930253189262078,45.9000015258789,1.199995422398234,45.56999969482422,1.1320747247843306,45.91999816894531,0.02163565498895048
7522,2013-06-19,45.63999938964844,46.5,45.5,46.2599983215332,409100.0,-0.012548719509658857,-1.222227873639951,-2.8181613261200367,51.346146792355924,53.117079971861685,-0.02908483380186766,-0.2771489688921349,-0.5172380437257118,-1.432697363848142,8.838086810191312,1.0,0.039889112171600516,0.20349941253662251,-0.6169572709747584,1.0239560960480034,-0.20672892921906794,0.613727754292313,-0.7350669894916706,47.23926093214267,-19.071545124825022,0.41022834175569106,6,0.04500007629394531,-0.2199993133544922,-0.7574996948242188,-1.614999771118164,1.6500015258789062,2,0.04491672358623,-1.0605955518564985,46.22000122070313,1.0930253189262078,45.9000015258789,1.199995422398234,45.56999969482422,0.04491672358623
7523,2013-06-20,45.22000122070313,45.38000106811523,44.79999923706055,45.16999816894531,494800.0,-0.009202413991279856,2.1351217601089547,-0.08065022242185618,46.069467923075784,52.787881302487435,0.4351014945116489,0.1397772307779519,-0.0985999771712116,-0.9782722519936158,8.873659126397012,0.8400001525878906,0.02579768941247096,-0.20999889373778302,-1.03538592160632,0.6153881341307539,-0.622692407672055,0.20269462019648898,1.279998779296868,24.705987950050346,-38.24088027231312,0.41269351393426995,6,0.42999839782714133,0.1999988555908132,-0.32250118255615945,-1.1950016021728587,1.6899986267089773,3,0.05196812053700661,-1.222227873639951,45.63999938964844,-1.0605955518564985,46.22000122070313,1.0930253189262078,45.9000015258789,0.05196812053700661
7524,2013-06-21,45.13000106811523,45.58000183105469,44.86999893188477,45.47999954223633,847000.0,-0.0019902731127459106,1.5818143986683053,-6.999542264265244,44.72729441743714,52.30955224359776,0.4694337366362191,0.266269254773043,-0.023284223426827566,-0.8583301313334815,8.097605573548698,0.7100028991699148,0.11543745822392992,-0.31449909210206073,-1.10572695051804,0.4767287663139186,-0.7101130213100504,0.08111483710592893,1.3699989318847727,19.411863703171388,-39.23974935993459,0.39561392920799127,6,0.5199985504150462,0.28999900817871804,-0.18000125885009055,-1.1050014495849538,2.1100006103515696,4,0.05982718145440136,2.1351217601089547,45.22000122070313,-1.222227873639951,45.63999938964844,-1.0605955518564985,46.22000122070313,0.05982718145440136
7525,2013-06-24,45.11000061035156,45.47999954223633,44.650001525878906,44.810001373291016,420100.0,-0.0004431743250676856,-1.677417568556996,-0.85714441416892,47.21688539521978,52.53936933144367,0.4243185063029955,0.31253211774487966,-0.028174683801225342,-0.8038888929459347,6.926056735499069,0.8299980163574219,0.14712079866463768,-0.3409996032714844,-1.1181714462961878,0.43617223975321906,-0.7295855247838361,0.04758631824086734,1.355999374389647,24.864835885402275,-31.665577538971252,0.3885859215123509,6,0.4650001525878906,0.3099994659423828,-0.11250019073486328,-1.085000991821289,2.3999977111816406,0,0.06029707789626926,1.5818143986683053,45.13000106811523,2.1351217601089547,45.22000122070313,-1.222227873639951,45.63999938964844,0.06029707789626926
7526,2013-06-25,45.40999984741211,45.77000045776367,45.09000015258789,45.5,514100.0,0.006650393105773977,1.158727467590266,-0.300001271568989,55.64517183432223,53.48800526431335,0.14068076572711874,0.03313390426470164,-0.3020574619182099,-1.0647984774879333,6.744543794823896,0.6800003051757812,0.1379247481542123,-0.053000450134277344,-0.8192380373351895,0.7132371370666348,-0.4361192437347299,0.3301183434661752,0.9833601989746086,41.08102423675062,-19.921007649913278,0.38311879360045475,6,0.16500091552734375,0.010000228881835938,-0.3774986267089844,-1.3699989318847656,2.6800003051757812,1,0.04712617037743483,-1.677417568556996,45.11000061035156,1.5818143986683053,45.13000106811523,2.1351217601089547,45.22000122070313,0.04712617037743483
7527,2013-06-26,45.43999862670898,45.83000183105469,45.209999084472656,45.59000015258789,333100.0,0.000660620554892466,-1.0327938564674688,1.666680795151183,52.277647035459225,52.58277734153568,0.1885095574413711,0.06307511106765418,-0.3263297520332742,-1.05817011419483,5.797762395757119,0.6200027465820312,0.12627704295849185,-0.05900154113770384,-0.7413167678129398,0.6233136855375321,-0.40015915447531825,0.28215607219991057,0.8836270788574296,66.94888953544698,4.457505588434714,0.3411576133376166,6,0.13500213623047586,-0.019998550415031957,-0.40749740600585227,-1.3999977111816335,2.5800018310546946,2,0.04027292883717304,1.158727467590266,45.40999984741211,-1.677417568556996,45.11000061035156,1.5818143986683053,45.13000106811523,0.04027292883717304
7528,2013-06-27,45.93999862670898,46.04999923706055,45.47000122070313,45.47000122070313,339000.0,0.011003521459309829,-1.468090287077889,-3.1332841666240383,51.5418431874057,52.145970558026484,-0.3445926175178471,-0.4240103818919536,-0.78662819444272,-1.5121961164419915,5.924460478814231,0.6100006103515696,0.1829495871098885,0.4189985275268455,-0.29125428544751486,1.129251340501206,0.06387212103966533,0.7741249340140257,0.31668211166992677,92.14280070081502,32.16065332175271,0.35512640648718174,6,-0.36499786376952414,-0.519998550415032,-0.832498550415032,-1.8249988555908132,2.19000244140625,3,0.02938620655581592,-1.0327938564674688,45.43999862670898,1.158727467590266,45.40999984741211,-1.677417568556996,45.11000061035156,0.02938620655581592
7529,2013-06-28,45.540000915527344,45.90999984741211,45.540000915527344,45.68999862670898,892300.0,-0.008706959580731866,-3.93339436942092,-0.31914582775328776,47.26165669402463,51.108333138178295,0.056660745165835635,-0.03444204218209279,-0.3523702453680855,-1.0783026030159064,6.05800548371375,0.3999977111816335,0.24685536711289302,0.02450084686279297,-0.6832450461812769,0.7322467399068628,-0.3293720996592455,0.37837379338483146,0.6524126543515578,63.571488906024776,6.353682982213563,0.3538729465220364,6,0.034999847412109375,-0.12000083923339844,-0.3575000762939453,-1.3500003814697266,2.4699974060058594,4,0.0300834190676893,-1.468090287077889,45.93999862670898,-1.0327938564674688,45.43999862670898,1.158727467590266,45.40999984741211,0.0300834190676893
7530,2013-07-01,45.66999816894531,46.20000076293945,45.61999893188477,45.65999984741211,421800.0,0.0028545729206088666,-11.888907726870016,-0.06665649398540537,52.90319352107693,49.88770075559748,-0.12224936763824701,-0.17664647410052936,-0.4642659147503778,-1.1699509230102265,6.308448917524849,0.6599998474121094,0.16648713459107256,0.15649814605713175,-0.5491564549305252,0.8621527470447887,-0.19632915443669674,0.5093254465509602,-1.0199966430664062,52.25204481407657,-4.827447674304658,0.35282730049382677,7,-0.09499740600585938,-0.2499980926513672,-0.48749732971191406,-1.4799976348876953,3.0,0,0.03437713099338491,-3.93339436942092,45.540000915527344,-1.468090287077889,45.93999862670898,-1.0327938564674688,45.43999862670898,0.03437713099338491
7531,2013-07-02,45.63999938964844,45.90999984741211,45.5,45.70000076293945,538000.0,-0.0006568596562211981,-1.411762725936564,-6.001144601297215,56.55173441934047,50.46609938081798,-0.20470264807276806,-0.13464930399609898,-0.41517382612429543,-1.1082542046049895,6.145850785076117,0.4099998474121094,0.13889954640320923,0.11449947357177592,-0.5911909621737905,0.8201899093173424,-0.2383457443010073,0.46734469144455915,-0.9589978790283169,43.43430062075423,-15.799477208525957,0.35284521787278444,7,-0.2149982452392578,-0.2199993133544922,-0.37999916076660156,-1.4499988555908203,3.2600021362304616,1,0.040972807995017124,-11.888907726870016,45.66999816894531,-3.93339436942092,45.540000915527344,-1.468090287077889,45.93999862670898,0.040972807995017124
7532,2013-07-03,45.86999893188477,46.0,45.459999084472656,45.72999954223633,312400.0,0.005039429126033168,1.6999942779759294,-2.3332697565008496,49.32976748705004,50.82835488792624,-0.44549423396176024,-0.2996796198537197,-0.6191452654805971,-1.3039385170259337,5.4978882787822645,0.5400009155273438,0.08111080308684393,0.293498992919929,-0.35145755965266545,0.9384555454925234,-0.028979283366368236,0.6159772692062262,-1.1586174362182646,55.4052591153025,-0.06274330092282554,0.32247827628629555,7,-0.44499778747559304,-0.4499988555908274,-0.5974988937378001,-1.6799983978271555,3.2100028991699148,2,0.04839767325915445,-1.411762725936564,45.63999938964844,-11.888907726870016,45.66999816894531,-3.93339436942092,45.540000915527344,0.04839767325915445
7533,2013-07-05,46.45000076293945,46.5,45.86999893188477,46.349998474121094,378700.0,0.012644470123401641,5.299986648610431,0.7143051771116804,61.111137869681684,52.64878193817563,-0.9305270758239672,-0.8259421699620546,-1.1732573857020654,-1.8516522442075853,4.948887288978989,0.6300010681152273,-0.039977539155543695,0.8125007629394503,0.0806144400894766,1.544387085789424,0.44655760151446344,1.1784439243644371,-1.7088468819274851,95.19238528408465,38.550786134404504,0.3659431614249863,7,-0.875,-0.9250011444091797,-1.1875009536743164,-2.260000228881836,2.6399993896484375,4,0.0337997775896024,1.6999942779759294,45.86999893188477,-1.411762725936564,45.63999938964844,-11.888907726870016,45.66999816894531,0.0337997775896024
7534,2013-07-08,46.79999923706055,47.0,46.52000045776367,46.77999877929688,386600.0,0.007534950879922064,1.2857013106147992,0.19999999999992896,61.30652688360652,54.21429765910749,-1.1384437742303533,-1.1564749718824885,-1.4959890893070664,-2.171151087972717,5.523554020554171,0.5499992370605469,-0.027405756029068584,1.1124992370605469,0.2157950935612618,2.009203380559832,0.6641471653109079,1.5608513088101859,-1.9884915112890553,87.01294519224577,32.923661313918984,0.4483520717496416,7,-0.7549991607666016,-1.0249996185302734,-1.5374994277954102,-2.6099987030029297,2.490001678466797,0,0.028418843007190997,5.299986648610431,46.45000076293945,1.6999942779759294,45.86999893188477,-1.411762725936564,45.63999938964844,0.028418843007190997
7535,2013-07-09,47.22000122070313,47.4000015258789,46.77000045776367,47.02999877929688,350700.0,0.008974401506186114,1.2909002635595321,9.499904634754472,62.25491937700669,54.94871405273909,-1.3719406237866636,-1.544620639978291,-1.8723207628547698,-2.5561451158376016,6.531435694981269,0.6300010681152273,0.06856133970091349,1.4620012283325252,0.33309673364331616,2.5909057230217343,0.8975489809879207,2.0264534756771297,-2.277183958477927,90.72164543023509,38.85617230806544,0.5644522473446041,7,-0.9150009155273509,-1.2450008392334055,-1.9575014114379954,-3.030000686645515,2.0699996948242116,1,0.016730137238617937,1.2857013106147992,46.79999923706055,5.299986648610431,46.45000076293945,1.6999942779759294,45.86999893188477,0.016730137238617937
7536,2013-07-10,47.25,47.27999877929688,46.93000030517578,47.0099983215332,336400.0,0.0006352981474240238,1.3333290947699736,1.263150497911982,72.80459839674256,57.22948642621502,-1.244343324407275,-1.5061362492036778,-1.8622359937839121,-2.5552365170752864,6.981012759987138,0.34999847412110086,0.1928784979431981,1.3995000839233427,0.10332783626013509,2.6956723315865503,0.7514139600917389,2.0475862077549465,-2.1106079966824964,92.26797231398493,38.172502274854644,0.6480861238316055,7,-0.8199996948242188,-1.2749996185302734,-1.9875001907348633,-3.059999465942383,1.7099990844726562,2,0.030052871300429995,1.2909002635595321,47.22000122070313,1.2857013106147992,46.79999923706055,5.299986648610431,46.45000076293945,0.030052871300429995
7537,2013-07-11,47.66999816894531,47.849998474121094,47.5099983215332,47.6500015258789,253200.0,0.008888850136408832,-1.2666446264177813,0.08331876341098089,84.70259335225194,60.91401422230905,-1.4692584451490518,-1.8143863310404882,-2.2390227327473298,-2.9573787653272916,7.739149366991171,0.5999984741210938,0.32483292933935104,1.6894983291625962,0.21382253052845357,3.165174127796739,0.9516604298455249,2.4273362284796676,-2.349757403822899,90.909073394407,31.728868603915608,0.7378378993170722,7,-1.0149993896484375,-1.4699993133544922,-2.407498359680176,-3.3599987030029297,1.0800018310546875,3,0.025802462852513308,1.3333290947699736,47.25,1.2909002635595321,47.22000122070313,1.2857013106147992,46.79999923706055,0.025802462852513308
7538,2013-07-12,48.0,48.02999877929688,47.61999893188477,47.77000045776367,354700.0,0.006922631502630727,1.8276134226067726,11.501907668824604,88.06371871967619,65.44757666960366,-1.6498148353323785,-2.087602282061077,-2.5001329827050682,-3.265827763798086,8.887011838090148,0.4099998474121094,0.40345970649496365,1.9155000686645494,0.18636334387728937,3.6446367934518094,1.0509317062709158,2.780068431058183,-2.4267834639777206,98.01332366605399,32.40633688132456,0.864568362393631,7,-1.2550010681152344,-1.710000991821289,-2.810000419616699,-3.690000534057617,0.11999893188477273,4,0.022500038146972656,-1.2666446264177813,47.66999816894531,1.3333290947699736,47.25,1.2909002635595321,47.22000122070313,0.022500038146972656
7539,2013-07-15,47.88000106811523,48.16999816894531,47.75,47.95000076293945,601200.0,-0.002499977747599469,-1.5454293244555417,-0.3043471049707572,85.78820004041417,69.10146628286336,-1.2996524625985373,-1.882170395097127,-2.324756340463807,-3.1191664400523322,10.144588210324947,0.4199981689453125,0.5118793295598607,1.6800010681152244,-0.20592459506035965,3.5659267312908085,0.7370382365274324,2.6229638997030165,-2.011970662899998,79.28588750439322,8.173121593301332,0.9429628315877934,7,-1.065002441406243,-1.470001220703118,-2.6900014877319265,-3.5700016021728445,0.6299972534179759,0,0.0252714924285673,1.8276134226067726,48.0,-1.2666446264177813,47.66999816894531,1.3333290947699736,47.25,0.0252714924285673
7540,2013-07-16,47.06000137329102,47.36999893188477,45.709999084472656,45.95000076293945,1396700.0,-0.01712614194927964,-1.0880449125500917,-15.85722070844536,68.7927633579828,70.46158060937918,-0.292505648432865,-1.0232743770748627,-1.4774307865020475,-2.2702957564947255,10.499551814644573,2.170001983642571,0.5782693818303883,0.8020013809204158,-1.116151372376251,2.7201541342170827,-0.1570749957279176,1.7610777575687493,1.1099967956542898,54.87816224564828,-19.205857219913888,0.9590763766483339,7,-0.24500274658203836,-0.6500015258789134,-1.855001449584968,-2.75000190734864,1.259998321533196,1,0.047386304232068355,-1.5454293244555417,47.88000106811523,1.8276134226067726,48.0,-1.2666446264177813,47.66999816894531,0.047386304232068355
7541,2013-07-17,47.22000122070313,47.709999084472656,46.77999877929688,47.45000076293945,546900.0,0.003399911660498134,1.4800134278026533,-0.20720668087152982,69.69032542288794,72.72386482447226,-0.2288820849994906,-1.1642048680839778,-1.603168873272999,-2.407226643396662,10.779031818411239,0.9300003051757741,0.7148046544624833,0.9120012283325281,-1.053529362162628,2.877531818827684,-0.07076406691505355,1.8947665235801097,0.9499969482421804,61.38222350412668,-13.042360579819011,0.9827652952475788,7,-0.28000259399414773,-0.8100013732910227,-1.970001220703132,-2.9100017547607493,1.430000305175767,2,0.04383734945598938,-1.0880449125500917,47.06000137329102,-1.5454293244555417,47.88000106811523,1.8276134226067726,48.0,0.04383734945598938
7542,2013-07-18,47.68999862670898,47.849998474121094,47.02999877929688,47.2400016784668,546600.0,0.009953354380680901,1.1298786227396398,-1.9565123646194713,69.48779294220012,73.65460427697433,-0.462164357964177,-1.5523359790300901,-2.038217091989871,-2.8328256917765984,11.483753253178593,0.8199996948242116,0.8339345552117479,1.2794986724853459,-0.7520574053083209,3.3110547502790126,0.2637206335885125,2.2952767113821793,0.4307995605468804,80.48781622456451,7.961418399303341,1.0157780388968327,7,-0.7499999999999929,-1.279998779296868,-2.387498855590813,-3.3799991607665945,1.0300025939941548,3,0.02663033118756286,1.4800134278026533,47.22000122070313,-1.0880449125500917,47.06000137329102,-1.5454293244555417,47.88000106811523,0.02663033118756286
7543,2013-07-19,47.56999969482422,48.04999923706055,47.349998474121094,47.66999816894531,717700.0,-0.002516228461737713,-1.5925910227609885,-0.22222033840833147,74.10929809427864,75.07713441149345,-0.186163127154245,-1.31465727797449,-1.8826533709755822,-2.673146231456343,11.37108492588785,0.7000007629394531,0.9487995673763905,1.0419998168945312,-0.9713934034815281,3.0553930372705906,0.035303206706501555,2.048696427082561,0.5025825103759729,75.60980904796905,1.870095078276563,1.006696610188029,7,-0.6300010681152344,-1.1599998474121094,-2.2674999237060547,-3.260000228881836,1.1100006103515625,4,0.02480555629064196,1.1298786227396398,47.68999862670898,1.4800134278026533,47.22000122070313,-1.0880449125500917,47.06000137329102,0.02480555629064196
7544,2013-07-22,47.83000183105469,48.13999938964844,47.47000122070313,47.5099983215332,343400.0,0.005465674540644505,-2.3500100136377045,-3.200083924620432,74.88485581486941,76.48046068236708,-0.31815143901560816,-1.4356154945550657,-2.0914080822777024,-2.8992173190288426,11.593868056505048,0.6699981689453054,1.1071829750904243,1.1670019149780302,-0.8135153721558908,3.147519202111951,0.1767432714110697,2.1572605585449907,-2.1200027465820312,87.24290042542503,10.339617778517862,0.9902586435669614,7,-0.8900032043457031,-1.4200019836425781,-2.5275020599365234,-3.5200023651123047,0.029998779296875,0,0.006063079442363728,-1.5925910227609885,47.56999969482422,1.1298786227396398,47.68999862670898,1.4800134278026533,47.22000122070313,0.006063079442363728
7545,2013-07-23,47.83000183105469,47.93999862670898,47.54999923706055,47.849998474121094,498900.0,0.0,2.9000534065768444,-0.06248882425167189,75.40607519648816,76.76951366011659,-0.24867393984010988,-1.2873971313947905,-2.046841201637143,-2.865899846514182,11.548296045676068,0.3899993896484304,1.1782175967052098,1.0310018539428683,-0.8725570144580033,2.9345607223437398,0.07922241974243605,1.9827812881433005,-2.0714027404785185,77.20607209774585,-3.7684339072613398,0.9517794342004356,7,-0.8900032043457031,-1.4200019836425781,-2.5275020599365234,-3.5200023651123047,0.1699981689453125,1,0.014216944688407063,-2.3500100136377045,47.83000183105469,-1.5925910227609885,47.56999969482422,1.1298786227396398,47.68999862670898,0.014216944688407063
7546,2013-07-24,47.54999923706055,48.0,47.349998474121094,47.90999984741211,388900.0,-0.005854120494980686,1.4074089772390115,18.003052270125906,69.26605584856011,75.05434282637304,0.08756740840110666,-0.884183413793096,-1.7175141270786156,-2.5522729844502337,11.845235925718058,0.6500015258789062,1.2235571288563776,0.6439992904663114,-1.1692557875182175,2.4572543684508403,-0.26262824852595656,1.5506268294585794,-1.7437721405029336,46.84686232730738,-35.818596531990394,0.9066275389922651,7,-0.6100006103515625,-1.1399993896484375,-2.247499465942383,-2.6699981689453125,0.6399993896484304,2,0.016193490433613622,2.9000534065768444,47.83000183105469,-2.3500100136377045,47.83000183105469,-1.5925910227609885,47.56999969482422,0.016193490433613622
7547,2013-07-25,47.27000045776367,47.54999923706055,47.06000137329102,47.40999984741211,515100.0,-0.0058885128031430645,1.3333333333332995,0.38888653414148266,60.0985244817271,71.94709902215648,0.3406863932289994,-0.4849179834416759,-1.3984869938317104,-2.238180360010169,12.104938361407447,0.48999786376952414,1.2287884685302544,0.2725004196166978,-1.4091896802447792,1.9541905194781748,-0.5683446303140443,1.1133454695474398,-1.4170979153442431,19.44439538703301,-59.09035164245519,0.8408450499307392,7,-0.3300018310546875,-0.8600006103515625,-1.8175010681152344,-2.2950000762939453,0.48999786376953125,3,0.029194014274408042,1.4074089772390115,47.54999923706055,2.9000534065768444,47.83000183105469,-2.3500100136377045,47.83000183105469,0.029194014274408042
7548,2013-07-26,47.290000915527344,47.290000915527344,46.84000015258789,47.11000061035156,291700.0,0.0004231110126926563,4.0,-1.2857220708446866,56.56838791691941,68.70045323065708,0.2339874973900109,-0.4201344673109162,-1.3926067744556576,-2.2277760362721466,12.774451738547892,0.4500007629394531,1.1956011403130589,0.2250007629394517,-1.3848053568645042,1.8348068827434076,-0.5799022969625298,1.0299038228414332,-1.3913564361633348,34.615463618037076,-41.076889254697186,0.8049030599019796,7,-0.3650016784667969,-0.8800010681152344,-1.7375011444091797,-2.135000228881836,0.7000007629394531,4,0.03023895702032564,1.3333333333332995,47.27000045776367,1.4074089772390115,47.54999923706055,2.9000534065768444,47.83000183105469,0.03023895702032564
7549,2013-07-29,46.90999984741211,47.27000045776367,46.84000015258789,47.11999893188477,272500.0,-0.008035547911999785,-1.4571553133514987,-1.1666596024244873,45.79943782299577,66.14563928232518,0.5162088546313299,0.07142815654773926,-0.9851265607791362,-1.8167164576221495,13.480146450520847,0.4500007629394531,1.0662916115730638,-0.22350025177001953,-1.6682050913281685,1.2212045877881295,-0.9458526715490905,0.4988521680090514,-0.9665282698424136,6.034457244143946,-64.95782804626025,0.7223524197790745,7,0.5499992370605469,-0.5,-1.375,-1.7549991607666016,1.2000007629394531,0,0.03773183678365144,4.0,47.290000915527344,1.3333333333332995,47.27000045776367,1.4074089772390115,47.54999923706055,0.03773183678365144
7550,2013-07-30,47.2400016784668,47.47000122070313,47.08000183105469,47.1500015258789,419500.0,0.007034786444854113,-2.391305790058609,-0.42857402361491487,49.87470780291695,63.9439039912173,0.23962425723192382,-0.14221352949687116,-1.2987222230796647,-2.1172576030439956,13.85040937926001,0.5600013732910227,0.8849024339612725,0.02800140380859517,-1.241919976637405,1.2979227842545953,-0.6069592864144013,0.6629620940315917,-1.2525995446555243,34.482894697898956,-32.42116599617728,0.6349606902229997,7,0.2499980926513672,-0.8300018310546875,-1.7050018310546875,-2.085000991821289,1.0699996948242259,1,0.01312444771074972,-1.4571553133514987,46.90999984741211,4.0,47.290000915527344,1.3333333333332995,47.27000045776367,0.01312444771074972
7551,2013-07-31,47.5099983215332,47.9900016784668,47.40999984741211,47.61999893188477,494800.0,0.005715424078604148,-2.741976767080134,-1.2222269317170171,47.91666873627228,61.54711241278087,0.016863039617064146,-0.2792486250816353,-1.5491595012292265,-2.361033935188857,14.692551094567897,0.75,0.7147345432545507,0.20449810028075888,-0.8320038851590752,1.241000085720593,-0.3137528924391546,0.7227490930006724,-1.4795442426051864,58.26063303987846,-5.375337463938401,0.5182509927199158,7,-0.019998550415039062,-0.8799991607666016,-2.012497901916504,-2.3549976348876953,1.1000022888183594,2,0.010313653878718743,-2.391305790058609,47.2400016784668,-1.4571553133514987,46.90999984741211,4.0,47.290000915527344,0.010313653878718743
7552,2013-08-01,48.09000015258789,48.5,47.7400016784668,47.7400016784668,836800.0,0.012207995191441778,-3.342866485013624,-3.181786655569222,51.10024632310765,58.99055110487298,-0.5592418389325218,-0.7213920930239865,-2.102136575603595,-2.912134630045017,15.655608561950164,0.9900016784667969,0.6860010856485133,0.6734998703002901,-0.17396739745966272,1.520967138060243,0.2497662364203137,1.0972335041802666,-2.0173551674454657,75.30121174099583,15.352233914615063,0.42373363387997776,8,-0.4200000762939453,-1.2350006103515625,-2.5924997329711914,-2.934999465942383,1.3299980163574219,3,0.0020794026575960967,-2.741976767080134,47.5099983215332,-2.391305790058609,47.2400016784668,-1.4571553133514987,46.90999984741211,0.0020794026575960967
7553,2013-08-02,48.02000045776367,48.22000122070313,47.68000030517578,47.97000122070313,569000.0,-0.0014555977251426988,1.3999999999999557,0.14285558583104238,51.73266532082174,56.41808549442324,-0.4679015311447685,-0.556260981808343,-1.987959827820724,-2.8095152912962504,15.888519850867572,0.5400009155273509,0.6378161264339752,0.5250001907348647,-0.23148751688484737,1.2814878983545768,0.14675633692500867,0.9032440445447207,-1.8502612720269411,71.08436226758495,13.020340938574869,0.3782438538098547,8,-0.35000038146972656,-1.0400009155273438,-2.5225000381469727,-2.864999771118164,1.7299995422363281,4,-0.005414455096874771,-3.342866485013624,48.09000015258789,-2.741976767080134,47.5099983215332,-2.391305790058609,47.2400016784668,-0.005414455096874771
7554,2013-08-05,48.13000106811523,48.33000183105469,47.77999877929688,47.9000015258789,482700.0,0.002290724891773177,-1.3404134438232087,4.60006103608824,66.06605264966657,55.38030521144306,-0.5932596230029787,-0.5918571399443806,-2.0351530477278743,-2.8923123323255098,15.532238673711879,0.5500030517578054,0.5582816652748548,0.5685007095336871,-0.16420217246833602,1.3012035915357103,0.20214926853267912,0.9348521505346952,-1.867051449807967,73.94370359226694,14.837366312117517,0.36635144100101064,8,-0.46000099182128196,-1.1500015258788991,-2.632500648498528,-2.9750003814697195,1.6399993896484446,0,-0.002908775951413256,1.3999999999999557,48.02000045776367,-3.342866485013624,48.09000015258789,-2.741976767080134,47.5099983215332,-0.002908775951413256
7555,2013-08-06,48.0099983215332,48.27999877929688,47.97000122070313,48.040000915527344,359100.0,-0.002493304465383095,-4.636483440264297,-0.13044632046837942,62.006017705271596,54.573634306633224,-0.4973398944612768,-0.43177240877786716,-1.8569556900454671,-2.744250310305034,14.694225792088156,0.30999755859375,0.4648863098137923,0.40899810791015767,-0.33132588642304484,1.1493221022433602,0.038836110743552865,0.7791601050767625,-1.65756668795823,55.045723864952734,-3.616881566055909,0.37016199716660214,8,-0.3399982452392578,-1.029998779296875,-2.512497901916504,-2.8549976348876953,1.69000244140625,1,0.0020829471425642954,-1.3404134438232087,48.13000106811523,1.3999999999999557,48.02000045776367,-3.342866485013624,48.09000015258789,0.0020829471425642954
7556,2013-08-07,48.66999816894531,48.72999954223633,47.91999816894531,47.93999862670898,652000.0,0.013747133315688664,-1.103898420121773,-24.331214240305385,64.08042417592313,55.01606760598833,-1.0971359694026006,-1.032891886080698,-2.4560169843877873,-3.3757405889543435,14.003872949570034,0.8100013732910156,0.3568789900135556,0.9979980468749972,0.13689545902485634,1.859100634725138,0.5674467529499267,1.4285493408000676,-2.231663800713335,94.28557934394426,36.798124568524244,0.4305512939250689,8,-0.8849983215332031,-1.5749988555908203,-3.1724977493286133,-3.5149974822998047,1.0300025939941406,2,-0.00739668808707683,-4.636483440264297,48.0099983215332,-1.3404134438232087,48.13000106811523,1.3999999999999557,48.02000045776367,-0.00739668808707683
7557,2013-08-08,48.9000015258789,49.13000106811523,48.4900016784668,48.88999938964844,589300.0,0.004725772870078693,1.723394584767275,0.013701565071972992,68.52364254595687,56.34442923143695,-1.1975426734590044,-1.2290349845743478,-2.606645742081632,-3.587742490280867,12.819452004360821,0.6399993896484304,0.24953517356510702,1.1665012359619098,0.1452067071411065,2.187795764782713,0.6558539715515082,1.6771485003723114,-2.3241672472066597,84.13797095043782,27.74727191872463,0.5106472644104034,8,-0.9150009155273366,-1.6050014495849538,-3.4775009155273366,-3.5900020599365163,1.279998779296882,3,-0.005930488885033336,-1.103898420121773,48.66999816894531,-4.636483440264297,48.0099983215332,-1.3404134438232087,48.13000106811523,-0.005930488885033336
7558,2013-08-09,49.08000183105469,49.22000122070313,48.7599983215332,48.7599983215332,422100.0,0.003680987721043971,-1.8749865891020507,31.993516399717617,67.8062182652849,58.78962705835796,-1.225839250157854,-1.3955249925721773,-2.728688835559886,-3.7556971216304618,11.427493900473305,0.460002899169929,0.19882790673838713,1.292501449584961,0.1103378620624369,2.474665037107485,0.7014196558236989,1.883583243346223,-2.299834209227008,90.27783664646243,36.22867868365802,0.5910817937612637,8,-0.9300003051757812,-1.6150016784667969,-3.657501220703125,-3.7450027465820312,1.4099998474121094,4,0.00692739048912383,1.723394584767275,48.9000015258789,-1.103898420121773,48.66999816894531,-4.636483440264297,48.0099983215332,0.00692739048912383
7559,2013-08-12,49.09000015258789,49.27999877929688,48.84000015258789,48.88999938964844,420600.0,0.00020371477506508917,-1.933331637908062,0.6249955297006687,67.8976623112028,60.792177559278606,-0.9991565369427775,-1.3810315078503024,-2.684254549227589,-3.7207366968267905,9.846500752952666,0.4399986267089915,0.22758605012214161,1.241999816894534,-0.07612647997869715,2.5601261137677653,0.5829366684579185,1.9010629653311497,-2.065849170872667,86.02951901176901,33.46747724259514,0.6590631484366152,8,-0.7450008392333984,-1.595001220703125,-3.5399999618530273,-3.7550010681152344,1.9399986267089915,0,0.013444690270128623,-1.8749865891020507,49.08000183105469,1.723394584767275,48.9000015258789,-1.103898420121773,48.66999816894531,0.013444690270128623
7560,2013-08-13,49.290000915527344,49.4000015258789,49.0099983215332,49.22999954223633,460100.0,0.004074165050270695,1.7857113663302495,0.30000572202407066,75.29067607623625,63.83373393038571,-0.9809405961199857,-1.4813498835011103,-2.8283105920639144,-3.8631419170765326,11.225778524729934,0.390003204345696,0.2890890459379989,1.330500602722168,-0.08093381870816785,2.741935024152504,0.6247833920069965,2.0362178134373394,-1.9951481981023207,92.56754318588403,37.65984722257981,0.7057172107151687,8,-0.75,-1.7350006103515625,-3.3800010681152344,-3.7050018310546875,1.5999984741210938,1,0.009738274159478033,-1.933331637908062,49.09000015258789,-1.8749865891020507,49.08000183105469,1.723394584767275,48.9000015258789,0.009738274159478033
7561,2013-08-14,49.290000915527344,49.41999816894531,49.040000915527344,49.11999893188477,380400.0,0.0,-1.303027500664686,2.833301544916914,81.96195693506715,67.2628128872701,-0.7843801367257015,-1.389562918003179,-2.7612187361887948,-3.808155094988379,12.512655131950757,0.37999725341796875,0.44230060012468897,1.2270006179809556,-0.2577872887790207,2.711788524740932,0.48460666460096746,1.9693945713609438,-1.7004273649187809,86.0217479583089,25.528200205750856,0.7423939533799891,8,-0.7400016784667969,-1.7250022888183594,-3.15000057220459,-3.5050010681152344,1.9699974060058594,2,0.008318114014945088,1.7857113663302495,49.290000915527344,-1.933331637908062,49.09000015258789,-1.8749865891020507,49.08000183105469,0.008318114014945088
7562,2013-08-15,48.959999084472656,49.11999893188477,48.63999938964844,49.02000045776367,596400.0,-0.006695107018160562,2.6923280073945444,-0.35294513631775287,74.06331281976875,69.74399594270866,-0.3553608045610659,-1.0113920400950462,-2.34884545565194,-3.419417666597795,13.402839698807046,0.6500015258789062,0.5598167304847692,0.8334987640380831,-0.6921871646994759,2.359184692775642,0.07065579966930358,1.5963417284068626,-1.0775575949302123,41.02566610587269,-21.801866213711392,0.762842964368781,8,-0.3600006103515625,-1.3950004577636719,-2.7574987411499023,-3.174999237060547,2.1100006103515625,3,0.015114413650009206,-1.303027500664686,49.290000915527344,1.7857113663302495,49.290000915527344,-1.933331637908062,49.09000015258789,0.015114413650009206
7563,2013-08-16,48.75,48.97999954223633,48.599998474121094,48.9000015258789,533600.0,-0.004289197066983941,1.4516391021854695,2.4999682115835804,77.87873218222205,71.05651589077038,-0.03455545172183605,-0.7467435417454737,-2.069467253008085,-3.15609795627077,14.081933138615685,0.3800010681152344,0.6742019150177043,0.5644996643066378,-0.9618373506657107,2.0908366792789863,-0.19866884317954003,1.3276681717928156,-0.6215494417530962,18.29287581760158,-49.58215658591277,0.7631685074861757,8,-0.0800018310546875,-1.1850013732910156,-2.3225011825561523,-2.740001678466797,2.3100013732910227,4,0.029333339593349272,2.6923280073945444,48.959999084472656,-1.303027500664686,49.290000915527344,1.7857113663302495,49.290000915527344,0.029333339593349272
7564,2013-08-19,48.11999893188477,48.81999969482422,48.11999893188477,48.66999816894531,593900.0,-0.012923098833132918,-1.5454608507480685,3.666624281572783,62.22216335353724,71.08053207391102,0.6636695506827266,-0.09897728255482718,-1.394352892241237,-2.4784531076125376,14.360231511451646,0.700000762939446,0.7226417898147304,-0.08000125885008913,-1.5976034934523184,1.4376009757521402,-0.8388023761512002,0.678799858451022,1.2999992370605398,0.0,-69.1205815130979,0.7588011173011138,8,0.5499992370605398,-0.5550003051757884,-1.6024999618530344,-2.020000457763679,2.620002746582024,0,0.04925192849519444,1.4516391021854695,48.75,2.6923280073945444,48.959999084472656,-1.303027500664686,49.290000915527344,0.04925192849519444
7565,2013-08-20,48.5099983215332,48.65999984741211,47.88000106811523,48.13000106811523,312800.0,0.008104725650565525,1.2941130271853365,-0.6909050555212836,63.440828238537065,71.0094658586459,0.39342691291104614,-0.4589516937519633,-1.7340994719681504,-2.827637526002256,14.502257382238726,0.7799987792968821,0.788125450549316,0.2759983062744169,-1.2371638668486682,1.789160479397502,-0.4805827802871292,1.032579392835963,0.8839998626708976,40.90898957396714,-28.363164059906147,0.7565810865615442,8,0.1400012969970703,-0.9449996948242188,-1.8974990844726562,-2.3400001525878906,2.370002746582024,1,0.05194806318195799,-1.5454608507480685,48.11999893188477,1.4516391021854695,48.75,2.6923280073945444,48.959999084472656,0.05194806318195799
7566,2013-08-21,48.31999969482422,48.68000030517578,48.15999984741211,48.41999816894531,465700.0,-0.003916690028509917,-1.476203451407811,-0.26315578131587436,53.45344072508913,69.33499898966059,0.5906727304493131,-0.21956606330137163,-1.4818021891691018,-2.5944806018909503,14.959075268805162,0.5200004577636719,0.788194889353889,0.047499656677246094,-1.4311752633189343,1.5261745766734265,-0.6918378033208441,0.7868371166753363,1.0134386047363293,35.48382134880561,-31.661439506717464,0.7393374599980891,8,0.3299999237060547,-0.220001220703125,-1.7075004577636719,-2.1200008392333984,2.9000015258789134,2,0.05318708011290618,1.2941130271853365,48.5099983215332,-1.5454608507480685,48.11999893188477,1.4516391021854695,48.75,0.05318708011290618
7567,2013-08-22,48.6500015258789,48.86000061035156,48.209999084472656,48.27000045776367,223000.0,0.00682950813615224,-1.5999862671946168,-3.800068665598464,58.77436911525779,68.33146019521313,0.24750705603481293,-0.46470648475291654,-1.7337476776999523,-2.8808831411370903,15.959898382645344,0.6500015258789062,0.8274907811232808,0.3085014343261676,-1.1003472581991076,1.7173501268514428,-0.39592291193647355,1.0129257805888088,0.6252992844238392,70.00013871645618,3.214632624985029,0.7044243462626383,8,-1.9073486257070726e-06,-0.5200023651122976,-1.9750022888183523,-2.3950023651122976,2.549999237060554,3,0.053648442215689096,-1.476203451407811,48.31999969482422,1.2941130271853365,48.5099983215332,-1.5454608507480685,48.11999893188477,0.053648442215689096
7568,2013-08-23,48.72000122070313,48.77999877929688,48.43000030517578,48.65999984741211,255300.0,0.0014388426028517642,2.8889477588214314,0.1578979069417473,58.30984523104687,67.26614718630692,0.1352991456921373,-0.4448909394846581,-1.7506704584819843,-2.905795170153411,16.847598449621536,0.34999847412110086,0.8108074750091987,0.30700111389160867,-1.0199206960833536,1.633922923866571,-0.35645979109587245,0.9704620188790898,0.4994875999121078,85.71434132214438,19.014964637589927,0.6634609049874824,8,-0.07000160217285867,-0.5900020599365305,-2.0450019836425852,-2.4650020599365305,3.0200004577636648,4,0.04823477863794623,-1.5999862671946168,48.6500015258789,-1.476203451407811,48.31999969482422,1.2941130271853365,48.5099983215332,0.04823477863794623
7569,2013-08-26,48.68000030517578,49.11000061035156,48.63000106811523,48.88000106811523,270300.0,-0.000821036833438149,-2.200005086275852,-3.333269756500218,59.65419324766584,65.52876020535464,0.12407305058051321,-0.27983425646036153,-1.645679888863583,-2.821120153869394,17.970850224776296,0.47999954223633523,0.7529676287583982,0.17850017547607422,-0.9471866391198844,1.3041869900720329,-0.38434323182190155,0.74134358277405,0.48590900533945813,65.04061258478421,-3.0034570619834966,0.5628434072979783,8,-0.030000686645507812,-0.5500011444091797,-2.0050010681152344,-2.4250011444091797,2.3600006103515625,0,0.0488907365077027,2.8889477588214314,48.72000122070313,-1.5999862671946168,48.6500015258789,-1.476203451407811,48.31999969482422,0.0488907365077027
7570,2013-08-27,47.86000061035156,48.61000061035156,47.86000061035156,48.27000045776367,449700.0,-0.016844693707551928,-2.6585379469477757,2.049991416963967,38.843023842351286,60.737767639497335,0.8044967140939931,0.6208258399977282,-0.7795176351547184,-1.9575676342901716,18.924837560276224,0.8199996948242188,0.6615052189255977,-0.67249946594238,-1.6798393373725133,0.3348404054877534,-1.1761694016574467,-0.16882953022731328,1.2544723704676741,0.0,-62.05098476279278,0.5036699357150662,8,0.6299991607666016,0.26999855041503906,-1.1850013732910156,-1.605001449584961,2.5200004577636648,1,0.06017553345982041,-2.200005086275852,48.68000030517578,2.8889477588214314,48.72000122070313,-1.5999862671946168,48.6500015258789,0.06017553345982041
7571,2013-08-28,48.0,48.2599983215332,47.86000061035156,47.95000076293945,394200.0,0.002925185705454414,-2.478247889473073,-0.12194940406963221,37.28811732885066,56.651634807173096,0.5165924241274169,0.5474883817873888,-0.8810920137289884,-2.0589851309398384,19.203000466389316,0.3999977111816406,0.5641797673903923,-0.5570001602172852,-1.4799275496450122,0.36592722921044185,-1.0184638549311487,-0.09553646550342165,1.1100006103515625,11.199951171875,-46.0719859150468,0.4614636947138646,8,0.4850006103515625,0.12999916076660156,-1.3250007629394531,-1.7450008392333984,2.549999237060547,2,0.06000002225240064,-2.6585379469477757,47.86000061035156,-2.200005086275852,48.68000030517578,2.8889477588214314,48.72000122070313,0.06000002225240064
7572,2013-08-29,48.18999862670898,48.43999862670898,47.72999954223633,47.88000106811523,279300.0,0.003958304723103767,-1.3278635215249077,6.20004577706569,37.464740906780484,52.161191332124034,0.23007797046131628,0.38511031556800646,-1.0109675349651823,-2.2097036861609,18.88019585557145,0.7099990844726491,0.41701829558263626,-0.37200145721435973,-1.2853097550750547,0.5413068406463353,-0.8286556061447072,0.08465269171598777,0.8450019836425824,33.333241190958105,-18.947254693258692,0.4566541489303488,8,0.23000144958496804,-0.05999946594237571,-1.5149993896484304,-1.9349994659423757,1.770000457763679,3,0.06287617099691722,-2.478247889473073,48.0,-2.6585379469477757,47.86000061035156,-2.200005086275852,48.68000030517578,0.06287617099691722
7573,2013-08-30,47.7599983215332,48.29999923706055,47.7400016784668,48.29999923706055,456700.0,-0.008923019660296294,1.0740615154212407,-1.741952155936208,33.24935236645675,48.94199011133732,0.5642110928041788,0.8375761430859541,-0.5110612894073725,-1.7568954194648967,18.639531406931127,0.55999755859375,0.22915247617054035,-0.7890016555786161,-1.7413605440951514,0.16335723293791915,-1.2651810998368873,-0.31282221132034493,1.1706022033691355,2.1738229041986514,-43.94414255180334,0.476179444258268,8,0.6600017547607422,0.37000083923339844,-1.0849990844726562,-1.5049991607666016,2.180000305175774,4,0.0720268543195337,-1.3278635215249077,48.18999862670898,-2.478247889473073,48.0,-2.6585379469477757,47.86000061035156,0.0720268543195337
7574,2013-09-03,47.9900016784668,48.43000030517578,47.63999938964844,48.27000045776367,447200.0,0.004815815850435001,1.6333430820289154,0.5185153788553102,33.750025033926875,45.64301197749173,0.35070922368524293,0.6287847299343667,-0.6641433199825926,-1.9685893392173952,18.332373908202747,0.7900009155273438,0.08050776316159158,-0.5519983291626005,-1.5192657139817598,0.4152690556565588,-1.0356320215721766,-0.0683646367530244,0.8445507678222626,36.0826647789838,-3.9879068562479816,0.48363369240957843,9,0.3849983215332031,0.1399974822998047,-1.3225021362304688,-1.7350025177001953,2.009998321533203,1,0.07814127670019722,1.0740615154212407,47.7599983215332,-1.3278635215249077,48.18999862670898,-2.478247889473073,48.0,0.07814127670019722
7575,2013-09-04,48.11000061035156,48.36000061035156,47.83000183105469,47.9000015258789,483000.0,0.0025004985973695604,-2.028577656675749,-0.7500000000000254,35.679617493523295,43.66814272953999,0.1877473198937949,0.5445829013775523,-0.7035958031398195,-2.0741852973984507,18.0086172365717,0.529998779296875,-0.07015378270826034,-0.43699951171875284,-1.3936633511096943,0.5196643276721886,-0.9153314314142236,0.04133240797671789,0.6050965302734355,58.75020861645619,23.480406221600788,0.47833191969546984,9,0.2649993896484375,0.1399993896484375,-1.1750011444091797,-1.855001449584961,2.779998779296875,2,0.060902104926295664,1.6333430820289154,47.9900016784668,1.0740615154212407,47.7599983215332,-1.3278635215249077,48.18999862670898,0.060902104926295664
7576,2013-09-05,48.31000137329102,48.47000122070313,47.959999084472656,48.06000137329102,301800.0,0.004157155693247372,-1.2666531034365434,1.190481380563084,41.854668699896344,41.78817601672205,-0.015445067997895023,0.3333186636872725,-0.8287367494592175,-2.234682791724154,17.187066143861323,0.5100021362304759,-0.11438311302642035,-0.21899890899657493,-1.1794579095007833,0.7414600915076335,-0.6992284092486756,0.2612305912555257,0.2975859922363213,80.7229524772499,44.27352923417207,0.4802295002521028,9,0.06499862670897727,0.10499763488768821,-1.360001564025886,-2.055002212524421,3.4399986267089773,3,0.042848264044319295,-2.028577656675749,48.11000061035156,1.6333430820289154,47.9900016784668,1.0740615154212407,47.7599983215332,0.042848264044319295
7577,2013-09-06,48.61000061035156,48.93000030517578,47.959999084472656,48.27999877929688,479300.0,0.006209878462690277,1.0,1.3200073242187216,48.284321975264305,40.67422898830175,-0.35952280957336313,0.011045633753496986,-1.0498138035822961,-2.503571549977906,16.15761970030721,0.970001220703125,-0.1901369219128668,0.09550037384033061,-0.8500154908360713,1.0410162385167325,-0.3772575584978668,0.568258306178528,-0.970001220703125,75.19383971185749,34.94211697965952,0.47275793233820057,9,-0.2350006103515625,-0.0800018310546875,-1.5500011444091797,-2.355001449584961,3.2700004577636648,4,0.03990945489302988,-1.2666531034365434,48.31000137329102,-2.028577656675749,48.11000061035156,1.6333430820289154,47.9900016784668,0.03990945489302988
7578,2013-09-09,49.41999816894531,49.47999954223633,48.599998474121094,48.6500015258789,334100.0,0.016663187583282113,-1.0229845746406743,2.3333102140843183,65.25821301958474,41.2968978518483,-1.184328442174575,-0.8139034952604334,-1.7859686929430438,-3.2635412914175674,15.254677971510496,0.8800010681152344,-0.1849647080703818,0.8884981155395479,-0.11053886980472072,1.8875351008838166,0.38897962286741006,1.3880166082116858,-1.754198760986327,96.73905606982554,49.272655244864225,0.49951849267213544,9,-0.8599987030029297,-0.8599987030029297,-2.157498359680176,-2.999998092651367,2.220001220703125,0,0.010926769233809308,1.0,48.61000061035156,-1.2666531034365434,48.31000137329102,-2.028577656675749,48.11000061035156,0.010926769233809308
7579,2013-09-10,49.75,49.9900016784668,49.540000915527344,49.56999969482422,511200.0,0.006677495817109413,-2.750039736783546,0.23376764924448631,64.76192206211599,44.17677543182215,-1.5048390908342384,-1.1509335267817136,-2.023875634126611,-3.5418868137430337,14.45316677898215,0.5700035095214844,-0.21998154306870532,1.18549995422363,0.0717679128380766,2.2992319956091833,0.6286339335308497,1.7423659749164102,-2.0116325866699185,88.88881039717006,38.91608862374652,0.5568660206927775,9,-0.9349994659423828,-0.9349994659423828,-2.4250001907348633,-3.3299999237060547,2.6199989318847727,1,0.003819067873547244,-1.0229845746406743,49.41999816894531,1.0,48.61000061035156,-1.2666531034365434,48.31000137329102,0.003819067873547244
7580,2013-09-11,49.77000045776367,49.95000076293945,49.66999816894531,49.70000076293945,369800.0,0.00040201925153104945,-3.3075704225352114,0.38888653414148266,67.99007232774949,47.58810376503313,-1.3694232935173076,-1.1943655664702888,-1.953840839024565,-3.5186915059415824,13.475507497808472,0.2800025939941406,-0.25765403937091236,1.1815004348754883,-0.015623776092461128,2.3786246458434377,0.58293832939151,1.7800625403594665,-1.8965349885253886,89.16251529165484,35.81386406140773,0.5985621054839757,9,-0.9549999237060547,-0.9549999237060547,-2.445000648498535,-3.3500003814697266,3.2099990844726562,2,0.004621248545728207,-2.750039736783546,49.75,-1.0229845746406743,49.41999816894531,1.0,48.61000061035156,0.004621248545728207
7581,2013-09-12,49.70000076293945,49.88999938964844,49.56999969482422,49.6500015258789,397300.0,-0.001406463616242526,-2.047574067682694,0.7142779291554149,63.92571763351193,50.528212290225525,-1.1543065322603923,-1.1510918771580592,-1.791795863750849,-3.4049855634487898,12.33863940249276,0.31999969482421875,-0.2995342039082942,1.091000747680667,-0.16908953206948496,2.3510910274308188,0.4609556078055874,1.7210458875557464,-1.6995431211474568,85.7142588691598,33.04790982324428,0.6300451398750774,9,-0.8850002288818359,-0.8850002288818359,-2.3750009536743164,-3.280000686645508,3.450000762939446,3,0.023943633972664857,-3.3075704225352114,49.77000045776367,-2.750039736783546,49.75,-1.0229845746406743,49.41999816894531,0.023943633972664857
7582,2013-09-13,49.70000076293945,49.9000015258789,49.540000915527344,49.75,292600.0,0.0,1.0571328922845957,-0.9999999999998579,63.24323432649465,53.860865841340846,-1.0254214127099317,-1.1518670984915147,-1.7052675161088544,-3.358919560529685,11.990189704317643,0.3600006103515554,-0.1827490424956153,1.0540006637573214,-0.29013927632317404,2.398140603837817,0.38193069371707367,1.726070633797569,-1.5801704789469682,79.13667287811384,29.384524926133025,0.6720699700402466,9,-0.8850002288818359,-0.8850002288818359,-2.2600011825561523,-3.1650009155273438,3.6499977111816406,4,0.041247468925376785,-2.047574067682694,49.70000076293945,-3.3075704225352114,49.77000045776367,-2.750039736783546,49.75,0.041247468925376785
7583,2013-09-16,50.18000030517578,50.79999923706055,49.95000076293945,50.459999084472656,381400.0,0.009657938327322091,-1.297299805140577,5.600061036087586,68.1159446997815,57.67930135976914,-1.2583750753782539,-1.601343315278534,-2.110075100267487,-3.7932666916621542,12.062449327851672,1.0999984741210938,-0.046641253839851515,1.4625001907348647,-0.04690739308535541,2.971907774555085,0.7077963988247546,2.2172039826449748,-1.9479597375148359,50.793670016136794,2.852498900472547,0.7547037919101106,9,-0.8649997711181641,-0.9600009918212891,-2.5399999618530273,-3.4449996948242188,3.2099990844726562,0,0.03387805405740707,1.0571328922845957,49.70000076293945,-2.047574067682694,49.70000076293945,-3.3075704225352114,49.77000045776367,0.03387805405740707
7584,2013-09-17,50.4900016784668,50.56000137329102,50.18000030517578,50.36999893188477,214800.0,0.0061777873934973915,1.9230611226854197,-0.4285831062670046,86.22589936978711,63.29555490157623,-1.3147141413057355,-1.817890433557622,-2.351015200342644,-4.056946229200918,13.093470189752654,0.3800010681152415,0.0957640295093114,1.6540014266967802,-0.020946298320936307,3.3289491517144967,0.8165275641879219,2.4914752892056384,-2.052524417253885,75.39698638514567,20.50791546169353,0.8374738625088567,9,-1.1100025177001953,-1.2700023651123047,-2.6825008392333984,-3.710000991821289,2.9699974060058594,1,0.02277674139337771,-1.297299805140577,50.18000030517578,1.0571328922845957,49.70000076293945,-2.047574067682694,49.70000076293945,0.02277674139337771
7585,2013-09-18,51.02999877929688,51.22000122070313,50.13000106811523,50.2400016784668,398200.0,0.010695129389555635,-1.158419730704585,6.583158497044126,87.593048351066,68.37759708503953,-1.561119010728362,-2.276112954767285,-2.8277923114279133,-4.541582336053274,14.82194185339994,1.0900001525879048,0.3289342351433575,2.0679985046386804,0.13677478011688748,3.9992222291604733,1.1023866423777804,3.0336103668995804,-2.4035197600161595,88.69033292310212,27.106875961261075,0.9656118622608979,9,-1.4399986267089915,-1.5999984741211009,-3.109999656677253,-4.114999771118171,2.5900001525878906,2,0.026259066914411378,1.9230611226854197,50.4900016784668,-1.297299805140577,50.18000030517578,1.0571328922845957,49.70000076293945,0.026259066914411378
7586,2013-09-19,50.88999938964844,51.36000061035156,50.58000183105469,51.31999969482422,702100.0,-0.002743472329951202,2.0588059299594597,-0.5443061812808689,83.91961147591424,72.33707369622284,-1.1361369296821522,-2.0382033596689553,-2.625863376217069,-4.348869102975435,16.65078559140555,0.779998779296875,0.562015341093911,1.7994991302490249,-0.28757840461649664,3.8865766651145464,0.7559603628162677,2.843037897681782,-2.0041681502254747,74.17575277403994,8.646274801957148,1.0435387674327599,9,-0.9099998474121094,-1.3899993896484375,-2.842498779296875,-3.914999008178711,3.020000457763672,3,0.04106897578413049,-1.158419730704585,51.02999877929688,1.9230611226854197,50.4900016784668,-1.297299805140577,50.18000030517578,0.04106897578413049
7587,2013-09-20,51.2599983215332,52.209999084472656,50.27999877929688,52.040000915527344,2232700.0,0.0072705627102056525,2.446432403159377,1.813958233530278,94.64287799580367,75.60203647135828,-1.2188809125257194,-2.3216757410172306,-2.9418963573832784,-4.664744844566826,18.49207497550262,1.9300003051757741,0.8105237537039187,2.0389982223510756,-0.24884463972018978,4.326841084422341,0.8950767913154394,3.182919653386712,-2.0772667575988066,57.96453679244487,-14.935452808390288,1.143921431035634,9,-0.3849983215332031,-1.3349990844726562,-3.2024993896484375,-4.274999618530273,2.6500015258789062,4,0.03687091818635024,2.0588059299594597,50.88999938964844,-1.158419730704585,51.02999877929688,1.9230611226854197,50.4900016784668,0.03687091818635024
7588,2013-09-23,51.06999969482422,51.2599983215332,50.599998474121094,51.1500015258789,547500.0,-0.0037065671660229116,3.400066122428219,0.10256610897281371,89.69076320619934,78.37190770958976,-0.8607308515197332,-2.0517905513611296,-2.709665492591199,-4.410799780868665,20.43286992588739,0.6599998474121094,1.0296536925360087,1.7314996719360352,-0.6857298668149383,4.148729210687009,0.5228849025605484,2.940114441311522,-1.4634506780144676,45.19228476742264,-31.02789029274455,1.208614769375487,9,-0.19499969482421875,-1.1450004577636719,-2.9875011444091797,-4.085000991821289,2.9099998474121094,0,0.04464458180774078,2.446432403159377,51.2599983215332,2.0588059299594597,50.88999938964844,-1.158419730704585,51.02999877929688,0.04464458180774078
7589,2013-09-24,51.06000137329102,51.43000030517578,50.97000122070313,51.27999877929688,455400.0,-0.00019577680816418308,-1.300008583117925,2.7499046347513407,89.12475298017469,80.72020555985922,-0.7212099258182647,-1.9545575117183134,-2.6528118609837605,-4.342970138466775,21.97942319081818,0.45999908447264914,1.2154602476678704,1.602501296997076,-0.910662710941871,4.115665304936023,0.34591929302759894,2.859083300966553,-1.0889693470084651,44.71159577375209,-32.32553970789599,1.2565820039694746,9,-0.18500137329102273,-1.1350021362304759,-2.9425029754638743,-4.075002670288093,2.529998779296868,1,0.04563254903428593,3.400066122428219,51.06999969482422,2.446432403159377,51.2599983215332,2.0588059299594597,50.88999938964844,0.04563254903428593
7590,2013-09-25,50.7400016784668,51.36999893188477,50.72000122070313,51.1500015258789,441300.0,-0.006267130556553702,-1.8888738185055802,1.8636576442232342,81.23400324397036,82.64334840546572,-0.27842500839993534,-1.4838081621728136,-2.2622741400417823,-3.976152760863073,24.53868987312765,0.6499977111816406,1.2579706398914894,1.1385015487670884,-1.3186707168804972,3.595673814414674,-0.09008458405670439,2.3670876815908812,-0.4555142640376246,23.834343338511555,-50.55806814239038,1.2285861328237944,9,0.13499832153320312,-0.81500244140625,-2.6225032806396484,-3.755002975463867,3.029998779296875,2,0.05360656909793082,-1.300008583117925,51.06000137329102,3.400066122428219,51.06999969482422,2.446432403159377,51.2599983215332,0.05360656909793082
7591,2013-09-26,50.88000106811523,51.5099983215332,50.65999984741211,51.5099983215332,414800.0,0.002759152247088892,1.6984196185286105,1.5365792387350528,80.42902653419158,84.5528808729876,-0.2608723071753758,-1.4724769394172412,-2.3338124195957235,-4.065809684673027,27.273490494499242,0.8499984741210938,1.2905009139980947,1.134500885009757,-1.2643626839177315,3.5333644539372457,-0.06493089945399078,2.333932669473505,-0.3259420198799674,31.088196577445625,-41.418174882028694,1.1994317844637448,9,0.19999885559082742,-0.9550018310546804,-2.7725019454955984,-3.845001220703118,3.1100006103515696,3,0.053852158141690865,-1.8888738185055802,50.7400016784668,-1.300008583117925,51.06000137329102,3.400066122428219,51.06999969482422,0.053852158141690865
7592,2013-09-27,51.22000122070313,51.349998474121094,50.31999969482422,50.52999877929688,512100.0,0.006682392795800629,1.1684254485295622,-1.0952467453829728,77.60745528839621,85.60749316061145,-0.40519667166633866,-1.6588900444479506,-2.6151408501172284,-4.355693586511698,29.8376524399672,1.029998779296875,1.3241195063777198,1.3230009078979563,-1.0447480980924269,3.6907499138883395,0.13912640490276118,2.5068754108931515,0.9899978637695241,75.63046760548993,5.9336913764186505,1.183874502995192,9,-0.05000114440918679,-1.2950019836425852,-2.8450021743774485,-4.185001373291023,2.930000305175767,4,0.05251851937913821,1.6984196185286105,50.88000106811523,-1.8888738185055802,50.7400016784668,-1.300008583117925,51.06000137329102,0.05251851937913821
7593,2013-09-30,51.20000076293945,51.33000183105469,50.6500015258789,50.95000076293945,478800.0,-0.00039048139959030337,1.6666566936437217,0.36231755860238835,74.5763413218019,84.31309782194644,-0.25176964365199694,-1.4418855313215602,-2.5316228774455,-4.284545749951661,32.54038488317485,0.6800003051757884,1.396583014337203,1.131000328063962,-1.0775462175893296,3.3395468737172536,0.026727055237316222,2.235273600890608,0.9721983337402378,73.94975492946007,6.404671520876946,1.1042732728266458,9,-0.030000686645507812,-1.2750015258789062,-2.8100013732910156,-4.165000915527344,2.930000305175774,0,0.05292966882989303,1.1684254485295622,51.22000122070313,1.6984196185286105,50.88000106811523,-1.8888738185055802,50.7400016784668,0.05292966882989303
7594,2013-10-01,51.7400016784668,51.86000061035156,51.18999862670898,51.349998474121094,554100.0,0.010546892724232482,1.1269868181240423,1.5600128173828125,78.3862371624754,83.29011880099193,-0.6658304744274091,-1.7776839312832777,-3.0089037550390216,-4.763832060528486,35.31805038217678,0.6700019836425852,1.498668723914875,1.4835012435913058,-0.6159149202349639,3.5829174074175754,0.4337931616781745,2.533209325504437,0.39515343017578175,92.20786619833441,26.26549070871843,1.0497080819131341,10,-0.49500274658203125,-1.81500244140625,-3.3500022888183594,-4.7050018310546875,1.75,1,0.04329334733481027,1.6666566936437217,51.20000076293945,1.1684254485295622,51.22000122070313,1.6984196185286105,50.88000106811523,0.04329334733481027
7595,2013-10-02,51.040000915527344,51.290000915527344,50.81999969482422,51.27999877929688,435700.0,-0.013529198690203748,2.6153643005956746,-0.6153740817903681,66.34148656154825,81.33699381050681,0.03993822903225919,-0.8926886306913531,-2.2530238728759215,-4.010402918758793,37.950063179520384,0.9200019836425781,1.5260300016404784,0.637000465393065,-1.2275169974840665,2.5015179282701965,-0.29525826604550076,1.5692591968316307,1.0588510848388708,46.753298224928294,-15.99870015770081,0.932258731438566,10,0.20499801635742188,-1.1150016784667969,-2.6500015258789062,-4.005001068115234,1.7299995422363281,2,0.049960799202979356,1.1269868181240423,51.7400016784668,1.6666566936437217,51.20000076293945,1.1684254485295622,51.22000122070313,0.049960799202979356
7596,2013-10-03,50.38000106811523,50.959999084472656,50.099998474121094,50.79999923706055,405800.0,-0.012931031261234405,1.3243326838019238,1.750007947356687,57.1428685915415,77.17032609892213,0.6928472462189106,-0.0734226203492625,-1.5346353542088593,-3.296757351767198,40.02146995634739,0.94000244140625,1.4472065706020842,-0.12649936676026385,-1.7105421229351805,1.4575433894146528,-0.9185207448477186,0.6655220113271909,1.6832738861401495,15.909218985031263,-42.92081631913214,0.7920213780874568,10,0.5999984741211009,-0.4550018310546804,-2.0700016021728445,-3.345001220703118,3.079998016357429,3,0.06728859304836199,2.6153643005956746,51.040000915527344,1.1269868181240423,51.7400016784668,1.6666566936437217,51.20000076293945,0.06728859304836199
7597,2013-10-04,50.54999923706055,50.7400016784668,50.04999923706055,50.22999954223633,359200.0,0.003374318486327077,-1.0294180345342145,-0.761907356948216,54.15729778430035,73.22216327426669,0.4599086633574956,-0.09552663153147734,-1.6340390318530496,-3.4155684353138724,41.37516675695137,0.69000244140625,1.3033609008779266,-0.053501129150390625,-1.3622297393023857,1.2552274810016044,-0.7078654342263917,0.6008631759256104,1.4347446579894552,27.62428843304579,-30.891223345103526,0.6543643050759987,10,0.4050006866455078,-0.625,-2.242499351501465,-3.5149993896484375,2.8600006103515625,4,0.06805148354748591,1.3243326838019238,50.38000106811523,2.6153643005956746,51.040000915527344,1.1269868181240423,51.7400016784668,0.06805148354748591
7598,2013-10-07,49.959999084472656,50.459999084472656,49.959999084472656,50.040000915527344,484900.0,-0.011671615459794782,-11.49971390425329,-0.2500059604701619,44.39742600240823,68.25246027673708,0.9788314728420886,0.5660236421089238,-0.9794895089803504,-2.784317942451402,41.94771995551218,0.5900001525878906,1.1692772176756847,-0.6705013275146499,-1.896062134107808,0.5550594790785084,-1.2832817308112325,-0.05772092421806718,1.9086601310979816,0.0,-54.05111422573765,0.6127804032965806,10,0.9500007629394531,-0.034999847412109375,-1.6849994659423828,-2.924999237060547,3.549999237060547,0,0.08386714407904128,-1.0294180345342145,50.54999923706055,1.3243326838019238,50.38000106811523,2.6153643005956746,51.040000915527344,0.08386714407904128
7599,2013-10-08,49.93999862670898,50.52999877929688,49.9000015258789,50.02999877929688,592200.0,-0.0004003294261447632,-6.411978547224824,1.1249761586879519,37.05461547174082,63.34363941315601,0.9199997994674831,0.6334662999207694,-0.8815907753631436,-2.7200502175417256,41.965077602896514,0.629997253417983,0.9472878836701284,-0.7000017166137766,-1.8994931348650184,0.4994897016374651,-1.2997474257393975,-0.10025600748815577,1.7759677783738255,2.8774905318623265,-44.85906642446285,0.5997457091256205,10,0.9400024414062571,-0.014999389648430395,-1.6649990081787038,-2.904998779296868,3.8500022888183665,1,0.08390073201094062,-11.49971390425329,49.959999084472656,-1.0294180345342145,50.54999923706055,1.3243326838019238,50.38000106811523,0.08390073201094062
7600,2013-10-09,50.0,50.13000106811523,49.77000045776367,49.9900016784668,767500.0,0.0012014692619342071,1.6666666666667544,-0.11109227313184361,39.225181821708624,58.765434445102365,0.8314233179624608,0.6235490879852534,-0.8720291308934094,-2.7426502326666053,41.894663805877975,0.3600006103515554,0.7546829881959667,-0.6515003204345717,-1.8198783275598132,0.5168776866906697,-1.2356893239971924,-0.06731131687195102,1.5343699171624152,19.3277149295883,-24.0290745170381,0.5841890035626212,10,0.8150005340576172,0.020000457763671875,-1.7475004196166992,-2.9650001525878906,4.270000457763672,2,0.06980003356933584,-6.411978547224824,49.93999862670898,-11.49971390425329,49.959999084472656,-1.0294180345342145,50.54999923706055,0.06980003356933584
7601,2013-10-10,50.88999938964844,50.90999984741211,50.06999969482422,50.31999969482422,455200.0,0.017799987792968652,1.7540961052605248,57.00953834414346,46.0215149031682,55.25588551341035,-0.06370826534445939,-0.1820619117305995,-1.6893935238571487,-3.5898529607375735,42.39468153065505,0.9099998474121094,0.5825353454788029,0.1789991378784208,-0.9033943704179777,1.2613926461748193,-0.362197616269782,0.7201958920266236,0.4326461923861302,98.24557294106624,54.3928363035633,0.5411967541481995,10,-0.07499885559082031,-0.8050003051757812,-2.5774993896484375,-3.854999542236328,3.4900016784667898,3,0.036942446269662366,1.6666666666667544,50.0,-6.411978547224824,49.93999862670898,-11.49971390425329,49.959999084472656,0.036942446269662366
7602,2013-10-11,51.75,51.77999877929688,50.58000183105469,50.59000015258789,554200.0,0.01689920653696242,-1.033899181777343,2.035088541178675,56.39098067841379,53.235289886367234,-0.939411489637962,-0.9281962590359285,-2.483966332276424,-4.401461862159167,43.28603061404673,1.1999969482421946,0.48243746541543686,0.936499786376956,-0.13093790061188315,2.003937473365795,0.4027809428825364,1.4702186298713755,-1.9799995422363281,98.50752217175986,52.55949700104742,0.53371884349442,10,-0.9349994659423828,-1.6650009155273438,-3.3550004959106445,-4.715000152587891,2.5400009155273438,4,0.03304346056952001,1.7540961052605248,50.88999938964844,1.6666666666667544,50.0,-6.411978547224824,49.93999862670898,0.03304346056952001
7603,2013-10-14,51.88000106811523,51.91999816894531,51.2599983215332,51.52000045776367,433400.0,0.0025120979345938377,2.0000346794749526,0.3103453945745729,57.53675851855157,50.91868114815347,-1.075959278580271,-0.9742581203864304,-2.543423350509535,-4.47320171436013,43.2487193286935,0.6599998474121094,0.3834545242760896,0.9815008163452106,-0.14276381658271475,2.105765449273136,0.41936849988125147,1.5436331328091697,-2.0698006439208925,98.13966774838552,49.88572037915711,0.5621323164639627,10,-1.035001754760735,-1.4750022888183523,-3.4275016784667898,-4.625001907348626,2.4199981689453196,0,0.02949110924820708,-1.033899181777343,51.75,1.7540961052605248,50.88999938964844,1.6666666666667544,50.0,0.02949110924820708
7604,2013-10-15,51.63999938964844,51.84000015258789,51.36000061035156,51.65999984741211,689700.0,-0.004626092396406878,1.526306279174823,-0.05555673292925978,58.39549410608404,50.03579309754633,-0.9517180176478206,-0.6784695517339117,-2.2377581881394093,-4.167599719612063,43.20939169511707,0.5200004577636648,0.27913761333696385,0.6839992523193388,-0.46954788433965433,1.837546388978332,0.10722568398983867,1.2607728206488389,-1.7454070556640602,86.97678709885754,34.16192340594385,0.5767735683294971,10,-0.7950000762939453,-0.7649993896484375,-3.0799999237060547,-4.295000076293945,2.5900001525878906,1,0.036212218318879774,2.0000346794749526,51.88000106811523,-1.033899181777343,51.75,1.7540961052605248,50.88999938964844,0.036212218318879774
7605,2013-10-16,52.36999893188477,52.43000030517578,51.61999893188477,51.75,524900.0,0.014136319730140512,1.189187935273994,-30.99923707800913,62.52098081881935,50.63336112279944,-1.6463483190946278,-1.3733444470931673,-2.8883891101429597,-4.829323437549597,42.74163032507546,0.8100013732910085,0.212577035890277,1.346998786926278,0.031118132852043345,2.6628794410005128,0.6890584598891607,2.0049391139633954,-2.394390364501959,97.45756958587945,40.16381299195514,0.657940327037116,10,-1.2699985504150462,-1.3849983215332102,-3.5549983978271555,-4.644998550415046,2.420001983642571,2,0.027114798789465322,1.526306279174823,51.63999938964844,2.0000346794749526,51.88000106811523,-1.033899181777343,51.75,0.027114798789465322
7606,2013-10-17,52.97999954223633,53.02999877929688,52.06000137329102,52.18999862670898,598700.0,0.011647901905534885,1.1797709465598774,1.274197220188394,64.14788502192826,51.74342637142476,-2.0660177167812677,-1.9170261976041303,-3.4315734538651412,-5.369841686488023,42.28405638202209,0.9699974060058594,0.08440867349197845,1.852499389648436,0.2751213911609085,3.4298773881359637,1.0638103904046758,2.6411883888921963,-2.8571274705859366,97.95921227181825,41.20926333359492,0.7886889992437637,10,-1.5799999237060547,-1.6949996948242188,-4.164999008178711,-5.254999160766602,2.229999542236328,3,0.024348828363030428,1.189187935273994,52.36999893188477,1.526306279174823,51.63999938964844,2.0000346794749526,51.88000106811523,0.024348828363030428
7607,2013-10-18,53.1500015258789,53.47999954223633,52.86000061035156,52.9900016784668,1017800.0,0.003208795490967198,-1.9523619222350388,0.20253121770788995,65.30611267178838,54.06661377913367,-2.0432987473969746,-2.0429152260748182,-3.5388209563730086,-5.46148218862249,41.30014681633737,0.6199989318847656,0.050305604589894415,1.9280012130737205,0.10921463969702216,3.746787786450419,1.0186079263853713,2.8373944997620697,-2.7945593176167876,85.1352326620383,29.298502454160264,0.9093932866883487,10,-1.5250015258788991,-1.6400012969970632,-4.335000991821282,-5.425001144409173,1.819999694824233,4,0.023142041522565826,1.1797709465598774,52.97999954223633,1.189187935273994,52.36999893188477,1.526306279174823,51.63999938964844,0.023142041522565826
7608,2013-10-21,53.349998474121094,53.43999862670898,53.09000015258789,53.27999877929688,395800.0,0.003762877563509015,1.7999877929688524,0.43749850988243455,63.349884768356844,56.98831036764656,-1.9130297614343093,-2.174847914505861,-3.6782484156465785,-5.59361349813436,40.26306555512508,0.34999847412108664,0.11937088756648961,2.013998222351077,-0.035817128132478615,4.063813572834633,0.9890905471092992,3.038905897592855,-2.682100532461561,93.86787105596991,40.87076740161692,1.0249076752417785,10,-1.7249984741210938,-1.7249984741210938,-4.534997940063477,-5.624998092651367,1.770000457763679,0,0.017619540174161896,-1.9523619222350388,53.1500015258789,1.1797709465598774,52.97999954223633,1.189187935273994,52.36999893188477,0.017619540174161896
7609,2013-10-22,53.38999938964844,53.599998474121094,53.13000106811523,53.349998474121094,351600.0,0.0007497828804390316,1.0434710497072937,0.5714441416894313,71.88079396809289,60.61671171724481,-1.5781413927566632,-2.141117307270008,-3.656288541520084,-5.567222282863021,39.09544716895986,0.4699974060058665,0.20915774223462336,1.9374992370605497,-0.30231145288592387,4.177309927007023,0.8175938920873094,3.05740458203379,-2.4408912879312226,89.39398318064904,34.13618838079404,1.1199053449732381,10,-1.5550003051757812,-1.7049999237060547,-4.122499465942383,-5.260000228881836,2.0499992370605398,1,0.0170443876721329,1.7999877929688524,53.349998474121094,-1.9523619222350388,53.1500015258789,1.1797709465598774,52.97999954223633,0.0170443876721329
7610,2013-10-23,53.459999084472656,53.52000045776367,53.040000915527344,53.20000076293945,427600.0,0.0013111012478825845,1.526306279174823,6.499809269502194,82.2175349886557,64.63849172674341,-1.2356698510261737,-2.104808020710159,-3.668684155677319,-5.570706765994316,38.415439207299734,0.4799995422363281,0.4192911199198477,1.8714990615844727,-0.5118665482756128,4.254864671444558,0.6798162566544264,3.063181866514519,-2.192784138066976,90.90911342800732,29.40687760163315,1.191682804930043,10,-1.3699989318847656,-1.7749996185302734,-4.159999847412109,-5.204999923706055,2.0400009155273438,2,0.014403300990465606,1.0434710497072937,53.38999938964844,1.7999877929688524,53.349998474121094,-1.9523619222350388,53.1500015258789,0.014403300990465606
7611,2013-10-24,53.61999893188477,53.65999984741211,53.27000045776367,53.599998474121094,1447000.0,0.002992889078791361,6.799809269502194,0.07692533415499307,82.1802614784698,67.5039673711941,-1.0814173016896689,-2.1597400705365217,-3.768033038859123,-5.65763595771832,37.62574848147992,0.3899993896484375,0.6956417898730649,1.8944990158081154,-0.628310106763486,4.417308138379717,0.6330944545223147,3.155903577093916,-2.072849962153242,94.99988079059764,28.00558196704843,1.2614045612857991,10,-1.1599998474121165,-1.904998779296882,-4.109998703002937,-5.154998779296882,1.6200027465820241,3,0.021820253766302145,1.526306279174823,53.459999084472656,1.0434710497072937,53.38999938964844,1.7999877929688524,53.349998474121094,0.021820253766302145
7612,2013-10-25,53.90999984741211,53.91999816894531,53.31999969482422,53.77000045776367,1594300.0,0.005408446872513739,6.500166897143675,6.999809269499707,94.18340395209019,71.57581686380948,-1.1541743854426088,-2.358817888923717,-3.982124089692441,-5.863356068127523,37.673480445891364,0.5999984741210938,0.9920329152843763,2.049999999999997,-0.6405837467111866,4.740583746711181,0.7047081266444053,3.395291873355589,-2.0670517548052985,98.86382355236123,22.428765056691702,1.3452918733555919,10,-1.2700004577636719,-2.065000534057617,-4.170000076293945,-5.375,0.8699989318847727,4,0.0241142504310905,6.799809269502194,53.61999893188477,1.526306279174823,53.459999084472656,1.0434710497072937,53.38999938964844,0.0241142504310905
7613,2013-10-28,53.90999984741211,54.38000106811523,53.77999877929688,53.77999877929688,1744700.0,0.0,-8.23072860119214,0.9285831062669793,94.60670940266203,75.59928523009593,-0.9341752232383911,-2.2613208573161643,-3.8978791941135995,-5.784287161199096,37.824073423404855,0.6000022888183452,1.217110172211676,1.9145000457763643,-0.9059549650113681,4.734955056564097,0.5042725403825017,3.324727551170227,-1.734723742591136,64.92528603109297,-19.954492427776515,1.410227505393865,10,-0.9099998474121094,-1.8349990844726562,-3.510000228881836,-4.950000762939453,0.43000030517578125,0,0.01966242582621547,6.500166897143675,53.90999984741211,6.799809269502194,53.61999893188477,1.526306279174823,53.459999084472656,0.01966242582621547
7614,2013-10-29,53.97999954223633,54.22000122070313,53.77999877929688,53.97000122070313,270900.0,0.001298454739794952,-1.2564042372136155,0.07690953373039938,94.618799944918,79.16570957744024,-0.712238638118535,-2.271354665557645,-3.860773718813469,-5.78310945102357,37.5149799573395,0.44000244140625,1.3337669145589928,1.872499847412108,-1.0800430755054506,4.8250427703296666,0.39622838595332865,3.3487713088708873,-1.4078729440223867,70.14914325894712,-22.07149339107049,1.476271461458779,10,-0.7599983215332031,-1.904998779296875,-3.5799999237060547,-5.020000457763672,-0.1399993896484375,1,0.021118921810224567,-8.23072860119214,53.90999984741211,6.500166897143675,53.90999984741211,6.799809269502194,53.61999893188477,0.021118921810224567
7615,2013-10-30,53.59000015258789,54.04999923706055,53.43999862670898,53.79999923706055,386900.0,-0.007224886864685587,-1.392149236315727,-21.00343380390657,84.09089376557559,81.38159943784548,-0.1463757848473648,-1.7713379532675333,-3.378565478985223,-5.323637582323585,37.75395077920365,0.6100006103515696,1.436663932967278,1.3550004959106445,-1.6235650468139227,4.333566038635212,-0.13428227545163907,2.844283267272928,-0.6924561497917168,28.82878548353857,-60.04256740406093,1.4892827713622852,10,0.030000686645507812,-1.5149993896484375,-3.190000534057617,-4.630001068115234,1.2400016784667969,2,0.034521337354983084,-1.2564042372136155,53.97999954223633,-8.23072860119214,53.90999984741211,6.500166897143675,53.90999984741211,0.034521337354983084
7616,2013-10-31,53.77000045776367,53.9000015258789,53.33000183105469,53.599998474121094,328700.0,0.0033588412887342045,1.6511359704763549,-0.8095367847411444,80.79266555249696,83.102327535702,-0.22633078652340544,-1.7753703191812278,-3.456239007230387,-5.425866888586,39.335646545286345,0.5699996948242116,1.572414460576681,1.3655008316040025,-1.5538323002902032,4.284833963498208,-0.09416573434310038,2.8251673975511054,-0.605614183210065,42.452847163992466,-43.332446466352046,1.4596665659471026,10,-0.05999946594238281,-1.6949996948242188,-3.3700008392333984,-4.810001373291016,1.0400009155273509,3,0.03217406597560357,-1.392149236315727,53.59000015258789,-1.2564042372136155,53.97999954223633,-8.23072860119214,53.90999984741211,0.03217406597560357
7617,2013-11-01,53.9900016784668,54.02000045776367,53.5099983215332,54.0,359600.0,0.004091523504373695,19.400396734569313,-0.05881296981936497,81.3056215234781,85.09740939738214,-0.35162441612544626,-1.8176322122341162,-3.5798858341161974,-5.56075907915357,41.12800423846501,0.5100021362304688,1.6366932041285764,1.4135019302368192,-1.4506087488944246,4.277612609368063,-0.018553409328802672,2.845557269802441,-0.6599998474121094,62.857173997551754,-20.48279281755383,1.4320553395656235,11,-0.2800006866455078,-1.9150009155273438,-3.487502098083496,-5.030002593994141,1.2199974060058594,4,0.023152434916455134,1.6511359704763549,53.77000045776367,-1.392149236315727,53.59000015258789,-1.2564042372136155,53.97999954223633,0.023152434916455134
7618,2013-11-04,54.1500015258789,54.29999923706055,53.9000015258789,54.13000106811523,354000.0,0.002963508843081053,1.5000178816235847,-2.0003815337657382,88.14591850695803,86.90464545725605,-0.4315968728397124,-1.7366728440751444,-3.6419421012728534,-5.64742751348944,43.263334847059106,0.39999771118164773,1.6509889029558806,1.3640016555786048,-1.300260600908068,4.0282639120652775,0.03187052733526485,2.6961327838219447,-0.8199996948242116,84.53627708147276,1.587921728735921,1.3321311282433366,11,-0.4400005340576101,-2.075000762939446,-3.602501869201653,-4.6550025939941335,0.549999237060554,0,0.01163429798089477,19.400396734569313,53.9900016784668,1.6511359704763549,53.77000045776367,-1.392149236315727,53.59000015258789,0.01163429798089477
7619,2013-11-05,54.13000106811523,54.13999938964844,53.61000061035156,53.84000015258789,462300.0,-0.00036935285688055597,2.4193738924985233,14.499713904252935,84.10854432438498,87.11475760567039,-0.33032552009554195,-1.461610585727037,-3.5209215395090823,-5.547878991657846,45.18424373722581,0.5400009155273366,1.6454883664569806,1.1345010757446232,-1.2295144034155712,3.4985165549048176,-0.047506663835477525,2.316508815324724,-0.6200027465820241,82.47436870524037,1.3050961779613601,1.1820077395800987,11,-0.30500030517577414,-2.055000305175774,-3.582501411437981,-4.605001449584954,0.8400001525879048,1,0.003879532243282302,1.5000178816235847,54.1500015258789,19.400396734569313,53.9900016784668,1.6511359704763549,53.77000045776367,0.003879532243282302
7620,2013-11-06,53.4900016784668,53.52999877929688,53.08000183105469,53.38999938964844,418100.0,-0.011823376630698323,4.000063579527076,0.34483439004499544,59.770153581722255,84.62474561714289,0.3513226261243574,-0.5762897159884588,-2.7588209935138366,-4.836514703827916,47.06904457111062,1.0499992370605398,1.633591371016287,0.32000160217285156,-1.5833588476683005,2.2233620520140036,-0.631678622747728,1.2716818270934311,0.8899993896484304,33.60661632506293,-43.56181006230386,0.9516802249205764,11,0.23999977111816406,-1.4150009155273438,-2.9050025939941406,-3.9650020599365234,1.9199981689453125,2,0.006543250385837807,2.4193738924985233,54.13000106811523,1.5000178816235847,54.1500015258789,19.400396734569313,53.9900016784668,0.006543250385837807
7621,2013-11-07,52.77000045776367,53.86999893188477,52.65999984741211,53.849998474121094,487700.0,-0.01346048229781549,1.1607147114621397,-10.799732977303071,43.98732458125859,79.04740346482828,1.0483131029509352,0.30754607741744167,-1.9270809214919709,-4.053720329094048,47.82211928008585,1.2099990844726634,1.5548656421106912,-0.493999671936038,-2.08298055171948,1.094981207847404,-1.2884901118277625,0.3004907679556865,1.5840006256103436,6.7073567859767955,-66.58427709062285,0.7944904398917215,11,0.75,-0.6949996948242188,-2.1850013732910156,-3.2450008392333984,2.290000915527351,3,0.039037357502769154,4.000063579527076,53.4900016784668,2.4193738924985233,54.13000106811523,1.5000178816235847,54.1500015258789,0.039037357502769154
7622,2013-11-08,53.459999084472656,53.47000122070313,52.27000045776367,52.68000030517578,378800.0,0.013075585005182022,1.99999046329318,-0.7222224184518659,51.5068570461087,74.25853098076679,0.32158736567822643,-0.2611652447360271,-2.5011442002343784,-4.667015029421478,47.55026547077923,1.2000007629394602,1.439238481184411,0.11049900054931783,-1.3106273486320958,1.5316253497307315,-0.6000641740413926,0.8210621751400282,0.826241949462883,58.62065725582164,-11.569695240090425,0.7105631745907086,11,-0.17499923706054688,-1.3849983215332031,-3.0074996948242188,-3.934999465942383,2.1100006103515625,4,0.025252568498649097,1.1607147114621397,52.77000045776367,4.000063579527076,53.4900016784668,2.4193738924985233,54.13000106811523,0.025252568498649097
7623,2013-11-11,53.40999984741211,53.61000061035156,53.02000045776367,53.290000915527344,297300.0,-0.0009352644578527469,1.269229358471188,0.1538450252357291,50.27323030870909,69.33124546563246,0.327659824840012,-0.0955648847537276,-2.319537959071667,-4.533117722466869,47.208607496129865,0.5900001525878906,1.3068613393676287,-0.016000175476072798,-1.2574160502605594,1.2254156993084138,-0.6367081128683125,0.6047077619161669,0.7552667519531155,60.962569026680455,-6.51780798320388,0.620707937392242,11,-0.125,-1.3349990844726562,-2.9700002670288086,-3.885000228881836,2.8800010681152344,0,0.03370153982780377,1.99999046329318,53.459999084472656,1.1607147114621397,52.77000045776367,4.000063579527076,53.4900016784668,0.03370153982780377
7624,2013-11-12,53.5099983215332,53.52999877929688,53.13000106811523,53.18999862670898,402000.0,0.0018722799926378375,1.2222057389903698,2.66668785961795,50.677496689275735,65.61864579048805,0.17207611474325546,-0.0508939483778974,-2.2914688168295925,-4.546347844847837,46.84848589998904,0.39999771118165484,1.0930841367814708,-0.009501647949221592,-0.9228760946286485,0.9038727987302053,-0.46618887128893505,0.44718557539049186,0.5415523093359269,77.49994039529804,12.446820813405537,0.45668722333971284,11,-0.22499847412109375,-1.43499755859375,-3.092498779296875,-3.9849987030029297,2.970001220703125,1,0.02223888018563769,1.269229358471188,53.40999984741211,1.99999046329318,53.459999084472656,1.1607147114621397,52.77000045776367,0.02223888018563769
7625,2013-11-13,53.790000915527344,53.790000915527344,52.33000183105469,52.33000183105469,303500.0,0.005232715432201163,1.0,4.562501490117439,52.23099635651479,62.44512699093447,-0.08557164916140891,-0.23089718655314329,-2.441378179132492,-4.736753645949648,45.62950116352738,1.4599990844726562,0.8747962679728829,0.19950084686279013,-0.5422891679653219,0.9412908616909021,-0.17139416055126588,0.5703958542768461,0.1546567049554568,95.00011920940281,32.34150284103832,0.3708950074140552,11,-0.5050010681152344,-1.7150001525878906,-3.387500762939453,-4.26500129699707,5.509998321533203,2,0.02193716834154502,1.2222057389903698,53.5099983215332,1.269229358471188,53.40999984741211,1.99999046329318,53.459999084472656,0.02193716834154502
7626,2013-11-14,54.27000045776367,54.5099983215332,53.84000015258789,53.86000061035156,448100.0,0.00892358308359431,-1.9777645911923027,0.2808219893919996,54.500007629394545,59.466725447147404,-0.544441301708467,-0.6422250894559909,-2.789472221254627,-5.128245749469265,44.158306013009614,0.7199974060058594,0.6525631177733686,0.6150003433227553,-0.1276129359158915,1.3576136225614022,0.24369370370342835,0.9863069829420823,-2.0,89.28579943528803,29.917773503785355,0.37130663961932475,11,-0.8800010681152344,-1.980001449584961,-3.8524999618530273,-4.745000839233398,4.779998779296875,3,0.021006069283814766,1.0,53.790000915527344,1.2222057389903698,53.5099983215332,1.269229358471188,53.40999984741211,0.021006069283814766
7627,2013-11-15,54.38000106811523,54.58000183105469,54.06999969482422,54.34000015258789,400600.0,0.002026913753891746,1.3181786655569427,0.09756324491294241,55.71777555846783,55.86359845287072,-0.6630270972993557,-0.6907685413758955,-2.7732408608537753,-5.148679722893071,42.3540485582502,0.5100021362304688,0.5355769184298254,0.6635009765624957,-0.10625108968201147,1.433253042807003,0.27862494344024213,1.0483770096847493,-2.065200653076168,91.11107720269067,31.105696206219207,0.38487603312225427,11,-0.9549999237060476,-1.7999992370605398,-3.9300012588500906,-4.735000610351555,4.889999389648445,4,0.012504602644711982,-1.9777645911923027,54.27000045776367,1.0,53.790000915527344,1.2222057389903698,53.5099983215332,0.012504602644711982
7628,2013-11-18,54.290000915527344,54.47000122070313,54.0099983215332,54.36999893188477,479900.0,-0.0016550230014734657,2.2857045544337473,-1.9999046347516296,53.75304228955672,52.49076489344536,-0.6158419635111159,-0.5552003884828736,-2.5815645547497894,-4.97671055604728,40.41925744889938,0.460002899169929,0.44265752517899415,0.5265007019042969,-0.26355075366095093,1.3165521574695447,0.13147497412167297,0.9215264296869208,-1.8845924438476587,87.11107042100694,27.216094791006945,0.39502572778262474,11,-0.8649997711181641,-1.3700008392333984,-3.840001106262207,-4.480001449584961,5.119998931884766,0,0.0235770631370682,1.3181786655569427,54.38000106811523,-1.9777645911923027,54.27000045776367,1.0,53.790000915527344,0.0235770631370682
7629,2013-11-19,54.29999923706055,54.68999862670898,53.88999938964844,54.04999923706055,355800.0,0.00018416506473739602,-1.8070163697447248,-3.1250774879592855,59.466654459635485,52.45704276876906,-0.669606374908156,-0.5201991443864955,-2.4983127723617002,-4.897462735005391,38.378383142331394,0.7999992370605398,0.32417597339784265,0.4909990310668917,-0.31317227002430315,1.2951703321580865,0.08891338052129072,0.8930846816124927,-1.8076070310058583,83.47457969576156,18.838221195005033,0.4020856505455989,11,-0.8199996948242188,-1.2749996185302734,-3.6750001907348633,-4.375,5.200000762939453,1,0.036648281886320744,2.2857045544337473,54.290000915527344,1.3181786655569427,54.38000106811523,-1.9777645911923027,54.27000045776367,0.036648281886320744
7630,2013-11-20,54.22999954223633,54.61000061035156,54.06999969482422,54.38999938964844,341700.0,-0.00128912883623844,-1.2500059604701619,-0.6399993896484375,56.31866980226455,53.827192237769715,-0.540431244660077,-0.4106072255472739,-2.3345985342272613,-4.739793583429325,36.42794953969945,0.5400009155273438,0.16070196105450663,0.3824993133544936,-0.4250412230456675,1.1900398497546547,-0.021270954845590495,0.7862695815545777,-1.6057509509423795,45.882363500911424,-20.66943615239515,0.4037702682000819,11,-0.75,-1.0750007629394531,-3.369999885559082,-4.305000305175781,5.25,2,0.041489950562282774,-1.8070163697447248,54.29999923706055,2.2857045544337473,54.290000915527344,1.3181786655569427,54.38000106811523,0.041489950562282774
7631,2013-11-21,54.790000915527344,54.959999084472656,54.2599983215332,54.36999893188477,354100.0,0.010326413018957536,-1.1874914318752123,-2.6250149011753603,60.05024282755369,54.77645732459693,-0.8758693850153563,-0.9259338189070618,-2.7901892638128203,-5.207500086691226,34.43379279367479,0.7299995422363281,0.05223909058343423,0.8840005874633761,-0.018123646281395622,1.7861248212081478,0.4329384705909902,1.335062704335762,-2.0418073221084967,84.11231612797422,16.387069907698418,0.45106211687238407,11,-1.1450004577636719,-1.2800006866455078,-3.747500419616699,-4.755001068115234,4.799999237060547,3,0.08231425891900446,-1.2500059604701619,54.22999954223633,-1.8070163697447248,54.29999923706055,2.2857045544337473,54.290000915527344,0.08231425891900446
7632,2013-11-22,55.209999084472656,55.25,54.5,54.72999954223633,361100.0,0.007665598867078849,1.6785648599123983,1.142850655307419,62.49997750767003,56.13498479114814,-1.1415731891814502,-1.3107484326879089,-3.09874365234311,-5.535496557891847,32.27880952650516,0.75,0.08014977698977077,1.2389987945556626,0.1647469871627365,2.313250601948589,0.7018728908591996,1.7761246982521257,-2.2848610517695036,97.0587575312188,30.160413767788484,0.5371259036964623,11,-1.4199981689453125,-1.4499988555908203,-3.867499351501465,-4.875,3.8500022888183665,4,0.06955262119661687,-1.1874914318752123,54.790000915527344,-1.2500059604701619,54.22999954223633,-1.8070163697447248,54.29999923706055,0.06955262119661687
7633,2013-11-25,54.97000122070313,55.36000061035156,54.81999969482422,55.09000015258789,334000.0,-0.004346999959234266,-1.5714207863688794,-0.2499980131765979,59.41705205698809,57.10604649867174,-0.7342300745094903,-1.0406192823945233,-2.763267262339319,-5.213219528336644,29.76551870490584,0.5400009155273438,0.22270365035726059,0.9460008621215863,-0.21654463463790563,2.108546358881078,0.36472811374184033,1.5272736105013323,-1.8123769912702912,73.4694513068576,8.188534761804902,0.5812727483797477,11,-1.125000000000007,-1.155000686645515,-3.402501106262214,-4.410001754760749,4.379997253417962,0,0.07822447046701253,1.6785648599123983,55.209999084472656,-1.1874914318752123,54.790000915527344,-1.2500059604701619,54.22999954223633,0.07822447046701253
7634,2013-11-26,55.11999893188477,55.52000045776367,54.88999938964844,55.099998474121094,344800.0,0.002728719444254679,-1.863650156489774,-0.16667196490454186,70.52896580219293,59.139154214858195,-0.7060844727945863,-1.160322404992172,-2.82406870021169,-5.2848190077067585,27.18255149828288,0.6300010681152344,0.30001286795837956,1.0389986038208079,-0.2220768789230405,2.3000740865646563,0.4084608624488837,1.669536345192732,-1.6980895367416835,72.4137023853689,2.997059792327107,0.630537741371924,11,-0.4399986267089915,-1.2249984741211009,-3.4949989318847727,-4.55999946594239,3.920001983642571,1,0.07783020679715102,-1.5714207863688794,54.97000122070313,1.6785648599123983,55.209999084472656,-1.1874914318752123,54.790000915527344,0.07783020679715102
7635,2013-11-27,55.43999862670898,55.86000061035156,55.06999969482422,55.16999816894531,419700.0,0.005805509815405729,-2.3617245773373265,13.49971390424814,87.39501545116136,62.794155083943394,-0.8576045693759795,-1.4067429854282736,-3.0667230473125144,-5.530470007907958,25.404204195493087,0.7900009155273438,0.40584913822937096,1.266498374938955,-0.10912776064508023,2.64212451052299,0.5786853071469409,1.954311442730969,-1.7243564827990099,73.74991357338827,-3.4503596326972,0.6878130677920159,11,-0.5649986267089773,-1.37499809265136,-3.6799993515014577,-4.819999694824212,3.9099998474121165,2,0.07323234981710591,-1.863650156489774,55.11999893188477,-1.5714207863688794,54.97000122070313,1.6785648599123983,55.209999084472656,0.07323234981710591
7636,2013-11-29,55.5,57.9900016784668,55.38000106811523,57.9900016784668,230800.0,0.0010822758798214593,1.0963846192735591,-9.22221280323284,84.69395434292406,66.01373050443854,-0.8099578067695887,-1.4023931935597034,-3.042573868883707,-5.515497973855766,24.368840070544316,2.6100006103515696,0.5169917147012484,1.239999771118164,-0.24223141233950685,2.722230954575835,0.4988841793893286,1.9811153628469995,-1.4412605014593751,28.653281348544024,-48.79467797194502,0.7411155917288349,11,0.4400005340576172,-0.3699989318847656,-3.6125001907348633,-4.880001068115234,3.6899986267089773,4,0.07171170346371758,-2.3617245773373265,55.43999862670898,-1.863650156489774,55.11999893188477,-1.5714207863688794,54.97000122070313,0.07171170346371758
7637,2013-12-02,55.2400016784668,55.9000015258789,55.20000076293945,55.63000106811523,531400.0,-0.004684654442039693,-1.9787189143561803,0.15662615532394744,79.04770439550884,68.824248516211,-0.46392620707482024,-1.1003626031649176,-2.7116391931319086,-5.187983150922861,23.064821300583926,0.700000762939446,0.6055447504823377,0.9175014495849609,-0.6211358634280515,2.4561387625979734,0.14818279307845472,1.6868201060914672,-0.4736349875394623,13.249265641151533,-63.54586164685188,0.7693186565065049,12,0.6999988555908203,-0.1100006103515625,-3.1525020599365234,-4.590002059936523,4.129997253417976,0,0.078747254560942,1.0963846192735591,55.5,-2.3617245773373265,55.43999862670898,-1.863650156489774,55.11999893188477,0.078747254560942
7638,2013-12-03,54.77999877929688,55.38999938964844,54.58000183105469,55.0,366900.0,-0.008327351288789475,-1.6129159283323489,0.564106576939622,68.09118326314388,69.7825294943786,0.08145863797764719,-0.6226663376447164,-2.17845749892836,-4.667722392229024,21.099078327745257,0.80999755859375,0.6430188725887973,0.42599868774414773,-1.1235259934579673,1.9755233689462628,-0.3487636528569098,1.2007610283452053,3.2100028991699148,5.865013407375216,-67.91459278887555,0.7747623406010589,12,1.2500019073486257,0.35000228881835227,-2.5374994277954173,-4.000000000000007,4.49000167846679,1,0.07813075373071543,-1.9787189143561803,55.2400016784668,1.0963846192735591,55.5,-2.3617245773373265,55.43999862670898,0.07813075373071543
7639,2013-12-04,54.34000015258789,54.86000061035156,53.849998474121094,54.68999862670898,378200.0,-0.008032103623837217,1.9275320654577621,1.5908933277847326,57.4931891437915,69.91303164343715,0.589746220365825,-0.1751062341961287,-1.6685617863411295,-4.167496686062336,19.340847177442303,1.0100021362304688,0.6583519592887512,-0.024499893188476562,-1.57047548085405,1.5214756944770969,-0.7974876870212597,0.7484879006443066,3.5818015289306615,11.835780174093804,-56.811621974520996,0.7729877938327867,12,1.5799999237060547,0.7900009155273438,-1.802499771118164,-3.3299999237060547,4.1399993896484375,2,0.09219724526067385,-1.6129159283323489,54.77999877929688,-1.9787189143561803,55.2400016784668,1.0963846192735591,55.5,0.09219724526067385
7640,2013-12-05,53.84000015258789,54.4900016784668,53.83000183105469,54.38999938964844,606500.0,-0.009201324964961177,-1.3158056765782586,1.5714332425068438,44.17342940732543,68.14894126341179,1.1494879625365613,0.37150653998484984,-1.0927174927391405,-3.596472587927096,18.607028727334498,0.6599998474121094,0.6804917333196556,-0.5419998168945312,-2.0538422102264065,0.969842576437344,-1.2979210135604689,0.21392137977140635,3.9189294006347666,0.24034427644085066,-63.07845637501255,0.7559211966659368,12,2.0700016021728516,1.2900009155273438,-1.1924991607666016,-2.8299999237060547,5.150001525878906,3,0.09658248046437845,1.9275320654577621,54.34000015258789,-1.6129159283323489,54.77999877929688,-1.9787189143561803,55.2400016784668,0.09658248046437845
7641,2013-12-06,54.83000183105469,55.02999877929688,54.43000030517578,55.02999877929688,850700.0,0.018387846873347602,5.000076295109128,0.3636313194015901,54.92342635248679,67.3071022461692,0.18523674719527605,-0.4809084407072888,-1.9983205158471407,-4.511527047481934,18.78578727218002,1.1899986267089915,0.7043958679829885,0.34500179290771626,-0.9726438918450597,1.6626474776604923,-0.31382104946867173,1.0038246352841043,2.6931920588378944,48.309185866084,-11.019270180453525,0.658822842376388,12,1.0799999237060547,0.2999992370605469,-1.9825010299682617,-3.8200016021728516,4.5,4,0.08243655830969465,-1.3158056765782586,53.84000015258789,1.9275320654577621,54.34000015258789,-1.6129159283323489,54.77999877929688,0.08243655830969465
7642,2013-12-09,54.81000137329102,55.16999816894531,54.72000122070313,54.97999954223633,526200.0,-0.0003647721520289027,-1.5714223433243144,0.8500038147554084,55.77778776193228,66.90273954671855,0.15928065960864757,-0.3737456291976926,-1.9033745904408832,-4.4234393120043904,19.681404808681968,0.4499969482421804,0.7541335405671958,0.2575012207031335,-0.9745938558505927,1.4895962972568597,-0.358546317573726,0.8735487589799931,2.4916009930712875,62.820581791150346,6.717010820634599,0.6160475382768621,12,1.1000003814697195,0.31999969482421164,-1.9175004959106516,-3.800001144409187,4.5,0,0.07991237262680184,5.000076295109128,54.83000183105469,-1.3158056765782586,53.84000015258789,1.9275320654577621,54.34000015258789,0.07991237262680184
7643,2013-12-10,55.209999084472656,55.2599983215332,54.75,54.90999984741211,669300.0,0.007297896390430436,1.5500061989185272,-1.7647204021183756,59.304710336278795,65.65560005050588,-0.22696053063498312,-0.666130516797935,-2.221588839258544,-4.7504165020122,20.470307290152192,0.5099983215332031,0.7547192830079297,0.5674989700317354,-0.572747988847162,1.707745928910633,-0.002624509407709752,1.1376224494711806,1.8833072497711996,96.50354127485895,42.05031581217446,0.5701234794394477,12,0.7000026702880859,-0.07999801635742188,-2.317498207092285,-4.19999885559082,3.920001983642571,1,0.07534866720514177,-1.5714223433243144,54.81000137329102,5.000076295109128,54.83000183105469,-1.3158056765782586,53.84000015258789,0.07534866720514177
7644,2013-12-11,54.70000076293945,55.31999969482422,54.61000061035156,55.099998474121094,665700.0,-0.009237426734111986,-1.4482810783791427,-1.3333290947700367,54.4090218762033,61.99048965328832,0.24272040618283341,-0.0657817611050433,-1.6514555894950007,-4.173773448689403,21.223982634634254,0.7099990844726562,0.6940658889672449,-0.001999473571778765,-1.0099380240656686,1.005939076922111,-0.5059687488187237,0.5019698016751661,2.197507301113049,58.3892737727666,2.7340832011971514,0.503969275246946,12,1.210000991821289,0.43000030517578125,-1.807499885559082,-3.690000534057617,5.1399993896484375,2,0.0835466111715395,1.5500061989185272,55.209999084472656,-1.5714223433243144,54.81000137329102,5.000076295109128,54.83000183105469,0.0835466111715395
7645,2013-12-12,54.97000122070313,55.040000915527344,54.45000076293945,54.56000137329102,591700.0,0.004936022925005279,1.1454580764189515,-1.025005483658697,51.785719692038555,58.33401913652326,-0.11282509543951136,-0.25597062221353184,-1.8343772688028963,-4.374882544693428,22.936601415445317,0.5900001525878906,0.6686251254176412,0.20900096893311115,-0.7082233688333446,1.1262253066995669,-0.2496111999501167,0.667613137816339,1.743456469369498,60.67430178133706,8.262714691705753,0.458612168883228,12,-0.10499954223633523,0.15999984741210227,-2.020000457763679,-3.960000991821296,4.610000610351555,3,0.06385297878092899,-1.4482810783791427,54.70000076293945,1.5500061989185272,55.209999084472656,-1.5714223433243144,54.81000137329102,0.06385297878092899
7646,2013-12-13,55.40999984741211,55.97000122070313,55.0,55.16999816894531,565400.0,0.008004340857523218,-2.3448432351374526,0.5853701653346235,51.97629456736682,55.32608471117415,-0.633558229979478,-0.6389432815722031,-2.1591118957895645,-4.738260997321348,24.337717680306405,1.0,0.5915461960742192,0.5919996261596694,-0.3383446286890148,1.5223438810083536,0.12682749873533083,1.057171753584008,1.130450491119447,63.1578154841524,15.716584416746564,0.46517212742434033,12,-0.5099983215332031,-0.279998779296875,-2.5074987411499023,-4.399999618530273,3.0400009155273438,4,0.06460930952740096,1.1454580764189515,54.97000122070313,-1.4482810783791427,54.70000076293945,1.5500061989185272,55.209999084472656,0.06460930952740096
7647,2013-12-16,55.06000137329102,55.88000106811523,54.88999938964844,55.36000061035156,737900.0,-0.00631652183874587,-2.093739755502949,-1.2499880791543851,50.87040861576512,53.41266530590984,-0.34841779195089373,-0.2481095417937098,-1.701020328370653,-4.3084289278804775,25.667011188661128,0.9900016784667898,0.4108810589001024,0.20800113677979226,-0.7044759237196914,1.120478197279276,-0.24823739346994955,0.6642396670295341,1.3178220547919182,40.13160701602953,-3.8512816451796468,0.45623853024974026,12,-0.15999984741211648,0.06999969482421164,-2.2625007629394602,-4.050001144409187,2.0999984741210866,0,0.0775517680941249,-2.3448432351374526,55.40999984741211,1.1454580764189515,54.97000122070313,-1.4482810783791427,54.70000076293945,0.0775517680941249
7648,2013-12-17,55.56999969482422,55.63000106811523,54.61999893188477,54.90999984741211,762300.0,0.009262591878186788,1.5897404547299752,-2.200005086276008,54.068726697041676,53.032169478493195,-0.8208956580748747,-0.6928178993652949,-2.0757503077591792,-4.735136902590284,27.012527152615412,1.0100021362304545,0.2674577662022841,0.6539995193481474,-0.2719626800401258,1.5799617187364206,0.19101841965401434,1.1169806190422804,0.6549544374370271,73.68411806484447,31.922049260690116,0.4629810996941354,12,-0.6699981689453125,-0.40999794006347656,-2.8899993896484375,-4.559999465942383,1.4200019836425781,1,0.06730253192380609,-2.093739755502949,55.06000137329102,-2.3448432351374526,55.40999984741211,1.1454580764189515,54.97000122070313,0.06730253192380609
7649,2013-12-18,56.290000915527344,56.29999923706055,55.0099983215332,55.709999084472656,630000.0,0.012956653313967559,3.3000139872588785,0.8787908562841372,57.166971263669154,54.475896351420275,-1.3803598826421322,-1.3239696995524923,-2.6486829958605753,-5.360747890875672,28.34303999168887,1.2900009155273438,0.16790204411845622,1.2745006561279268,0.2099430244207383,2.3390582878351154,0.7422218402743326,1.8067794719815211,-2.4599990844726562,99.45954974163136,59.1931584490194,0.5322788158535928,12,-0.9250011444091797,-1.1299991607666016,-3.6100006103515625,-5.280000686645508,0.770000457763679,2,0.050453013082195186,1.5897404547299752,55.56999969482422,-2.093739755502949,55.06000137329102,-2.3448432351374526,55.40999984741211,0.050453013082195186
7650,2013-12-19,56.47999954223633,56.6500015258789,56.02000045776367,56.43000030517578,722300.0,0.003375353057714525,2.230748163580781,0.08620530898950304,58.08581315140276,54.82727266241094,-1.2924025578062626,-1.4090013827597616,-2.688307374311364,-5.459562372454435,29.839291787571696,0.6300010681152273,0.14207136349406824,1.351999282836914,0.1680971006142613,2.535901465059567,0.7600481917255877,1.9439503739482404,-2.600597763061522,91.6255287483114,47.829246221459904,0.5919510911113249,12,-0.9299983978271484,-1.319997787475586,-3.799999237060547,-5.469999313354492,0.490001678466804,3,0.059490096274503745,3.3000139872588785,56.290000915527344,1.5897404547299752,55.56999969482422,-2.093739755502949,55.06000137329102,0.059490096274503745
7651,2013-12-20,59.29999923706055,59.40999984741211,57.1500015258789,58.15999984741211,1864400.0,0.04992917347167114,2.323525451873138,22.800335698481728,73.54988316929838,56.80194992989606,-3.8125865027733923,-4.083144194223308,-5.350755516896413,-8.175365118597853,31.49036219773703,2.9300003051757812,0.2735404190707982,3.9464990615844755,1.7492738515943742,6.143724271574577,2.8478864565894213,5.04511166657953,-5.309773468017575,97.70353675726902,47.9760265013039,1.0986126049950515,12,-2.3699989318847656,-2.6799983978271484,-6.619998931884766,-8.289999008178711,-1.6499977111816477,4,0.004721797598593369,2.230748163580781,56.47999954223633,3.3000139872588785,56.290000915527344,1.5897404547299752,55.56999969482422,0.004721797598593369
7652,2013-12-23,59.04999923706055,59.54999923706055,58.5,59.45000076293945,803500.0,-0.004215851656263703,2.5000063578449447,-0.3508787193318253,75.38647092095769,58.5888122170826,-3.2384506709460013,-3.7215145880925036,-4.970585246613226,-7.8308250552141345,32.89899610914611,1.0499992370605469,0.5219212130566291,3.5044990539550795,0.7577008738031381,6.251297234107021,2.131099963879109,4.87789814403105,-4.734587023315427,89.85801279819245,33.15363701753543,1.3733990900759705,12,-2.049999237060547,-2.3599987030029297,-6.210000038146973,-7.879999160766602,-1.9799995422363281,0,-0.01016085490047769,2.323525451873138,59.29999923706055,2.230748163580781,56.47999954223633,3.3000139872588785,56.290000915527344,-0.01016085490047769
7653,2013-12-24,59.27000045776367,59.599998474121094,58.86000061035156,58.86000061035156,226200.0,0.003725676944040579,-2.609747020348161,-1.024995708481947,80.0977010262894,61.4431099004255,-3.1536119466509405,-3.797555931102764,-5.059366898814687,-7.952929431234196,34.26073240692487,0.7399978637695312,0.6720083945539841,3.509500312805173,0.3156087838137296,6.703391841796616,1.9125545483094513,5.106446077300895,-4.5358212821533215,92.81050097195823,29.173494991851697,1.5969457644957228,12,-2.2450008392333984,-2.5550003051757812,-6.267498970031738,-8.0,-3.650001525878899,1,-0.03559980755956238,2.5000063578449447,59.04999923706055,2.323525451873138,59.29999923706055,2.230748163580781,56.47999954223633,-0.03559980755956238
7654,2013-12-26,59.40999984741211,59.59000015258789,59.209999084472656,59.349998474121094,420700.0,0.002362061558413453,-1.2352993975024964,0.1463448673694396,85.56835133826317,65.1967356388949,-2.8555260074925926,-3.7942114236834925,-5.0560772964025915,-7.994980414581065,35.506541293322435,0.3800010681152344,0.8446864711284334,3.434999656677249,-0.13218648491287155,7.002185798267369,1.6514065858821851,5.218592727472313,-4.189238741950682,94.69277284956978,22.08490083789819,1.7835930707950607,12,-2.3000011444091797,-2.6949996948242188,-6.237499237060547,-8.139999389648438,-3.490001678466797,3,-0.04073385246862149,-2.609747020348161,59.27000045776367,2.5000063578449447,59.04999923706055,2.323525451873138,59.29999923706055,-0.04073385246862149
7655,2013-12-27,59.5,59.68000030517578,59.31000137329102,59.52000045776367,353100.0,0.0015148990543518703,1.1764633284340256,-0.3333333333333333,83.69410609383408,68.7209369196135,-2.498068543172991,-3.757078321105098,-5.022322006324956,-7.983598321102676,36.44889105175846,0.3699989318847585,0.9877217546644985,3.321999740600589,-0.5647685564440366,7.208768037645214,1.378615592078276,5.2653838891229015,-3.8413151576726037,92.88535999903503,16.493193583588962,1.9433841485223138,12,-2.3500003814697266,-2.7449989318847656,-6.247500419616699,-7.855001449584961,-3.1199989318847727,4,-0.0410083802808231,-1.2352993975024964,59.40999984741211,-2.609747020348161,59.27000045776367,2.5000063578449447,59.04999923706055,-0.0410083802808231
7656,2013-12-30,59.47999954223633,59.72999954223633,59.36000061035156,59.599998474121094,317700.0,-0.00033614214728860947,-1.0555679181104365,5.999809269502194,83.694106093834,72.3680144171767,-2.056262736755606,-3.6086346687718986,-4.8959120953692405,-7.871840982093566,35.77305977140992,0.3699989318847656,1.2212255949494732,3.102999305725099,-1.0369115023690085,7.242910113819207,1.0330439016780488,5.172954709772149,-3.3387568443671256,79.67478918362346,1.5012225190566255,2.069955404047052,12,-2.3050003051757812,-2.6999988555908203,-6.162500381469727,-7.364999771118164,-3.009998321533196,0,-0.04219903061281738,1.1764633284340256,59.5,-1.2352993975024964,59.40999984741211,-2.609747020348161,59.27000045776367,-0.04219903061281738
7657,2013-12-31,59.59000015258789,59.6500015258789,59.349998474121094,59.61000061035156,447500.0,0.0018493714054832466,4.999923707801588,0.16667196490447278,82.9819577338156,75.58059564348491,-1.6272274901138744,-3.5584799757019283,-4.90151161394796,-7.892186026842623,35.37614828724313,0.3000030517578054,1.4857228999992032,2.995499992370604,-1.3451056050474222,7.33610558978863,0.8251971936615874,5.165802791079621,-2.946331496507291,83.90809637603314,7.720480977148611,2.170302798709014,12,-2.220001220703125,-2.809999465942383,-6.012499809265137,-7.340000152587891,-1.4599990844726634,1,-0.03255577482365124,-1.0555679181104365,59.47999954223633,1.1764633284340256,59.5,-1.2352993975024964,59.40999984741211,-0.03255577482365124
7658,2014-01-02,59.06000137329102,59.36999893188477,58.68000030517578,59.25,580400.0,-0.008894089242150294,2.2093221316346714,9.499713904252935,82.73275681347738,78.42123848235249,-0.6147585929787311,-2.8368398143699736,-4.27756533648531,-7.27757748962258,35.60006919071978,0.9099998474121094,1.733024341500652,2.2515010833740305,-2.13422769561803,6.637229862366091,0.0586366938780003,4.444365472870061,-1.9842463931486236,36.19060421215613,-40.503144633488176,2.1928643894960285,1,-1.1850013732910227,-2.280000686645515,-5.285000801086433,-6.665000915527351,-1.3800010681152415,3,-0.033694575553578465,4.999923707801588,59.59000015258789,-1.0555679181104365,59.47999954223633,1.1764633284340256,59.5,-0.033694575553578465
7659,2014-01-03,59.349998474121094,59.79999923706055,59.0099983215332,59.13999938964844,526500.0,0.004910211549050469,-2.3616972923836115,-1.1052663280262225,82.78444652565227,81.16553107949132,-0.474998996908937,-2.8799102280534328,-4.469597699963288,-7.480579183248885,36.996474494905705,0.7900009155273438,2.052462950797441,2.2909982681274386,-2.0733343526305177,6.655330888885395,0.10883195774845689,4.47316457850642,-1.9026492552855458,59.8213221344614,-18.118089960492057,2.1821663103789795,1,-0.8749980926513672,-2.5349979400634766,-5.519997596740723,-6.899997711181641,-1.25,4,-0.06284750864589739,2.2093221316346714,59.06000137329102,4.999923707801588,59.59000015258789,-1.0555679181104365,59.47999954223633,-0.06284750864589739
7660,2014-01-06,59.040000915527344,59.61999893188477,58.88999938964844,59.40999984741211,635300.0,-0.005223210894081509,-1.1790966595876935,-1.7619073569482289,77.70996732168899,81.62776265197917,0.2640958686775505,-2.2771160578644896,-4.065474426705109,-7.087699085501981,38.42774181191283,0.7299995422363352,2.3382037578661468,1.7210006713867188,-2.4512270154801,5.893228358253538,-0.3651131720466907,3.807114514820128,-1.2162276937757994,32.14294229243088,-45.69719905842931,2.0861138434334103,1,0.10999870300292969,-2.2250003814697266,-4.752500534057617,-6.395000457763672,-0.5499992370605469,0,-0.05284557415651192,-2.3616972923836115,59.349998474121094,2.2093221316346714,59.06000137329102,4.999923707801588,59.59000015258789,-0.05284557415651192
7661,2014-01-07,59.349998474121094,59.45000076293945,58.95000076293945,59.11000061035156,565800.0,0.005250636073622195,1.2727146622277707,-0.6486447475591022,82.94933359897577,82.46808072731451,-0.04253661848767365,-2.351697084182085,-4.280961466041418,-7.312170044355,39.46973052784896,0.5,2.5831053357891562,1.8049983978271484,-2.288484757132288,5.898481552786585,-0.2417431796525662,3.851739975306863,-1.2100290899201056,59.8213221344614,-21.847317712894792,2.0467415774797177,1,-0.10999870300292969,-2.5349979400634766,-4.879998207092285,-6.534997940063477,-0.5,1,-0.050042080579006276,-1.1790966595876935,59.040000915527344,-2.3616972923836115,59.349998474121094,2.2093221316346714,59.06000137329102,-0.050042080579006276
7662,2014-01-08,59.18999862670898,59.459999084472656,58.5,59.41999816894531,1495900.0,-0.002695869444409249,5.193515043376608,-0.9583399561306206,79.38314533333744,82.38868565031986,0.15579397230589365,-1.9465339565409536,-4.0357107360394835,-7.061436517261647,40.19021146180087,0.9599990844726562,2.830245471483522,1.4259986877441335,-2.5172955307099016,5.369292906198169,-0.5456484214828876,3.3976457969711547,-0.78442446605046,53.07684858870736,-28.378960586071706,1.971647109227019,1,-0.03999900817870383,-2.37499809265136,-3.6549978256225515,-5.309997558593743,-0.00999832153319602,2,-0.0459536656380064,1.2727146622277707,59.349998474121094,-1.1790966595876935,59.040000915527344,-2.3616972923836115,59.349998474121094,-0.0459536656380064
7663,2014-01-09,59.36999893188477,60.93000030517578,58.84000015258789,60.93000030517578,600300.0,0.0030410594585581485,1.6794850163224884,6.7826281657901495,77.40215999082301,81.48133105615983,-0.009532248004141763,-1.8961125704851938,-4.126610850830282,-7.1453822169128145,41.211241059831146,2.0900001525878906,2.691384723848458,1.3979990005493264,-2.41476313144706,5.210761132545713,-0.5083820654488704,3.304380066547523,-0.8699989318847727,35.80242068413398,-41.584217071281856,1.9063810659981946,1,0.3450012207031179,-1.9899978637695384,-3.834998130798347,-5.489997863769538,0.15000152587889914,3,-0.020885933738893914,5.193515043376608,59.18999862670898,1.2727146622277707,59.349998474121094,-1.1790966595876935,59.040000915527344,-0.020885933738893914
7664,2014-01-10,59.27000045776367,59.45000076293945,58.93999862670898,59.45000076293945,549800.0,-0.0016843266956401148,4.6666807951511835,0.11538470943525465,75.22608843213615,80.54044020486006,0.07657115865599451,-1.5137999654998993,-3.939093769058303,-6.938876137439195,42.51053253807292,0.5100021362304759,2.5512578581415752,1.0695005416870131,-2.454434715356747,4.5934357987307735,-0.692467086834867,2.8314681702088933,-0.7700004577636719,31.68725765686567,-42.08486447061411,1.7619676285218817,1,0.44499969482421875,-1.8899993896484375,-3.689999580383301,-5.3899993896484375,-0.3400001525878906,4,-0.026826390084490392,1.6794850163224884,59.36999893188477,5.193515043376608,59.18999862670898,1.2727146622277707,59.349998474121094,-0.026826390084490392
7665,2014-01-13,58.47999954223633,59.33000183105469,58.22000122070313,59.18000030517578,503600.0,-0.013328849492591166,1.2199927521028295,3.8888865341414824,38.285693110205806,75.49506098445694,0.7897163467476815,-0.47153165932557073,-3.05637691188722,-6.052107325354278,43.76340081636159,1.1100006103515554,2.32760342013016,0.10399971008300923,-3.0752773465870717,3.28327676675309,-1.4856388182520348,1.6936382384180533,2.450000762939453,9.594037246097088,-58.624840374713216,1.589638528335042,1,1.095001220703125,-1.0999984741210938,-2.9549989700317383,-4.599998474121094,0.8199996948242188,0,-0.006497966331904359,4.6666807951511835,59.27000045776367,1.6794850163224884,59.36999893188477,5.193515043376608,59.18999862670898,-0.006497966331904359
7666,2014-01-14,58.9900016784668,59.06000137329102,58.209999084472656,58.540000915527344,435700.0,0.008720966830072063,1.8813629457213525,-0.6428575321115416,49.20215895947893,71.74175000953065,0.22674295467712824,-0.7373833718691927,-3.471628070859637,-6.458359784357157,44.26560707733671,0.8500022888183665,2.054666465757542,0.43500175476074077,-2.428602307361004,3.2986058168824854,-0.9968002763001351,1.8668037858216167,1.885798645019534,28.676553085976508,-35.2847379468336,1.4318020310608741,1,0.5799980163574219,-1.3100013732910156,-3.4700002670288086,-5.1100006103515625,2.6699981689453125,1,-0.00847601264236808,1.2199927521028295,58.47999954223633,4.6666807951511835,59.27000045776367,1.6794850163224884,59.36999893188477,-0.00847601264236808
7667,2014-01-15,59.33000183105469,59.959999084472656,58.9900016784668,58.9900016784668,587700.0,0.0057636911834841875,-4.705864533429074,0.755554613656593,50.773214880883906,68.19068979479803,-0.1721163347789414,-0.7811327268092754,-3.7180652368107587,-6.696849076517424,45.18155187355393,0.9699974060058594,1.8273428102055576,0.5615018844604478,-1.7971351867659777,2.9201389556868733,-0.617816651152765,1.7408204200736606,1.4391664428710982,41.17655308597651,-18.345038860158965,1.1793185356132125,1,0.23999786376953125,-1.6400012969970703,-3.810000419616699,-5.450000762939453,0.18999862670898438,2,-0.0080903984850772,1.8813629457213525,58.9900016784668,1.2199927521028295,58.47999954223633,4.6666807951511835,59.27000045776367,-0.0080903984850772
7668,2014-01-16,59.31000137329102,59.56000137329102,59.09000015258789,59.13999938964844,379000.0,-0.000337105294899831,-2.4814846211447423,0.5000056098464233,48.6702311141774,64.40022141574526,-0.126194748518202,-0.4917886911326903,-3.6079631958319425,-6.575541197246004,46.57748681118676,0.4700012207031321,1.5902413530652098,0.354501342773446,-1.4686533128584003,2.1776559984052923,-0.5570759850424736,1.2660786705893656,1.3568001330566375,62.8572736467638,7.463025767443241,0.9115773278159218,1,0.259998321533196,-1.6200008392334055,-3.7899999618530344,-5.430000305175788,0.6499977111816335,3,-0.0021918911668376007,-4.705864533429074,59.33000183105469,1.8813629457213525,58.9900016784668,1.2199927521028295,58.47999954223633,-0.0021918911668376007
7669,2014-01-17,59.13000106811523,59.41999816894531,58.97000122070313,59.11999893188477,1185000.0,-0.003034906440869789,-1.9032289820831745,0.05883540895312835,45.19481240085483,60.78742642454147,0.021587262672269958,-0.09287530216064965,-3.3374504540727443,-6.293612970036598,47.41785471892782,0.4499969482421804,1.3466634930205075,0.03250102996825177,-1.2902374614276582,1.3552395213641617,-0.6288682157297032,0.6938702756662067,1.4385283413574328,52.57154192243263,1.840368095831984,0.6613692456979553,1,0.4399986267089915,-1.44000053405761,-3.609999656677239,-5.249999999999993,1.0900001525879048,4,0.006595626291282963,-2.4814846211447423,59.31000137329102,-4.705864533429074,59.33000183105469,1.8813629457213525,58.9900016784668,0.006595626291282963
7670,2014-01-21,59.84000015258789,59.84000015258789,59.16999816894531,59.61999893188477,533300.0,0.012007425530988547,5.0908933277847135,21.99542334099164,53.96477029438748,57.566919390698324,-0.6291610086137709,-0.5673323803048334,-3.9261884303735357,-6.883427672960636,48.13324507465244,0.7099990844726634,1.1521256040201422,0.5745000839233398,0.022700411517142527,1.1262997563295372,0.29860024772024474,0.850399920126435,0.6341880438847696,93.14291817801339,44.169692359099884,0.27589983620309844,1,-0.2700004577636719,-2.1499996185302734,-4.319998741149902,-5.959999084472656,0.4900016784667969,1,-0.015207216662628253,-1.9032289820831745,59.13000106811523,-2.4814846211447423,59.31000137329102,-4.705864533429074,59.33000183105469,-0.015207216662628253
7671,2014-01-22,59.58000183105469,59.93999862670898,59.43000030517578,59.93000030517578,492200.0,-0.0043448917257724595,1.7567840646651944,-1.590893327784765,49.893407881391155,54.29028189603762,-0.37225192104898497,-0.3006983674281827,-3.522238719970076,-6.505772102931616,47.398660717944644,0.509998321533196,0.9209877922785168,0.30050163269042685,-0.2689107636058523,0.869914028986706,0.01579543454229082,0.5852078308385629,0.8036188009379757,61.61635622413486,16.35733649138932,0.2847061981481384,1,-0.01000213623046875,-1.805002212524414,-4.582500457763672,-5.700000762939453,1.0799980163574219,2,-0.004699607005520412,5.0908933277847135,59.84000015258789,-1.9032289820831745,59.13000106811523,-2.4814846211447423,59.31000137329102,-0.004699607005520412
7672,2014-01-23,58.45000076293945,59.22000122070313,58.11999893188477,59.099998474121094,656600.0,-0.01896611334990339,1.4719063559485095,1.8571444141689373,44.23439145045211,50.60497428044085,0.7171584670907194,0.8243103962950329,-2.2806931296086788,-5.266523944110432,45.91660841172879,1.4600028991699148,0.7233056062404302,-0.79949951171875,-1.4734499205922589,-0.12554910284524112,-1.1364747161555044,-0.46252430728199556,1.8466750071524132,18.131971779619207,-27.106165906629784,0.3369752044367562,1,0.5899982452392578,-0.6750011444091797,-3.434999465942383,-4.569999694824219,1.579998016357429,3,0.054918717580376475,1.7567840646651944,59.58000183105469,5.0908933277847135,59.84000015258789,-1.9032289820831745,59.13000106811523,0.054918717580376475
7673,2014-01-24,57.15999984741211,58.13000106811523,57.099998474121094,57.9900016784668,531300.0,-0.022070160798787763,-1.168416065018175,1.2769303903329363,32.591417836902025,45.867788658748175,1.8558678652813185,2.053409693788282,-0.8902259373073491,-3.8668022534040745,43.935654497582696,1.3500022888183594,0.4170419719580991,-1.9840003967285185,-3.135702124275838,-0.8322986691811991,-2.559851260502178,-1.4081495329548588,3.006075312387331,2.112724298142758,-39.575473902186936,0.5758508637736601,1,1.3699989318847656,0.6149997711181641,-2.144998550415039,-3.279998779296875,3.759998321533203,4,0.04128762450405099,1.4719063559485095,58.45000076293945,1.7567840646651944,59.58000183105469,5.0908933277847135,59.84000015258789,0.04128762450405099
7674,2014-01-27,56.9900016784668,57.709999084472656,56.83000183105469,57.27000045776367,601100.0,-0.0029740757417621166,-1.9333316379080148,0.33734718264546376,33.33333333333346,45.31752646131792,1.8645096181127911,2.142667521141945,-0.6228892310925573,-3.5906304311655646,41.752498225268006,0.8799972534179688,0.14247695647965486,-2.032998657226564,-3.525196936979782,-0.5408003774733459,-2.7790977971031765,-1.2868995173499513,2.9307873464783754,5.1446949281646495,-36.19146263449925,0.7460991398766094,1,1.404998779296875,0.9799976348876953,-1.9600000381469727,-3.1100006103515625,3.55999755859375,0,0.052114358984622466,-1.168416065018175,57.15999984741211,1.4719063559485095,58.45000076293945,1.7567840646651944,59.58000183105469,0.052114358984622466
7675,2014-01-28,57.06000137329102,57.58000183105469,56.88999938964844,56.95000076293945,395000.0,0.0012282802730758657,-4.999933658407138,-0.3928610354223687,30.626081557068034,43.25351786105004,1.7566287571818293,1.9821209685321577,-0.6017567778333941,-3.5548875727797835,39.41049837669423,0.69000244140625,-0.128186395910177,-1.840999031066886,-3.5519403654263897,-0.13005769670738232,-2.696469698246638,-0.9855283638871342,2.5517089322651003,7.39549129303676,-30.296954012509072,0.8554706671797517,1,1.3349990844726491,1.4149990081787038,-1.7975006103515696,-3.1800003051757884,3.8999977111816335,1,0.05538029743005324,-1.9333316379080148,56.9900016784668,-1.168416065018175,57.15999984741211,1.4719063559485095,58.45000076293945,0.05538029743005324
7676,2014-01-29,56.97000122070313,57.52000045776367,56.4900016784668,56.4900016784668,620100.0,-0.0015772897024503019,-3.291665673254973,4.363607990012267,30.993173390397274,41.05573547321819,1.7097579701471446,1.9757336964329468,-0.4352655266919925,-3.361788136120019,36.89519687950096,1.029998779296875,-0.39407333690977,-1.8054992675781207,-3.696379566753791,0.0853810315975494,-2.7509394171659594,-0.8600591179902821,2.3635382374028495,17.58240376271762,-17.413681147025397,0.9454401495878355,1,1.2449989318847585,1.739999771118157,-1.6149997711181712,-3.0900001525878977,4.399997711181641,2,0.058978419139133154,-4.999933658407138,57.06000137329102,-1.9333316379080148,56.9900016784668,-1.168416065018175,57.15999984741211,0.058978419139133154
7677,2014-01-30,57.6500015258789,57.79999923706055,56.9900016784668,57.36999893188477,413400.0,0.01193611182386034,1.7931045822563354,0.583339293803457,36.43535201411791,39.69630446210047,0.8564536009085515,1.2047075140991481,-1.0328421806026213,-3.9384784367626153,34.2426112702057,0.8299980163574148,-0.37044370783737435,-1.0284990310669002,-2.9423511911292053,0.8853531289954049,-1.9854251110980528,-0.07157295103574768,1.3423133986703775,70.73172433684707,34.35721972525883,0.9569260800311528,1,0.5649986267089915,1.05999946594239,-0.8750009536743093,-3.0600013732910085,3.1999969482421946,3,0.0522115913593173,-3.291665673254973,56.97000122070313,-4.999933658407138,57.06000137329102,-1.9333316379080148,56.9900016784668,0.0522115913593173
7678,2014-01-31,57.06999969482422,57.349998474121094,56.77999877929688,57.06000137329102,457200.0,-0.01006074268349011,1.0000133849994062,0.03570796038198758,33.87097044841687,38.43809980071848,1.2128391460103245,1.7159573345092554,-0.37255555527869433,-3.270423811439869,32.58134370336079,0.870002746582017,-0.4509762970338542,-1.5090007781982422,-3.5425183293650093,0.524516772968525,-2.5257595537816258,-0.4922420026148586,1.6220376401951597,44.27474025066394,7.005472140811385,1.0167587755833827,1,1.1450004577636719,1.6400012969970703,-0.22499942779541016,-2.260000228881836,3.299999237060554,4,0.05186611355004289,1.7931045822563354,57.6500015258789,-3.291665673254973,56.97000122070313,-4.999933658407138,57.06000137329102,0.05186611355004289
7679,2014-02-03,55.61999893188477,57.34000015258789,55.47000122070313,57.13000106811523,572200.0,-0.025407407932244164,-1.066299949418319,-151.02556276241037,30.8823574410533,35.87338726145912,2.3608550693556154,3.027404622516869,1.1422138398178916,-1.7451771968885268,30.987367934559696,1.8699989318847585,-0.6139751871456056,-2.772501564025873,-5.161413543647036,-0.38358958440471014,-3.9669575538364583,-1.5780455742152881,2.8077941243482982,6.437675488502709,-32.91409034180835,1.1944559898105833,2,2.085000991821282,2.5800018310546804,1.2500009536743093,-0.5299987792968821,4.5600013732910085,0,0.09528945233442387,1.0000133849994062,57.06999969482422,1.7931045822563354,57.6500015258789,-3.291665673254973,56.97000122070313,0.09528945233442387
7680,2014-02-04,55.91999816894531,56.349998474121094,55.349998474121094,55.65999984741211,523700.0,0.005393729644402434,-1.2727245141685488,-0.17218407530353488,28.885809379537136,33.53920965014201,1.6162982740311662,2.615790840168657,0.9140612857872412,-1.967741540945383,29.537446570738545,1.0,-0.7781638178114605,-2.316502189636232,-4.924791293195931,0.2917869139234668,-3.6206467414160812,-1.0123576378563826,2.0937040303135674,23.265286421394684,-16.71652489455998,1.304144551779848,2,1.3650016784667969,2.220001220703125,0.9925012588500977,-0.48999977111816406,3.7000007629394602,1,0.08279687445852724,-1.066299949418319,55.61999893188477,1.0000133849994062,57.06999969482422,1.7931045822563354,57.6500015258789,0.08279687445852724
7681,2014-02-05,56.38000106811523,56.5099983215332,55.45000076293945,55.599998474121094,426100.0,0.008226089310306328,1.0384625259968676,3.000029344014527,30.040598891724997,31.962121588061223,0.7315721446244439,2.0257351669463546,0.5146783864028635,-2.3457308228283296,27.94356055250663,1.05999755859375,-0.9200753576600036,-1.7079994201660256,-4.386598211734466,0.9705993714024146,-3.047298815950249,-0.36870002438180194,1.2075085351216046,42.040909112140874,2.1189224968531235,1.3392993957842205,2,0.3599987030029368,1.7599983215332102,0.5724992752075266,-0.8600006103515554,3.0099983215332102,2,0.08123444358974252,-1.2727245141685488,55.91999816894531,-1.066299949418319,55.61999893188477,1.0000133849994062,57.06999969482422,0.08123444358974252
7682,2014-02-06,56.47000122070313,56.81999969482422,55.97000122070313,56.34000015258789,347000.0,0.00159631342466926,1.048193989309613,0.1666674817702199,30.965153827863134,31.7814255870569,0.37009166920554293,1.8145440481697435,0.47405402848090006,-2.352361393191636,26.887799222773868,0.8499984741210866,-1.1816074340661729,-1.481999397277825,-4.200913150880346,1.2369143563246965,-2.8414562740790856,-0.12254252047656422,0.7595066018751808,56.00013732910192,18.19529454444887,1.3594568768012614,2,0.10499763488768821,1.6699981689453054,0.5074987411498952,-0.7950019836425852,3.1899986267089773,3,0.08677169479828506,1.0384625259968676,56.38000106811523,-1.2727245141685488,55.91999816894531,-1.066299949418319,55.61999893188477,0.08677169479828506
7683,2014-02-07,58.13000106811523,58.20000076293945,56.29999923706055,56.81000137329102,769000.0,0.029396136205563028,1.6027434483839782,10.153760380292185,44.407160364026126,33.01185081268942,-1.2715619107616547,0.05995758112285188,-1.1085256268847345,-3.926156679860874,24.687408928074785,1.9000015258789062,-1.3864231241786769,0.24000034332274822,-2.398117893709447,2.8781185803549434,-1.0790587751933458,1.5590594618388423,-2.7800025939941335,97.5438723295465,59.061999453611634,1.3190591185160958,2,-1.3550014495849538,0.00999832153321023,-1.0550012588500906,-2.2350006103515554,2.099998474121101,4,0.046791628350714154,1.048193989309613,56.47000122070313,1.0384625259968676,56.38000106811523,-1.2727245141685488,55.91999816894531,0.046791628350714154
7684,2014-02-10,57.68000030517578,58.22999954223633,57.06999969482422,58.02999877929688,854500.0,-0.0077412825506771865,2.0933329264322915,-0.26515042048378135,37.55761047125107,33.78202069204309,-0.7972289900312219,0.40552331832282107,-0.5895730978115097,-3.396642760967019,22.377460311346937,1.1599998474121094,-1.4979290560056384,-0.1305004119873061,-2.6881192920209145,2.4271184680463023,-1.4093098520041067,1.1483090280294945,-2.2730017852783178,80.90281135136925,47.29720715256365,1.278809440016804,2,-0.8900012969970703,0.45999908447265625,-0.35249996185302734,-1.6800003051757812,1.9099998474121094,0,0.04663659175583623,1.6027434483839782,58.13000106811523,1.048193989309613,56.47000122070313,1.0384625259968676,56.38000106811523,0.04663659175583623
7685,2014-02-11,58.099998474121094,58.31000137329102,57.18999862670898,57.61000061035156,682600.0,0.007281521614479258,1.4615345920386258,-1.3999999999999715,41.62894404566583,34.96377298707293,-1.178076867082126,-0.04680286521804078,-0.9446335740689591,-3.74250048584976,21.037552005557803,1.1200027465820455,-1.4089787958542814,0.3084978103637681,-2.233779590855626,2.850775211583162,-0.9626408902459289,1.5796365109734651,-2.5800799133300742,92.65724285477988,60.00908335377818,1.2711387006096984,2,-1.269998550415039,0.04000091552734375,-0.4549980163574219,-2.0649986267089844,2.490001678466797,1,0.0358003766898749,2.0933329264322915,57.68000030517578,1.6027434483839782,58.13000106811523,1.048193989309613,56.47000122070313,0.0358003766898749
7686,2014-02-12,58.4900016784668,58.68000030517578,58.0099983215332,58.099998474121094,627200.0,0.006712619872432768,-1.3508696786973893,0.7959283768003114,50.246919045591724,36.498391546125575,-1.486069621133744,-0.5019190952451638,-1.2657626594054108,-4.053107317018686,19.75886380573862,0.6700019836425781,-1.3002540035607382,0.7235010147094698,-1.7786697192042098,3.2256717486231494,-0.5275843522473664,1.974586381666306,-2.8026781489257786,92.9889781956898,56.087853130532295,1.2510853669568387,2,-1.4750022888183594,-0.3500022888183594,-0.5075016021728516,-2.4550018310546875,1.2199974060058594,2,0.019319494289465666,1.4615345920386258,58.099998474121094,2.0933329264322915,57.68000030517578,1.6027434483839782,58.13000106811523,0.019319494289465666
7687,2014-02-13,58.849998474121094,58.97999954223633,58.13000106811523,58.2599983215332,326100.0,0.0061548433120806045,-1.0000089758146506,1.5128084744270665,61.78520334139729,39.59997297867896,-1.852786262980871,-0.9483423589231421,-1.542900301322831,-4.336716156002353,17.902120656126737,0.8499984741211009,-1.164515132967182,1.1074979782104464,-1.340142722831942,3.5551386792528348,-0.11632237231074782,2.3313183287316406,-2.923260802529292,95.14921442866374,51.62320220830958,1.2238203505211924,2,-1.6849994659423828,-0.7099990844726562,-0.8224983215332031,-2.8149986267089844,0.3000030517578054,3,0.00917588665299296,-1.3508696786973893,58.4900016784668,1.4615345920386258,58.099998474121094,2.0933329264322915,57.68000030517578,0.00917588665299296
7688,2014-02-14,59.18000030517578,59.31000137329102,58.63999938964844,58.86999893188477,423300.0,0.0056075078948354395,1.3508696786973555,0.5254259205379248,64.93858758470529,43.38399855019585,-2.069655089871226,-1.3582195326905477,-1.769670415108294,-4.5846018438847125,16.045411858968556,0.6700019836425852,-1.0074190441916215,1.4439998626708999,-0.9867457644896191,3.874745489831419,0.22862704909064036,2.6593726762511594,-2.9479364465195275,94.19638523645115,43.92280782076849,1.2153728135802602,2,-1.8500003814697266,-1.0400009155273438,-1.197500228881836,-3.145000457763672,0.23999786376953125,4,0.008110840482614012,-1.0000089758146506,58.849998474121094,-1.3508696786973893,58.4900016784668,1.4615345920386258,58.099998474121094,0.008110840482614012
7689,2014-02-18,59.52000045776367,59.709999084472656,59.06000137329102,59.43999862670898,876500.0,0.005745186732588614,1.826082629824327,0.25806927951765635,66.18419150567993,47.52826323087838,-2.0095921578276545,-1.7576178012628176,-1.9861749635545323,-4.839515465008745,14.389225439835515,0.6499977111816335,-0.9147295590459521,1.7645000457763658,-0.7190162974186691,4.248016388971401,0.5227418741788483,3.006258217373883,-2.9185840973512427,92.46037332558285,35.24436451562124,1.241758171597518,2,-1.9400005340576172,-1.8650016784667969,-0.9724998474121094,-2.9200000762939453,-0.7999992370605398,1,0.01192874796727339,1.3508696786973555,59.18000030517578,-1.0000089758146506,58.849998474121094,-1.3508696786973893,58.4900016784668,0.01192874796727339
7690,2014-02-19,58.93000030517578,59.56000137329102,58.84000015258789,59.41999816894531,468600.0,-0.009912636896005522,-1.1492632489922552,-6.124833110813875,62.09875066403942,51.090280094468866,-1.0590971191959113,-1.306260763511581,-1.260869887763775,-4.161886305070702,12.2629802585775,0.7200012207031321,-0.7539907034698743,1.2199998855590835,-1.1326116363694325,3.5726114074875994,0.04369412459482902,2.396305646523338,-1.8933823633949203,54.11773945629369,-7.776569787497749,1.1763057609642564,2,-1.0900001525878906,-1.2750015258789062,-0.38249969482421875,-2.3299999237060547,-0.220001220703125,2,0.011199725844123876,1.826082629824327,59.52000045776367,1.3508696786973555,59.18000030517578,-1.0000089758146506,58.849998474121094,0.011199725844123876
7691,2014-02-20,59.29999923706055,59.52999877929688,58.45000076293945,59.06999969482422,681600.0,0.006278617511771278,2.130435263352805,-0.4693888672635267,60.59047952037688,54.38198294919262,-1.0854859187780121,-1.7900912580123745,-1.5203903781195862,-4.443450467952118,9.786141756178186,1.079998016357429,-0.41327484811229453,1.6039989471435518,-0.7046794403571894,3.912677334644293,0.44965975339318476,2.758338140893919,-1.8891079353028317,74.05060999017363,12.725831871917201,1.1543391937503704,2,-1.2950000762939453,-1.6450004577636719,-0.8224983215332031,-2.6999988555908203,-0.30999755859375,3,0.0217538099852308,-1.1492632489922552,58.93000030517578,1.826082629824327,59.52000045776367,1.3508696786973555,59.18000030517578,0.0217538099852308
7692,2014-02-21,61.65999984741211,62.70000076293945,60.70000076293945,61.5,2852300.0,0.039797649927736156,-1.272729440170968,0.6956528950292737,73.98118322538322,57.667985489343394,-2.941158033911897,-4.107890025517136,-3.739566534341165,-6.705824046642377,9.788056353375897,3.4000015258789062,0.01025786678832219,3.803499603271483,0.9035158798062781,6.703483326736688,2.353507741538884,5.253491465004082,-3.9272334560743047,75.52939022288602,11.550210786012627,1.449991861732602,2,-1.7749996185302734,-2.635000228881836,-3.0349998474121094,-5.059999465942383,-2.049999237060547,4,-0.03162505299651397,2.130435263352805,59.29999923706055,-1.1492632489922552,58.93000030517578,1.826082629824327,59.52000045776367,-0.03162505299651397
7693,2014-02-24,59.52000045776367,63.27999877929688,58.90999984741211,61.86999893188477,2822100.0,-0.03470644493908892,-1.448178882603487,-14.687504470352666,69.00585143207275,61.16223448499025,-0.6517952644210396,-1.8783225211096521,-1.4936012699128796,-4.479331138194382,10.327494106066043,4.369998931884773,0.37572300937647896,1.5455001831054673,-1.4263215724321938,4.5173219386431285,0.059589305336636755,3.031411060874298,-1.0699996948242188,22.15321188953956,-47.076121226453,1.4859108777688295,2,0.7149982452392578,-0.2050018310546875,-0.8900003433227539,-2.9200000762939453,0.6899986267089844,0,-0.006216379856168297,-1.272729440170968,61.65999984741211,2.130435263352805,59.29999923706055,-1.1492632489922552,58.93000030517578,-0.006216379856168297
7694,2014-02-25,59.959999084472656,60.0099983215332,59.290000915527344,59.63999938964844,707500.0,0.007392449988659067,2.4285740236148956,-0.13617017132059994,69.42307847491362,64.25047164379556,-0.8206661866217573,-2.1970518702252235,-1.803895126919869,-4.83802185119702,11.168703288599293,0.7199974060058594,0.770825548066604,1.8369989395141602,-1.2231907830202857,4.897188662048606,0.3069040782469372,3.367093800781383,3.319999694824226,31.26291804715848,-41.972028164936546,1.5300948612672232,2,0.6849994659423828,-0.6450004577636719,-1.3299989700317383,-3.3599987030029297,-0.2999992370605469,1,-0.009006019409149468,-1.448178882603487,59.52000045776367,-1.272729440170968,61.65999984741211,2.130435263352805,59.29999923706055,-0.009006019409149468
7695,2014-02-26,60.22000122070313,60.459999084472656,59.79999923706055,59.95000076293945,477000.0,0.0043362598432361565,-1.3157746799354852,0.8437522351763329,68.82352875178259,66.31453938892788,-0.8362629495008136,-2.3275089787520713,-1.9372012679875965,-5.0032017036965115,12.150519768236684,0.6599998474121094,0.9591501590548148,1.9390010833740305,-1.2149699332927426,5.092972100040804,0.36201557504064397,3.515986591707417,3.05999755859375,36.64598726064354,-38.86034428938166,1.5769855083333848,2,0.4849987030029226,-0.9050025939941477,-1.5900011062622141,-3.6200008392334055,-1.1300010681152415,2,-0.02490866771162259,2.4285740236148956,59.959999084472656,-1.448178882603487,59.52000045776367,-1.272729440170968,61.65999984741211,-0.02490866771162259
7696,2014-02-27,60.33000183105469,60.34000015258789,59.70000076293945,60.25,403200.0,0.0018266457675484293,11.800183108262761,0.2963025756227052,68.88454084786302,67.10335466742407,-0.7351168804314128,-2.2903053003009575,-1.9308001105224832,-5.00623941186133,13.219399796489881,0.6399993896484375,1.276559822370821,1.8810016632080107,-1.3362541845700306,5.098257510986052,0.27237373931898645,3.489629587097035,2.8701969909668037,32.49433251074352,-43.60069426153335,1.6086279238890218,2,0.5349979400634766,-1.0150032043457031,-1.7000017166137695,-3.730001449584961,-2.0900001525878906,3,-0.026852356993434356,-1.3157746799354852,60.22000122070313,2.4285740236148956,59.959999084472656,-1.448178882603487,59.52000045776367,-0.026852356993434356
7697,2014-02-28,60.65999984741211,60.72000122070313,60.18999862670898,60.36000061035156,525400.0,0.005469882419057992,1.5238099563128222,3.749904634751097,64.22946542742639,67.02456331661531,-0.8731910193122729,-2.512032856074306,-2.126878577793292,-5.228984081202768,14.483556167931033,0.5300025939941548,1.5527732503166547,2.060499763488771,-1.278680987319028,5.39968051429657,0.3909093880848715,3.7300901388926704,2.4619950164794986,40.0457763783761,-31.959035131026532,1.669590375403899,2,0.2049999237060547,-1.345001220703125,-1.9875001907348633,-4.059999465942383,-2.9199981689453125,4,-0.027530467740621956,11.800183108262761,60.33000183105469,-1.3157746799354852,60.22000122070313,2.4285740236148956,59.959999084472656,-0.027530467740621956
7698,2014-03-03,60.02999877929688,60.29999923706055,59.41999816894531,60.0,419400.0,-0.01038577431091281,2.087724699174151,0.09999618529305676,62.95478805507637,66.6657407109927,-0.12285768311244993,-1.7380149015496187,-1.383958782699601,-4.484883614203845,15.577149348508124,1.2400016784667969,1.7096140592471158,1.282498741149908,-2.033554199808748,4.598551682108564,-0.3755277293294199,2.940525211629236,3.015356205627441,51.74809131796453,-18.34089361630054,1.6580264704793286,3,0.835000991821282,-0.7150001525878977,-1.62249946594239,-3.4299983978271555,-2.020000457763679,0,-0.006996471389071002,1.5238099563128222,60.65999984741211,11.800183108262761,60.33000183105469,-1.3157746799354852,60.22000122070313,-0.006996471389071002
7699,2014-03-04,60.91999816894531,61.11000061035156,60.16999816894531,60.599998474121094,565400.0,0.014825910507187512,1.6857036980523372,10.667090539163292,64.77987119599948,66.96364299232158,-0.8866206833529802,-2.3300561935268718,-2.171580777709771,-5.254130592019152,15.698608464089306,1.0800018310546804,1.7722060643871345,1.9074981689453097,-1.1965219450156326,5.011518282906252,0.35548811196483854,3.4595082259257808,2.0502497345910697,88.75726822926072,20.633922546030092,1.5520100569804711,3,-0.05499839782714844,-1.6049995422363281,-2.7674989700317383,-4.319997787475586,-2.6899986267089844,1,-0.011654614343612812,2.087724699174151,60.02999877929688,1.5238099563128222,60.65999984741211,11.800183108262761,60.33000183105469,-0.011654614343612812
7700,2014-03-05,60.54999923706055,61.0,60.18999862670898,60.790000915527344,369100.0,-0.006073521717099739,1.4545501835101218,-0.7500059604701619,60.81931872367879,66.98906957046623,-0.29352610802929746,-1.6816218111910075,-1.707518231738156,-4.7652629225566585,15.728435856511231,0.8100013732910227,1.7795710650286978,1.3059991836547837,-1.5035506943880605,4.115549061697628,-0.09877575536663841,2.710774122676206,2.346643726715655,66.86387193470331,1.8079585383525512,1.4047749390214221,3,0.5450000762939453,-1.2350006103515625,-2.367499351501465,-3.9199981689453125,-3.7900009155273438,2,-0.014698586306565953,1.6857036980523372,60.91999816894531,2.087724699174151,60.02999877929688,1.5238099563128222,60.65999984741211,-0.014698586306565953
7701,2014-03-06,60.959999084472656,61.08000183105469,60.4900016784668,60.72999954223633,441900.0,0.006771260983950089,1.51061204944444,-0.9583247238337439,61.024036978249455,65.54938665411805,-0.49538733645281496,-1.8244471132772446,-2.107661770720952,-5.067013876995951,15.966062266366448,0.5900001525878906,1.760710875367117,1.4869991302490249,-1.0753929820733248,4.0493912425713745,0.20580307408784648,2.7681951864102032,1.86451103833857,91.12418288851168,28.64076963321331,1.281196056161175,3,0.13500022888183594,-1.6450004577636719,-2.524998664855957,-4.329998016357422,-4.479999542236328,3,-0.030675835957502118,1.4545501835101218,60.54999923706055,1.6857036980523372,60.91999816894531,2.087724699174151,60.02999877929688,-0.030675835957502118
7702,2014-03-07,61.36999893188477,61.61000061035156,61.0099983215332,61.15999984741211,379700.0,0.006725719382705053,-1.352940296497973,0.9130413149122097,61.347145834922834,64.69841936554583,-1.062592870812857,-1.948426108433189,-2.494778379652338,-5.379013495829547,16.697591670351922,0.6500015258789062,1.8368411696793885,1.6519990921020593,-0.6222461014270593,3.926244285631178,0.5148764953374965,2.789121688866622,1.383821006780778,89.04103146512115,29.306318064765676,1.1371225967645595,3,-0.9199981689453196,-2.0550003051757884,-2.907498359680183,-4.739997863769538,-5.05999755859375,4,-0.051002074432036304,1.51061204944444,60.959999084472656,1.4545501835101218,60.54999923706055,1.6857036980523372,60.91999816894531,-0.051002074432036304
7703,2014-03-10,60.849998474121094,61.56000137329102,60.7599983215332,61.22999954223633,667400.0,-0.008473202978882766,-1.857146749681567,-1.8095367847410833,56.76499636187242,63.291965797430144,-0.37335424582317245,-1.2798190560885843,-1.9645577133476735,-4.765117415493918,17.72206486053883,0.8000030517578196,1.9051144115069718,0.9959987640380845,-1.2024537882082171,3.194451316284386,-0.10322751208506276,2.095225040161232,1.8345450840816895,47.22216335353707,-8.0270952338075,1.0992262761231495,3,-0.33499908447265625,-1.5349998474121094,-2.387497901916504,-3.4699974060058594,-4.509998321533203,0,-0.051109233749232486,-1.352940296497973,61.36999893188477,1.51061204944444,60.959999084472656,1.4545501835101218,60.54999923706055,-0.051109233749232486
7704,2014-03-11,60.36999893188477,61.2599983215332,60.20000076293945,61.040000915527344,392400.0,-0.007888242469561657,-1.0990085547561044,1.7631581589117917,57.40740231998023,62.02350730500766,0.19100626291721312,-0.619732610174907,-1.4842181699053043,-4.1892280352083375,18.575864225700922,1.05999755859375,1.5984795497796753,0.3814992904663157,-1.5724897128992978,2.3354882938319292,-0.5954952112164875,1.358493792149119,2.2466537734645016,12.676060121694983,-40.95176057786991,0.9769945016828053,3,0.14500045776366477,-1.0550003051757884,-1.9074983596801829,-2.9899978637695384,-3.4099998474121165,1,-0.03909227517155245,-1.857146749681567,60.849998474121094,-1.352940296497973,61.36999893188477,1.51061204944444,60.959999084472656,-0.03909227517155245
7705,2014-03-12,60.18000030517578,60.45000076293945,59.81000137329102,60.13000106811523,577300.0,-0.003147235879917165,1.1694888953544518,-0.07462550601525875,54.612166328848595,60.43768791400606,0.41877244589663576,-0.28028606100346565,-1.2989817503623442,-3.915126921878901,19.269177010607823,0.6399993896484304,1.4803638010641151,0.08750057220458984,-1.6530233860832837,1.8280245304924634,-0.7827614069393434,0.9577625513485231,2.3701193643770537,20.555504928378713,-29.229502365220416,0.8702619791439353,3,0.33499908447265625,-0.8650016784667969,-2.2274999618530273,-2.799999237060547,-2.549999237060554,2,-0.032402804138433106,-1.0990085547561044,60.36999893188477,-1.857146749681567,60.849998474121094,-1.352940296497973,61.36999893188477,-0.032402804138433106
7706,2014-03-13,59.61999893188477,60.54999923706055,59.41999816894531,60.43999862670898,598400.0,-0.009305439854623065,1.1730770641528812,-16.40024414434773,36.821695874901586,57.39238018594775,0.9694125880586526,0.38863815870596596,-0.749703262338052,-3.283165588045229,19.529412958598108,1.1300010681152344,1.304928167368999,-0.5290006637573157,-2.117192262779845,1.0591909352652138,-1.323096463268584,0.2650951357539526,2.8649183625875523,9.13244474791705,-35.851278118060726,0.7940957995112659,3,0.8950004577636648,-0.25499916076660867,-1.9074993133544993,-2.2399978637695384,-2.2299995422363352,3,-0.047970490801569676,1.1694888953544518,60.18000030517578,-1.0990085547561044,60.36999893188477,-1.857146749681567,60.849998474121094,-0.047970490801569676
7707,2014-03-14,59.38999938964844,59.90999984741211,59.349998474121094,59.45000076293945,371000.0,-0.0038577582414771605,-6.999836516716166,0.07317243368472108,48.885067647103085,55.82907791839516,1.1178738115887725,0.6968978085612321,-0.5368664938069756,-2.984527416607939,19.51184302110872,0.5600013732910156,1.1099373505151817,-0.7860002517700195,-2.297727878781018,0.7257273752409787,-1.5418640652755187,-0.030136438264520393,3.03101957724499,1.8099938032827008,-44.158876522127244,0.7558638135054985,3,1.0900001525878906,0.2350006103515696,-1.9499998092651367,-2.009998321533203,-1.5900001525878906,4,-0.04899814577063821,1.1730770641528812,59.61999893188477,1.1694888953544518,60.18000030517578,-1.0990085547561044,60.36999893188477,-0.04899814577063821
7708,2014-03-17,59.65999984741211,60.06000137329102,59.459999084472656,59.599998474121094,577800.0,0.004546227656818891,-2.5294236443806586,-1.0,47.34982998985668,53.892406673268184,0.8826943137383125,0.48981455968671384,-0.804160096752021,-3.1868157537768838,19.251356178209324,0.6700019836425852,0.9031899616221963,-0.5399997711181612,-1.9994872888423814,0.9194877466060589,-1.2697435299802748,0.1897439877439524,2.6983987584539975,16.230439688832522,-30.293327691726052,0.7297437588621111,3,0.8199996948242188,0.12999916076660156,-2.3025007247924805,-2.279998779296875,-1.8199996948242188,0,-0.05615149987745771,-6.999836516716166,59.38999938964844,1.1730770641528812,59.61999893188477,1.1694888953544518,60.18000030517578,-0.05615149987745771
7709,2014-03-18,60.22999954223633,60.6500015258789,59.54999923706055,59.7400016784668,550400.0,0.009554135036575095,-1.5287329106486556,8.166444147752559,50.08373807267602,52.69956437871231,0.22856094053191356,-0.025577889747204097,-1.3741225846763,-3.685740081333307,18.815917674615406,1.1000022888183523,0.7593116417280825,-0.005500030517580967,-1.4294522266509802,1.4184521656158182,-0.7174761285842806,0.7064760675491186,2.067031109823006,67.69223094709945,19.09615784975871,0.7119760980667009,3,0.25,-0.05500030517578125,-2.7725000381469727,-2.8499984741210938,-2.1599998474121094,1,-0.06458574496452674,-2.5294236443806586,59.65999984741211,-6.999836516716166,59.38999938964844,1.1730770641528812,59.61999893188477,-0.06458574496452674
7710,2014-03-19,59.59000015258789,60.61999893188477,59.27999877929688,60.22999954223633,500900.0,-0.010625923867052967,-1.126980763059285,-1.3061268976255351,44.30767605571808,50.84219094287549,0.8024499360546855,0.7024154660058741,-0.7315283929913221,-2.9787830140174876,18.540251357948257,1.3400001525878906,0.6528404258802141,-0.6784994125366239,-2.002118891485871,0.6451200664126233,-1.340309152011244,-0.016689673062003862,2.646889904740803,22.627792102199983,-26.848183454768126,0.6618097394746233,3,0.8549995422363281,0.6449985504150391,-2.1250009536743164,-2.2099990844726562,-2.0400009155273438,2,-0.04413493977816374,-1.5287329106486556,60.22999954223633,-2.5294236443806586,59.65999984741211,-6.999836516716166,59.38999938964844,-0.04413493977816374
7711,2014-03-20,60.59000015258789,62.0,59.790000915527344,61.68999862670898,981500.0,0.016781339107893478,1.5697645535033091,1.7187492549412187,49.5118569546684,49.52715884506945,-0.2855862905294231,-0.20657699007556118,-1.7272536812235302,-3.907885358925185,19.101493176506903,2.4099998474121094,0.4677841043515727,0.25700054168701314,-0.991494562380467,1.5054956457544932,-0.36724701034673046,0.8812480937207567,1.52861425361953,48.16179358009165,-2.4034755663624594,0.624247552033741,3,0.049999237060546875,0.05499839782714844,-3.1050004959106445,-3.2099990844726562,-2.6899986267089915,3,-0.04885293079746322,-1.126980763059285,59.59000015258789,-1.5287329106486556,60.22999954223633,-2.5294236443806586,59.65999984741211,-0.04885293079746322
7712,2014-03-21,59.709999084472656,61.290000915527344,59.6500015258789,61.290000915527344,1544100.0,-0.014523866411933817,1.0759461886872719,1.4363672934338658,47.84366729251019,48.53590005958476,0.37345351458630915,0.547937505321606,-0.8479573928837425,-2.966014519749244,17.50110120690343,1.6399993896484446,0.32682864906735176,-0.5255004882812528,-1.6344203038664205,0.5834193273039148,-1.0799603960738366,0.028959419511330964,2.2950706966583425,15.808827654298604,-33.17725030499431,0.5544599077925827,3,0.9300003051757812,0.9950008392333984,-2.1324996948242188,-2.329998016357422,-1.5900001525878835,4,-0.03885445872377391,1.5697645535033091,60.59000015258789,-1.126980763059285,59.59000015258789,-1.5287329106486556,60.22999954223633,-0.03885445872377391
7713,2014-03-24,59.1500015258789,60.0,58.88000106811523,59.58000183105469,685700.0,-0.00937862279651891,-1.3092732420953088,0.2721517764879761,37.51764769181102,46.32592732312151,0.7453259246629784,1.1370938027961088,-0.300989201291074,-2.346775434443515,17.26806407393323,1.1199989318847727,0.12663405699581176,-1.0669981002807702,-2.2368484787818375,0.10285227822029697,-1.6519232895313039,-0.48207291103023664,2.849998474121101,8.65386378836246,-33.84316058179979,0.584925189250532,3,1.289999008178718,1.714998245239265,-1.497502326965325,-1.7700004577636648,-0.2200012207031179,0,-0.022823368622022944,1.0759461886872719,59.709999084472656,1.5697645535033091,60.59000015258789,-1.126980763059285,59.59000015258789,-0.022823368622022944
7714,2014-03-25,59.41999816894531,59.68000030517578,59.18999862670898,59.47999954223633,408800.0,0.004564609232483141,1.1304286531716,0.13953797838930945,41.917009798705,44.91535437532779,0.36475835257754596,0.8691280101434415,-0.5779227211804709,-2.5564767973480897,17.022433324727288,0.5299987792968821,-0.12061709631129958,-0.7700014114379883,-1.988731903497694,0.44872908062171746,-1.3793666574678412,-0.1606361654081354,2.392801895141602,17.307605310745288,-21.19395205305193,0.609365246029854,3,1.0200023651123047,1.4450016021728516,-1.6849985122680664,-2.039997100830078,-0.6799964904785156,1,-0.0265903410475562,-1.3092732420953088,59.1500015258789,1.0759461886872719,59.709999084472656,1.5697645535033091,60.59000015258789,-0.0265903410475562
7715,2014-03-26,58.72000122070313,59.83000183105469,58.68999862670898,59.59000015258789,350300.0,-0.011780494274872266,-1.4516089337352882,14.49965032742057,34.61538058463461,44.670208231964786,0.9341062675258627,1.5293999721869085,0.1323282883520278,-1.793415709200282,16.319279792551317,1.1400032043457102,-0.3112331387531526,-1.3949983596801658,-2.7793233243700115,-0.010673394990320162,-2.087160842025085,-0.7028358773352466,2.916830903625481,0.9064224032126086,-29.660679852248993,0.6921624823449226,3,1.62499809265136,2.144998550415032,-1.1025018692016673,-1.3400001525878977,0.31999969482421164,2,-0.011069508044385779,1.1304286531716,59.41999816894531,-1.3092732420953088,59.1500015258789,1.0759461886872719,59.709999084472656,-0.011069508044385779
7716,2014-03-27,58.709999084472656,59.04999923706055,58.47000122070313,58.86000061035156,458100.0,-0.00017033610392613863,1.188676800829132,0.1724157586652942,30.668587324214656,42.646154862754955,0.8956357441637053,1.4881088385670793,0.136238268078543,-1.7226414470373186,15.598215861359494,0.5799980163574148,-0.4883611689875593,-1.324000358581543,-2.838788453410608,0.19078773624752188,-2.081394405996072,-0.5666063111670141,2.691086360046384,8.510563466017846,-14.054391353064513,0.7573940474145322,3,1.5250015258789062,2.155000686645508,-0.9624996185302734,-1.3299980163574219,0.3500022888183665,3,-0.019758130906169624,-1.4516089337352882,58.72000122070313,1.1304286531716,59.41999816894531,-1.3092732420953088,59.1500015258789,-0.019758130906169624
7717,2014-03-28,58.9900016784668,59.290000915527344,58.63000106811523,58.86999893188477,455200.0,0.004769248822355854,-1.2000050862759275,-0.800010172422515,35.993990698796736,41.384394941526075,0.6179059541158551,1.1347589662962605,-0.1576893329764033,-1.9431395352593057,14.677030340393129,0.6599998474121165,-0.6221641744158148,-0.9604978561401367,-2.5136189413382724,0.5926232290579989,-1.737058398739201,-0.18393731354107246,2.1179753436706505,33.98698514012137,13.94032760377253,0.7765605425990675,3,1.2449989318847656,1.8849983215332102,-1.1600027084350586,-1.6100006103515625,0.0,4,-0.018477710147036364,1.188676800829132,58.709999084472656,-1.4516089337352882,58.72000122070313,1.1304286531716,59.41999816894531,-0.018477710147036364
7718,2014-03-31,59.61000061035156,59.88000106811523,58.9900016784668,59.209999084472656,784600.0,0.010510237569820058,-1.119055404178003,3.3332697565009286,44.39528845152993,40.75234498362096,-0.011098337848352458,0.5077121726677518,-0.7840511604656442,-2.501979337693193,14.610142125702186,0.8899993896484304,-0.5219348451977623,-0.31949901580810547,-1.8794368495579832,1.2404388179417722,-1.0994679326830479,0.46046990106683694,1.2341788316424527,80.85102929200866,57.398788508711476,0.7799689168749405,3,0.625,1.2649993896484446,-0.1550006866455078,-1.0450000762939453,0.09999847412109375,0,-0.02499583397434224,-1.2000050862759275,58.9900016784668,1.188676800829132,58.709999084472656,-1.4516089337352882,58.72000122070313,-0.02499583397434224
7719,2014-04-01,60.209999084472656,60.27000045776367,59.6500015258789,59.77000045776367,786400.0,0.010065399563456756,1.214276469506364,1.0999923706345724,50.20861474925377,41.408004838458254,-0.6864162319954801,-0.15621411758860404,-1.3777688489881257,-3.0363894706616463,14.132899804947074,0.6599998474121094,-0.5045379250525741,0.3159994125366197,-1.180035090470092,1.8120339155433314,-0.4320178389667362,1.0640166640399755,0.3967625353922699,96.66658895983757,69.83865770484726,0.7480172515033544,4,0.02500152587890625,0.02500152587890625,-0.4350004196166992,-1.3449993133544922,-0.6599998474121094,1,-0.021258907137684524,-1.119055404178003,59.61000061035156,-1.2000050862759275,58.9900016784668,1.188676800829132,58.709999084472656,-0.021258907137684524
7720,2014-04-02,59.65999984741211,60.43000030517578,59.459999084472656,60.22999954223633,603500.0,-0.009134682700939978,1.0,-1.2954578951475166,50.27855819172534,41.49319386479792,-0.14018530608682767,0.34118248772988125,-0.8506392637890343,-2.4131152799504605,13.557203177117483,0.970001220703125,-0.508524579215468,-0.1894998550415039,-1.656030447981749,1.277030737898741,-0.9227651515116264,0.5437654414286186,-1.1899986267089773,60.71424400839219,30.34060843818193,0.7332652964701215,4,0.220001220703125,0.5750007629394531,0.31999874114990234,-0.7950000762939453,0.1399993896484375,2,-0.015420686746535739,1.214276469506364,60.209999084472656,-1.119055404178003,59.61000061035156,-1.2000050862759275,58.9900016784668,-0.015420686746535739
7721,2014-04-03,59.09000015258789,59.9900016784668,58.849998474121094,59.77000045776367,649000.0,-0.009554135036574984,1.035715015565289,1.1929836302552503,48.00532231939902,41.51115553445223,0.21753990720495153,0.8051857025108973,-0.30222238438457083,-1.7609148835210462,12.674477140309861,1.1400032043457031,-0.5928920229076269,-0.6659996032714872,-2.0716025114597585,0.739603304916784,-1.3688010573656229,0.03680185082264842,-0.5807989501953088,25.555515524765106,-8.082943269453999,0.7028014540941345,4,0.3600006103515625,1.1450004577636719,0.9199991226196289,-0.22500038146972656,1.279998779296882,3,-0.0008461539504388549,1.0,59.65999984741211,1.214276469506364,60.209999084472656,-1.119055404178003,59.61000061035156,-0.0008461539504388549
7722,2014-04-04,58.2400016784668,59.29999923706055,58.09000015258789,59.22000122070313,511100.0,-0.014384810829686012,1.1228136513152391,1.4411751506243864,41.2345692966444,41.92414682387816,0.9354648013248976,1.484795771242787,0.552300112159827,-0.8438412003883684,11.3644667521501,1.2099990844726562,-0.6101709834484765,-1.3594982147216825,-2.7041234204779485,-0.014873008965416545,-2.031810817599819,-0.687185611843546,2.1899986267089844,6.410321200749245,-28.21440641808318,0.6723126028781331,4,1.019998550415039,1.8049983978271484,1.8499975204467773,0.6249980926513672,2.359996795654297,4,0.014079664683928073,1.035715015565289,59.09000015258789,1.0,59.65999984741211,1.214276469506364,60.209999084472656,0.014079664683928073
7723,2014-04-07,57.7400016784668,58.599998474121094,57.709999084472656,58.31999969482422,574200.0,-0.008585164587741834,-1.781234167595501,0.5918349870183413,34.4956375587051,41.099549908322615,1.3571405985853318,1.8338803233166772,1.0926943141731371,-0.27819416096089356,10.362947860622633,0.8899993896484375,-0.7675488841215454,-1.703998374938962,-3.1548393934684142,-0.25315735640950976,-2.4294188842036846,-0.9785778656742394,2.643198623657227,1.1030360488729818,-28.126916137178124,0.7254205092647255,4,1.3299980163574219,2.1149978637695312,2.3499975204467773,1.2099971771240305,2.6499977111816406,0,0.021648769720527428,1.1228136513152391,58.2400016784668,1.035715015565289,59.09000015258789,1.0,59.65999984741211,0.021648769720527428
7724,2014-04-08,58.0099983215332,58.22999954223633,57.5,57.6500015258789,518100.0,0.004676076120847972,-1.2121203363870185,-0.6206862532310061,39.68665650740532,41.66302501085269,0.9678854113568249,1.4524825275938795,0.8725424862000537,-0.48190397609025126,9.941346536402135,0.7299995422363281,-0.8515114936078305,-1.3160017013549776,-2.8321512766730734,0.20014787396311817,-2.0740764890140255,-0.5579269136959297,2.2662739318847684,17.406084246213293,-12.136066688979948,0.758074787659048,4,0.9550018310546875,1.7400016784667969,2.080000877380371,0.9400005340576243,2.1599998474121094,1,0.029305306190785085,-1.781234167595501,57.7400016784668,1.1228136513152391,58.2400016784668,1.035715015565289,59.09000015258789,0.029305306190785085
7725,2014-04-09,58.22999954223633,58.27999877929688,57.52999877929688,58.06999969482422,691700.0,0.003792470730368258,4.769268013556619,0.4444479766029731,32.848806907273925,41.90527163119261,0.7499311665931359,1.137206881499722,0.7037135614673318,-0.6381369585821801,9.857495984065142,0.75,-0.8039898954113838,-0.9985004425048842,-2.5340884980561285,0.53708761304636,-1.7662944702805063,-0.23070641472926212,1.8796963759765646,29.317230929973544,2.042337434883123,0.7677940277756208,4,0.7350006103515625,1.5200004577636719,1.859999656677246,0.7199993133544993,2.3100013732910156,2,0.022668722397409136,-1.2121203363870185,58.0099983215332,-1.781234167595501,57.7400016784668,1.1228136513152391,58.2400016784668,0.022668722397409136
7726,2014-04-10,56.7599983215332,58.459999084472656,56.72999954223633,58.29999923706055,662200.0,-0.025244740378829622,-1.1625014901175406,-9.625014901175405,30.254318605790104,41.26753028752521,2.139195011764116,2.510682014824596,2.2117620152314714,0.880067678617884,10.374397585731392,1.7299995422363281,-0.8574930320012157,-2.3255016326904325,-4.202335168407082,-0.4486680969737833,-3.2639184005487607,-1.3870848648321044,3.1931158415869163,1.1672678155289367,-26.419613097711927,0.9384167678583261,4,1.8200016021728516,2.605001449584961,3.445000648498535,2.385000228881836,4.409999847412109,3,0.05355886197012194,4.769268013556619,58.22999954223633,-1.2121203363870185,58.0099983215332,-1.781234167595501,57.7400016784668,0.05355886197012194
7727,2014-04-11,56.47999954223633,57.20000076293945,56.25,56.59000015258789,803500.0,-0.004933030084157908,-2.333337794969951,0.07142892529638198,31.432508158634377,39.827221366092374,2.2637664654091267,2.6999191140404974,2.505417072650232,1.205374669669311,11.11445202323942,0.9500007629394531,-0.8033960165982279,-2.460000419616698,-4.6606894078464975,-0.25931143138689805,-3.5603449137315977,-1.359655925501798,3.215265451213085,9.787220918190112,-19.36034291446378,1.1003444941148988,4,1.8600006103515625,2.645000457763672,3.72499942779541,2.8349990844726562,4.139999389648445,4,0.06887392742876108,-1.1625014901175406,56.7599983215332,4.769268013556619,58.22999954223633,-1.2121203363870185,58.0099983215332,0.06887392742876108
7728,2014-04-14,56.31000137329102,57.31000137329102,55.81000137329102,56.959999084472656,580600.0,-0.0030098826190354533,1.2222184546263488,5.9090373144679615,28.06770045609626,37.36711977796375,2.141649611277309,2.7469111702640774,2.7060757422802055,1.4215895430457834,11.875690771184235,1.5,-0.729501719668562,-2.46249866485595,-4.926631708113604,0.0016343784017038843,-3.6945651864847733,-1.2304321432271266,3.0407371208134464,18.867940824637547,-11.290790095258771,1.2320665216288267,4,1.8099994659423757,2.594999313354485,3.572498321533196,3.0049972534179616,4.79999923706054,0,0.07618534889372075,-2.333337794969951,56.47999954223633,-1.1625014901175406,56.7599983215332,4.769268013556619,58.22999954223633,0.07618534889372075
7729,2014-04-15,56.34000015258789,56.70000076293945,55.6500015258789,56.29999923706055,428800.0,0.0005327433593544928,1.7631481202630312,-0.061540086740653165,31.464149835736066,35.27662996063162,1.6818227183564645,2.5408095462123086,2.7544632153987934,1.4382914660428128,12.220146259620964,1.049999237060554,-0.7309739557332051,-2.23799991607666,-4.828586782605605,0.3525869504522845,-3.533293349341129,-0.9427064828121914,2.5858498870189663,24.555132604965547,-8.919487459172704,1.2952934332644717,4,1.480001449584961,2.4850006103515625,3.5749988555908203,2.9749984741210938,5.200000762939453,1,0.07188497028916885,1.2222184546263488,56.31000137329102,-2.333337794969951,56.47999954223633,-1.1625014901175406,56.7599983215332,0.07188497028916885
7730,2014-04-16,56.959999084472656,57.099998474121094,56.47000122070313,56.709999084472656,481700.0,0.011004595850294674,1.3773536016582908,6.249856952126645,37.55332714732995,34.11529716373505,0.7135936325543639,1.8062841579302358,2.21199978067164,0.8701903102859205,12.694503112366975,0.7599983215332031,-0.8445426364052864,-1.4865009307861357,-4.127308391870862,1.1543065302985909,-2.8069046613285025,-0.16609720024376884,1.5072321632122865,46.619170703099684,9.5742223965879,1.3204037305423644,4,0.5150012969970703,1.8650016784667969,2.9549999237060547,2.354999542236328,4.670001983642571,2,0.05635532191129733,1.7631481202630312,56.34000015258789,1.2222184546263488,56.31000137329102,-2.333337794969951,56.47999954223633,0.05635532191129733
7731,2014-04-17,57.63000106811523,57.77000045776367,56.88999938964844,56.97999954223633,485100.0,0.011762675463687255,-1.1204798235131905,2.6000061035155966,40.835563717350034,34.07096321048012,-0.2070635857873384,0.9519640520930466,1.6140878525939044,0.24756738288193958,11.881139646381394,0.8800010681152344,-1.056374055360429,-0.668498992919929,-3.1291301564492784,1.7921321706094204,-1.8988145746846072,0.5618165888447493,0.4428180185168671,93.39625187810925,53.65265636950956,1.2303155817646756,4,-0.5050010681152273,1.1949996948242259,2.2849979400634837,1.684997558593757,4.11000061035157,3,0.05049453051324204,1.3773536016582908,56.959999084472656,1.7631481202630312,56.34000015258789,1.2222184546263488,56.31000137329102,0.05049453051324204
7732,2014-04-21,57.38999938964844,57.7599983215332,57.18999862670898,57.59000015258789,310500.0,-0.0041645267051638735,1.1111213150886479,-0.30769275913471467,34.23293083903906,34.041773574961674,-0.1121034463184003,1.0637863443952966,1.9219756691141825,0.5273273478452296,11.172821313820277,0.5699996948242259,-1.25668684520123,-0.7925006866455107,-3.190911398652055,1.6059100253610339,-1.9917060426487865,0.40670466935776517,-1.7399978637695384,82.07541228441107,45.568148051754335,1.1992053560032723,4,-0.33499908447265625,1.4350013732910156,2.5500001907348633,1.9249992370605469,4.5,0,0.06586511272865914,-1.1204798235131905,57.63000106811523,1.3773536016582908,56.959999084472656,1.7631481202630312,56.34000015258789,0.06586511272865914
7733,2014-04-22,57.79999923706055,57.90999984741211,57.02000045776367,57.290000915527344,584000.0,0.007144099177078367,1.438356021216001,-2.5499818802571097,32.40874652291458,33.23311691001826,-0.5729493795790006,0.577047537805214,1.5325109148054707,0.16370563160174356,11.26289480272634,0.8899993896484375,-1.4024978718700467,-0.3150007247924833,-2.6744341429336487,2.044432693348682,-1.494717433863066,0.8647159842780994,-2.1077977752685584,95.13271274126713,63.4990907644341,1.179716709070582,4,-0.7449989318847656,1.0250015258789062,2.252500534057617,1.5149993896484375,4.299999237060547,1,0.04878892269977886,1.1111213150886479,57.38999938964844,-1.1204798235131905,57.63000106811523,1.3773536016582908,56.959999084472656,0.04878892269977886
7734,2014-04-23,57.84000015258789,58.02000045776367,57.59000015258789,57.88000106811523,492000.0,0.0006920573711997058,1.6875044703526214,-0.07843342583379935,35.646681813149456,33.543991899559984,-0.7147657205880122,0.4349058077501482,1.5284403847401933,0.1683912548005395,11.311558095359553,0.43000030517578125,-1.425374565835888,-0.19599990844726278,-2.4759206664212456,2.08392084952672,-1.3359602874342542,0.9439604705397286,-2.059086755371098,88.38707136932928,57.935570879722874,1.1399603789869912,4,-0.7849998474121094,0.9850006103515625,2.294999122619629,1.4749984741210938,4.279998779296882,2,0.056535277474707435,1.438356021216001,57.79999923706055,1.1111213150886479,57.38999938964844,-1.1204798235131905,57.63000106811523,0.056535277474707435
7735,2014-04-24,58.06999969482422,58.5,57.790000915527344,58.0099983215332,574400.0,0.003976478935504346,-1.840018005508465,-1.5000000000002665,41.49999078114238,34.79351103015468,-1.083823662570218,0.16201980026252016,1.3242447816226957,-0.020240128743211017,11.657721972126582,0.7099990844726562,-1.3409347972824435,0.06649971008300781,-2.190785894915379,2.3237853150813947,-1.0621430924161857,1.1951425125822013,-2.1547410739746127,73.29191663586478,40.476996598474955,1.128642802499195,4,-0.9949989318847656,0.7550010681152344,2.2574996948242188,1.2449989318847656,4.150001525878913,3,0.059755488874445595,1.6875044703526214,57.84000015258789,1.438356021216001,57.79999923706055,1.1111213150886479,57.38999938964844,0.059755488874445595
7736,2014-04-25,57.54999923706055,58.38000106811523,57.34000015258789,58.04999923706055,484600.0,-0.008954717762983178,-1.260876055263448,-8.333142602835526,43.915320421218034,36.18049017044176,-0.4916824651115874,0.6225801325572888,1.8519658565502368,0.5375666372855505,12.387512172681033,1.0400009155273366,-1.3469034774608915,-0.39550075531006,-2.6359001043433707,1.8448985937232507,-1.5157004298267154,0.7246989192065953,-1.4279613058789096,35.81073940712369,-0.32996688249076556,1.1201996745166554,4,-0.47499847412109375,1.2750015258789062,2.7899999618530273,1.7649993896484375,4.630001068115234,4,0.07089490677920418,-1.840018005508465,58.06999969482422,1.6875044703526214,57.84000015258789,1.438356021216001,57.79999923706055,0.07089490677920418
7737,2014-04-28,57.9000015258789,58.09000015258789,57.209999084472656,57.65999984741211,568500.0,0.006081707966261174,1.8387180134006855,-0.48000335693357954,51.44927385999642,38.7784427708751,-0.6918277929473504,0.19682196370549576,1.5023048761779805,0.23194115194321085,12.982316179912601,0.8800010681152344,-1.3174068244128705,0.009001541137685365,-2.1767793130252713,2.194782395300642,-1.083888885943793,1.1018919682191637,-1.587726629191792,59.45955002023289,18.106619279711275,1.0928904270814772,4,-0.825000762939446,0.5699996948242259,2.742497444152839,1.4149971008300852,4.279998779296882,0,0.06632124441087583,-1.260876055263448,57.54999923706055,-1.840018005508465,58.06999969482422,1.6875044703526214,57.84000015258789,0.06632124441087583
7738,2014-04-29,58.11999893188477,58.56000137329102,57.9000015258789,58.06999969482422,490900.0,0.0037996096754426834,-2.384653005330805,0.2083286974489748,51.00548981538829,40.949702768614245,-0.7018875272383269,-0.14812031041124385,1.274573631745696,0.06539528037426834,12.89999755195373,0.6599998474121236,-1.132098656891273,0.3034990310668988,-1.731988875961143,2.3389869380949406,-0.7142449224471221,1.3212429845809197,-1.632706026932631,67.40728182087925,22.074087300709238,1.0177439535140207,4,-0.6049976348876953,-0.07999801635742898,2.5525007247924734,1.1949996948242116,4.630001068115227,1,0.06486580397535824,1.8387180134006855,57.9000015258789,-1.260876055263448,57.54999923706055,-1.840018005508465,58.06999969482422,0.06486580397535824
7739,2014-04-30,58.93000030517578,59.13999938964844,57.72999954223633,57.88999938964844,691600.0,0.013936706610065741,-1.073528256796329,20.800335698478772,55.77558254379822,42.974397812666275,-1.2358210502871998,-1.1161588249580774,0.4551303536674851,-0.6788762659643979,12.397459774838019,1.4099998474121094,-0.9082816580323225,1.1775003433227553,-0.6060134745436301,2.9610141611891407,0.28574343438955907,2.0692572522559516,-2.2354365533897536,89.11922014159838,40.035046710578605,0.8917569089331929,4,-0.9150009155273438,-0.8899993896484375,1.7224998474121094,0.3849983215332031,4.200000762939446,2,0.053792603979791576,-2.384653005330805,58.11999893188477,1.8387180134006855,57.9000015258789,-1.260876055263448,57.54999923706055,0.053792603979791576
7740,2014-05-01,58.7400016784668,59.27999877929688,58.25,59.15999984741211,561700.0,-0.0032241409422204548,2.1212271839272665,-0.40384403770678207,70.7113374747018,46.29392823014981,-0.8568868161251046,-1.0525846627520252,0.6523049816914366,-0.41560176850197905,12.127318372826487,1.029998779296882,-0.6287861144627271,1.0335016250610352,-0.5824492146898876,2.649452464811958,0.22552620518557376,1.8414770449364966,-1.7519856501372786,73.91317968885309,17.992559848603115,0.8079754198754605,5,-0.5900020599365234,-0.7000007629394531,1.9124984741210938,0.5749969482421875,4.929996490478516,3,0.05754166082458645,-1.073528256796329,58.93000030517578,-2.384653005330805,58.11999893188477,1.8387180134006855,57.9000015258789,0.05754166082458645
7741,2014-05-02,59.040000915527344,59.43000030517578,58.4900016784668,58.54999923706055,686700.0,0.005107239163912425,-2.081978900235762,-1.1666757493188011,76.66668521033704,51.00878982696069,-1.0458235353934597,-1.4298298994237655,0.3511877205203078,-0.6556442468039378,12.539419609798246,0.9399986267089844,-0.366789103459908,1.336000823974608,-0.271068318218056,2.943069966167272,0.5324662528782795,2.1395353950709364,-1.731107302062398,82.43246958553853,19.82216903994116,0.8035345710963306,5,-0.8150005340576172,-1.0,1.5649986267089844,0.2749977111816406,4.579998016357429,4,0.05386179295162341,2.1212271839272665,58.7400016784668,-1.073528256796329,58.93000030517578,-2.384653005330805,58.11999893188477,0.05386179295162341
7742,2014-05-05,59.06000137329102,59.13000106811523,58.5,58.52999877929688,477700.0,0.00033876113573061417,-1.135596288753036,1.0816342418509781,79.56988276987958,56.24891607662346,-0.8985100221322639,-1.460108744598017,0.2541970810072556,-0.6146436009824399,13.08145986551891,0.6300010681152273,-0.16955795554672193,1.3150012969970746,-0.38858687487757493,3.018589468871724,0.4632072110597534,2.1667953829343958,-1.4117306891523427,78.23536671565975,9.675063729359962,0.8517940859373245,5,-0.740001678466804,-1.020000457763679,1.4899988174438406,0.25499725341796164,4.239997863769524,0,0.052827613602050016,-2.081978900235762,59.040000915527344,2.1212271839272665,58.7400016784668,-1.073528256796329,58.93000030517578,0.052827613602050016
7743,2014-05-06,58.9900016784668,59.2400016784668,58.70000076293945,58.9900016784668,623700.0,-0.00118523015910188,1.160003662109375,0.0,78.25160070795539,60.98279595382412,-0.7173988729101595,-1.3614635628852767,0.31379495222177667,-0.48981737507490664,13.363875338894083,0.5400009155273438,-0.03441271997573381,1.1825016021728487,-0.6097265986020233,2.9747298029477207,0.2863875017854127,2.0786157025602847,-1.056654254962183,74.11773945629369,-0.008553087502221501,0.8961141003874342,5,-0.6700019836425781,-0.9500007629394531,1.5649986267089844,0.3249969482421875,4.049999237060547,1,0.05407693737824437,-1.135596288753036,59.06000137329102,-2.081978900235762,59.040000915527344,2.1212271839272665,58.7400016784668,0.05407693737824437
7744,2014-05-07,59.709999084472656,59.81000137329102,58.77000045776367,59.06000137329102,894900.0,0.012205414231555745,1.447054388460772,100.0,78.70563125661997,65.11675600665498,-1.2787115557592017,-2.052820200825053,-0.4226369487116415,-1.1421016713857313,13.696076697434718,1.0400009155273509,0.20393981905613145,1.8174989700317354,-0.16619168626614567,3.8011896263296165,0.8256536418827949,2.809344298180676,-1.5371871999006572,93.58960251378504,15.323567943364935,0.9918453281489421,5,-1.1999988555908203,-1.6699981689453125,0.845001220703125,-0.3950004577636719,3.4000015258789062,2,0.05091276104738518,1.160003662109375,58.9900016784668,-1.135596288753036,59.06000137329102,-2.081978900235762,59.040000915527344,0.05091276104738518
7745,2014-05-08,59.54999923706055,60.1500015258789,59.5099983215332,59.56999969482422,555500.0,-0.0026796156400162863,-11.79977112340249,-0.030770043370326582,72.42989154848237,68.28504168746211,-0.990899690046227,-1.8855309877647244,-0.2896515804703057,-0.9189428061866778,14.21841804541467,0.640003204345696,0.43685317955251435,1.5914991378784151,-0.5229953749370893,3.7059936506939195,0.5342518814706665,2.6487463942861638,-1.0824932445191209,63.85528048368555,-11.980649993521808,1.0572472564077515,5,-0.8699989318847656,-1.5099983215332031,0.6850013732910156,-0.2350006103515625,3.5400009155273438,3,0.060117579797157816,1.447054388460772,59.709999084472656,1.160003662109375,58.9900016784668,-1.135596288753036,59.06000137329102,0.060117579797157816
7746,2014-05-09,59.79999923706055,59.81000137329102,59.2400016784668,59.65999984741211,594700.0,0.0041981528665480106,6.124833110813875,-6.999809269502194,78.08859529235797,71.24496629105785,-0.9925502636794903,-1.9985721638381477,-0.5678642088359993,-1.1107143712831657,13.956369228423728,0.5699996948242259,0.6524543374661604,1.6894990921020536,-0.49803957512488495,3.877037759328992,0.5957297584885879,2.7832684257155194,-1.029998779296875,78.78775968816647,3.586541470680288,1.093769333613468,5,-0.8599987030029297,-1.8999977111816477,0.25750160217285156,-0.4850006103515625,3.6300010681152344,4,0.06471570202774135,-11.79977112340249,59.54999923706055,1.447054388460772,59.709999084472656,1.160003662109375,58.9900016784668,0.06471570202774135
7747,2014-05-12,60.36999893188477,60.72999954223633,59.79999923706055,59.91999816894531,712200.0,0.009531767593585094,-1.6956584235870389,3.2143051771117674,78.87642086855139,74.34173640807596,-1.3134590992497905,-2.3844525072149807,-1.1706732190665647,-1.6129914865248836,13.612459102860031,0.9300003051757812,0.8308363622114285,2.0649988174438576,-0.2024130406692919,4.332410675557007,0.9312928883872829,3.1987047465004323,-1.3239982604980582,82.2659691216047,9.18996516995503,1.1337059290565747,5,-1.1399993896484446,-2.1799983978271555,-0.5274982452392649,-1.0550003051757884,3.1399993896484304,0,0.053834687054855834,6.124833110813875,59.79999923706055,-11.79977112340249,59.54999923706055,1.447054388460772,59.709999084472656,0.053834687054855834
7748,2014-05-13,60.599998474121094,60.68999862670898,60.22999954223633,60.52000045776367,687000.0,0.0038098318089392347,2.538477339084899,0.1777730682829625,79.74138958701744,77.00460385732255,-1.2903719083995853,-2.3996063242022245,-1.41117599421721,-1.7813866991054539,12.929304979239022,0.45999908447264914,1.0519862152770827,2.080498504638669,-0.20387805550203097,4.364875064779369,0.938310224568319,3.222686784709019,-1.3599967956542969,93.36728934492275,21.309815356797998,1.1421882800703511,5,-1.1099987030029297,-2.4099979400634766,-0.9474983215332031,-1.2849998474121094,3.2600021362304688,1,0.044554469157164656,-1.6956584235870389,60.36999893188477,6.124833110813875,59.79999923706055,-11.79977112340249,59.54999923706055,0.044554469157164656
7749,2014-05-14,60.38999938964844,60.72999954223633,60.33000183105469,60.72999954223633,500000.0,-0.003465331514196923,1.3529266568681348,-4.250107291020933,75.10824834200854,77.49314950924553,-0.9515591474046801,-1.971725787512426,-1.243028634379428,-1.5218753666579659,12.107424274267679,0.3999977111816406,1.2091774031495532,1.6679994583129911,-0.5188372965243175,3.8548362131503,0.5745810808943332,2.761417835731649,-0.8519981384277315,77.18116509726212,5.061735066004914,1.0934183774186543,5,-0.779998779296875,-2.1999988555908203,-0.9274997711181641,-1.0750007629394531,3.7099990844726705,2,0.04388146303464202,2.538477339084899,60.599998474121094,-1.6956584235870389,60.36999893188477,6.124833110813875,59.79999923706055,0.04388146303464202
7750,2014-05-15,60.16999816894531,60.27000045776367,59.59000015258789,60.040000915527344,437400.0,-0.0036430075000271067,3.1211911037129516,-0.3823446914023494,80.32409063093553,77.89952788931201,-0.5670080201020014,-1.579911974794939,-1.056370467244065,-1.2561722725551263,11.363402187384757,0.7999992370605469,1.3648467748119302,1.2874982833862276,-0.8247496296511159,3.399746196423571,0.23137432686755233,2.343622239904903,0.5600013732910156,62.415961330691204,-13.705709547225581,1.056123956518673,5,-0.5549983978271484,-1.9799976348876953,-0.8124980926513672,-0.8549995422363281,3.0100021362304688,3,0.04886160097846948,1.3529266568681348,60.38999938964844,2.538477339084899,60.599998474121094,-1.6956584235870389,60.36999893188477,0.04886160097846948
7751,2014-05-16,60.540000915527344,60.56000137329102,59.70000076293945,60.099998474121094,525700.0,0.006149289643372358,2.5833108161804845,3.384705675215682,80.41476517617932,77.99340371223421,-0.784341531157132,-1.8137169979958543,-1.4693218074177565,-1.6228849778955308,11.445131604743075,0.8600006103515696,1.4453372746023163,1.5120010375976562,-0.6375501929310872,3.6615522681263997,0.43722542233328454,2.586776652862028,0.18999862670898438,83.33344487424877,4.893281514214593,1.0747756152643722,5,-0.8250007629394531,-2.3500003814697266,-1.1825008392333984,-1.2250022888183594,1.9899978637695384,4,0.042120898554636854,3.1211911037129516,60.16999816894531,1.3529266568681348,60.38999938964844,2.538477339084899,60.599998474121094,0.042120898554636854
7752,2014-05-19,61.16999816894531,61.22000122070313,60.290000915527344,60.5099983215332,508600.0,0.010406297388350083,1.4473500609844583,1.4999913302815924,82.10528091051664,78.42159040140768,-1.2108990014867018,-2.261979136632327,-2.1490500809934403,-2.241903598448033,11.745762779570676,0.9300003051757884,1.4866442266038575,1.952998352050784,-0.2540907707390332,4.160087474840601,0.8494537906558719,3.0565429134456963,-1.5799980163574219,96.93233012321656,16.390339304852034,1.1035445613949102,5,-1.174997329711914,-2.734996795654297,-2.197498321533203,-1.8549995422363281,1.8000030517578196,0,0.036946251493887194,2.5833108161804845,60.540000915527344,3.1211911037129516,60.16999816894531,1.3529266568681348,60.38999938964844,0.036946251493887194
7753,2014-05-20,60.61999893188477,61.290000915527344,60.41999816894531,61.09000015258789,551200.0,-0.008991323418736985,1.0,-0.7121232263098468,68.81960875937219,77.32314345726904,-0.45300792697334913,-1.5703952423554313,-1.6394345154542052,-1.6875252822151623,11.931578163810276,0.8700027465820312,1.4653626515777916,1.2619991302490305,-0.9241437042126961,3.448141964710757,0.16892771301816367,2.3550705474798974,-0.997398757934576,60.58813629682861,-18.089438203780716,1.093071417230864,5,-0.3549976348877024,-2.1499977111816477,-1.8874988555908274,-1.3050003051757884,2.0300025939941264,1,0.04767402574348045,1.4473500609844583,61.16999816894531,2.5833108161804845,60.540000915527344,3.1211911037129516,60.16999816894531,0.04767402574348045
7754,2014-05-21,61.11000061035156,61.2599983215332,60.70000076293945,60.77999877929688,435600.0,0.008083168708356014,-1.2857142857142858,-0.7021297318355906,74.73904348996432,77.57971589521148,-0.8085641384196975,-1.9002843544194832,-2.1494844395821247,-2.172489479452551,12.260029750707028,0.6399993896484304,1.4501015720123718,1.5885007858276339,-0.6087144895280474,3.785716061183315,0.4898931481497968,2.687108423505471,-1.420704406738281,89.41175150624376,9.712990748937969,1.0986076376778402,5,-0.8449993133544922,-2.6399993896484375,-2.5974998474121094,-1.7950019836425781,1.9099998474121094,2,0.04500081774723741,1.0,60.61999893188477,1.4473500609844583,61.16999816894531,2.5833108161804845,60.540000915527344,0.04500081774723741
7755,2014-05-22,61.540000915527344,61.709999084472656,60.97000122070313,61.040000915527344,501500.0,0.0070364964961715515,-1.3124955296474077,1.5151431081518798,75.40651352047067,77.28170680944622,-1.035489837681979,-2.1681541054564946,-2.588824539962978,-2.596337776918567,13.313000807174868,0.7399978637695241,1.4669503600248248,1.8450010299682589,-0.41668370277307787,4.106685762709596,0.7141586635975941,2.9758433963389237,-1.7866765234374995,91.54237259185173,11.68587576104872,1.130842366370668,5,-0.8900012969970703,-2.450000762939453,-3.2174997329711914,-2.2250022888183594,2.0,3,0.04159891973527485,-1.2857142857142858,61.11000061035156,1.0,60.61999893188477,1.4473500609844583,61.16999816894531,0.04159891973527485
7756,2014-05-23,61.63000106811523,61.81000137329102,61.20000076293945,61.540000915527344,603800.0,0.0014624658961481796,1.711109227313132,0.18000030517576704,75.75151097241942,76.9344945987649,-0.937157445782141,-2.04148650755797,-2.669257964376733,-2.6792807686190017,14.010907068387745,0.6100006103515696,1.4350600673311078,1.7310010910034137,-0.4506528321215768,3.912655014128404,0.6401741294409149,2.8218280525659125,-1.7592761944824176,88.15787822586427,7.761868737908117,1.0908269615624968,5,-0.9300003051757741,-2.2800006866455007,-3.4800004959106374,-2.315002441406243,2.399997711181662,4,0.02515007642702205,-1.3124955296474077,61.540000915527344,-1.2857142857142858,61.11000061035156,1.0,60.61999893188477,0.02515007642702205
7757,2014-05-27,61.7400016784668,61.9000015258789,61.61999893188477,61.86999893188477,682100.0,0.0017848549155465854,1.9473578541600451,-1.44441147798095,77.33599072944924,76.6672280590351,-0.9302075215585575,-1.9489786737614452,-2.760801677544954,-2.7832693203140906,14.649919053256552,0.2800025939941264,1.4780221453391036,1.6490016937255874,-0.46681235337821647,3.764815740829391,0.5910946701736819,2.706908717277493,-1.7141346848613281,89.18922402016672,7.66862286156443,1.057907023551903,5,-0.9950008392333984,-2.280000686645508,-3.7650012969970703,-2.4250030517578125,2.1599998474121023,1,0.01279554712266262,1.711109227313132,61.63000106811523,-1.3124955296474077,61.540000915527344,-1.2857142857142858,61.11000061035156,0.01279554712266262
7758,2014-05-28,61.88999938964844,62.13999938964844,61.65999984741211,61.68000030517578,447900.0,0.0024295061079331326,-2.839996337890625,-1.6154117025646162,74.4394703214782,76.59291939008727,-0.9811539386734793,-1.8994412178094038,-2.898923217250939,-2.917859138527618,15.960657540807038,0.4799995422363281,1.4860318308851603,1.610499382019043,-0.43658258096333924,3.657581345001425,0.5869584005278483,2.6340403635102376,-1.6767189428156257,82.63887233202732,2.535659813778551,1.0235409814911915,5,-1.0249996185302734,-2.309999465942383,-3.9499988555908203,-2.5249996185302734,2.4800033569335938,2,0.017450344832857345,1.9473578541600451,61.7400016784668,1.711109227313132,61.63000106811523,-1.3124955296474077,61.540000915527344,0.017450344832857345
7759,2014-05-29,62.099998474121094,62.2599983215332,61.81000137329102,62.0099983215332,409100.0,0.0033931020608117812,1.195107881539615,0.42857402361489555,78.27051204083006,76.36474399118666,-1.0315604877663773,-1.960279787742607,-3.1127366667983196,-3.115703198466022,17.656039507374857,0.4499969482421804,1.453817174351677,1.6619985580444308,-0.43540371871140593,3.7594008348002674,0.613297419666516,2.7106996964223455,-1.6555117541504103,87.59688317833003,5.213761154476359,1.0487011383779168,5,-1.1199989318847656,-2.364999771118164,-4.159997940063477,-2.634998321533203,1.7900009155273438,3,0.0088567321299855,-2.839996337890625,61.88999938964844,1.9473578541600451,61.7400016784668,1.711109227313132,61.63000106811523,0.0088567321299855
7760,2014-05-30,62.11999893188477,62.2599983215332,61.83000183105469,62.11000061035156,653600.0,0.0003220685709357518,1.9655226845213822,0.11109227313194009,77.10280790319948,75.99674873863336,-0.8335176462169613,-1.806706694185479,-3.115765476688061,-3.118359152677833,19.29588649491347,0.4299964904785156,1.3972440526326722,1.5129991531372156,-0.5527827723619438,3.578781078636375,0.4801081903876323,2.545890115886799,-1.4213405876953331,86.7924799907878,3.7912096533299575,1.032890962749581,5,-0.8449993133544993,-2.385000228881843,-4.1799983978271555,-2.654998779296882,1.3800010681152273,4,0.014488112384962504,1.195107881539615,62.099998474121094,-2.839996337890625,61.88999938964844,1.9473578541600451,61.7400016784668,0.014488112384962504
7761,2014-06-02,62.22000122070313,63.13000106811523,61.70000076293945,63.13000106811523,562900.0,0.0016098243808408963,2.142858340564525,-91.01526135056343,74.27823650914284,75.12707713848071,-0.748906102572569,-1.7457622890609983,-3.2295220847843567,-3.2052091218093253,21.11947621511459,1.4300003051757741,1.3913480592133993,1.4540014266967844,-0.5933886549250715,3.5013915083186404,0.43030638588585646,2.4776964675077124,-1.302755279685563,39.73519470086285,-41.56796716617691,1.023695040810927,6,-0.44500160217285867,-2.050001144409187,-4.270000457763679,-2.7550010681152415,1.3999977111816406,0,0.021215038073399972,1.9655226845213822,62.11999893188477,1.195107881539615,62.099998474121094,-2.839996337890625,61.88999938964844,0.021215038073399972
7762,2014-06-03,62.18000030517578,62.290000915527344,62.0,62.09000015258789,355600.0,-0.0006428948046056648,-1.1481512878113564,-0.09890128316376946,71.82321315289758,75.46081095998352,-0.6152722055982807,-1.5389362330321603,-3.175654481935183,-3.149600223661146,23.041614989773016,0.29000091552734375,1.3911224125964523,1.2580005645751982,-0.7162188741100621,3.2322200032604584,0.27089084523257156,2.2451102839178247,-0.9087135438225857,35.37415142519065,-42.56873817344335,0.9871097193426296,6,-0.2649993896484375,-2.010000228881836,-4.229999542236328,-2.7150001525878906,0.9799995422363281,1,0.02975230725380218,2.142858340564525,62.22000122070313,1.9655226845213822,62.11999893188477,1.195107881539615,62.099998474121094,0.02975230725380218
7763,2014-06-04,62.18000030517578,62.2599983215332,61.88000106811523,61.9900016784668,363400.0,0.0,1.1714460103107798,2.1110922731318613,76.24631954823293,75.62828607756893,-0.41428087867746655,-1.3572846323691152,-3.1434487364501678,-3.136707877360905,24.858183394735544,0.37999725341797586,1.3705882043450117,1.0985006332397447,-0.7284594941652074,2.9254607606446967,0.1850205695372722,2.011980696942217,-0.6113192547406641,33.5663943915961,-42.63572074772669,0.9134800637024754,6,-0.12999916076660156,-1.75,-4.407499313354492,-2.7150001525878906,0.3800010681152415,2,0.02766164702897167,-1.1481512878113564,62.18000030517578,2.142858340564525,62.22000122070313,1.9655226845213822,62.11999893188477,0.02766164702897167
7764,2014-06-05,62.75,62.77999877929688,62.11000061035156,62.41999816894531,428200.0,0.009166929752761233,2.4358934230602816,1.7368642961832674,84.30851549516974,76.61739740809105,-0.8126398675447604,-1.779071594963888,-3.6826593573057522,-3.6887731293121533,26.300199382604607,0.6699981689453196,1.2963028658919242,1.5165002822875948,-0.33568306170474926,3.368683626279939,0.5904086102914263,2.4425919542837633,-0.9315077467360666,73.42650440424082,-4.332771976340538,0.9260916719961719,6,-0.5849990844726562,-2.3199996948242188,-4.972498893737793,-3.2849998474121094,0.4900016784667969,3,0.025816776837960687,1.1714460103107798,62.18000030517578,-1.1481512878113564,62.18000030517578,2.142858340564525,62.22000122070313,0.025816776837960687
7765,2014-06-06,63.13000106811523,63.13000106811523,62.709999084472656,62.709999084472656,333200.0,0.00605579391418698,1.0000000000000338,1.2727262218522928,84.3501304788203,77.57279957546892,-1.0542459407078013,-1.9785579029933515,-4.004254455445697,-4.035833930766067,27.569291752650106,0.420001983642571,1.3649282074094344,1.717501258850092,-0.14158695921356923,3.576589476913753,0.7879571498182614,2.6470453678819226,-1.25,100.0,21.99795035448024,0.9295441090318299,6,-0.7550010681152273,-2.44000053405761,-5.102500915527337,-3.6650009155273366,-0.2800025939941335,4,0.0120386236127763,2.4358934230602816,62.75,1.1714460103107798,62.18000030517578,-1.1481512878113564,62.18000030517578,0.0120386236127763
7766,2014-06-09,63.66999816894531,63.90999984741211,63.04999923706055,63.06999969482422,361600.0,0.008553731850050816,-1.6875044703526214,1.4285610484918634,83.9673884874934,78.30962154858494,-1.4242087262438474,-2.3333930167076886,-4.478044120153363,-4.547559572001674,29.46111438478364,0.8600006103515625,1.380133959432463,2.0639984130859403,0.1084778107619826,4.019519015409898,1.0862381119239615,3.041758714247919,-1.5899971008300824,88.17725010899146,12.050510073698348,0.9777603011619806,6,-0.8849983215332031,-2.4699974060058594,-5.574997901916504,-4.204998016357422,0.8400039672851562,0,-0.00266998859485168,1.0000000000000338,63.13000106811523,2.4358934230602816,62.75,1.1714460103107798,62.18000030517578,-0.00266998859485168
7767,2014-06-10,63.61999893188477,63.68000030517578,63.33000183105469,63.59000015258789,299000.0,-0.000785287238863619,3.6665988505162503,0.04999809264652838,97.16980679399917,80.83521448997617,-1.2063475016037017,-2.13699257790703,-4.370080090096501,-4.474721434031409,30.590416351982867,0.34999847412109375,1.3627718078325017,1.8514991760253992,-0.20888702018071115,3.9118853722315095,0.821306077922344,2.8816922741284543,-1.2105980834961017,85.7142320239334,7.307107684820821,1.0301930981030547,6,-0.8149986267089915,-2.414999008178718,-5.487498283386238,-4.154998779296882,-0.1699981689453196,1,0.0,-1.6875044703526214,63.66999816894531,1.0000000000000338,63.13000106811523,2.4358934230602816,62.75,0.0
7768,2014-06-11,63.29999923706055,63.84000015258789,62.9900016784668,63.43999862670898,437600.0,-0.005029860109976414,-1.236854257433694,-4.666836215664985,86.37873501526497,81.73612815380227,-0.7434918862105988,-1.6910449652126402,-4.0146263948713,-4.133192405595459,31.540626783871552,0.8499984741210938,1.3331361661475043,1.3964994430541964,-0.6951004873796194,3.488099373488012,0.3506994778372885,2.4422994082711043,-0.6204905688476572,66.11106283868699,-10.453615109364222,1.045799965216909,6,-0.4949989318847656,-1.9949989318847656,-5.119998931884766,-3.8349990844726562,0.7400016784667969,2,-0.0022116807478012035,3.6665988505162503,63.61999893188477,-1.6875044703526214,63.66999816894531,1.0000000000000338,63.13000106811523,-0.0022116807478012035
7769,2014-06-12,63.040000915527344,63.34000015258789,62.81000137329102,63.11999893188477,304600.0,-0.004107398493947811,1.0384550489674378,0.5714168937330498,76.4084847573096,81.65898113759228,-0.3756337063395989,-1.2883923964139612,-3.7408069949321145,-3.8500839663166033,32.382818713514716,0.5299987792968679,1.2829835309845379,1.0040010452270494,-1.0185080633894898,3.0265101538435886,-0.007253509081216691,2.0152555995353154,0.8699989318847656,27.50013510377559,-45.22142259712376,1.0112545543082687,6,-0.2350006103515625,-1.7000007629394531,-4.8600006103515625,-3.575000762939453,0.7299995422363281,3,-0.007614205825909104,-1.236854257433694,63.29999923706055,3.6665988505162503,63.61999893188477,-1.6875044703526214,63.66999816894531,-0.007614205825909104
7770,2014-06-13,63.11000061035156,63.43000030517578,62.97000122070313,63.15999984741211,290000.0,0.001110401234257763,-1.7878899973413327,0.6250059606122186,76.24116497237038,81.87708430017312,-0.3245648563863526,-1.1877370855882177,-3.778156416075248,-3.9076685410794454,34.353780100571385,0.45999908447264914,1.263318692867088,0.9270006179809585,-0.9463253980424184,2.8003266340043282,-0.009662390030726442,1.8636636259926433,0.7779992675781244,27.27269574625939,-41.699485126748414,0.9366630080116856,6,-0.21500015258789062,-1.5349998474121094,-4.835000038146973,-3.645000457763672,1.2699966430664062,4,0.0020599123254312346,1.0384550489674378,63.040000915527344,-1.236854257433694,63.29999923706055,3.6665988505162503,63.61999893188477,0.0020599123254312346
7771,2014-06-16,63.09000015258789,63.36000061035156,62.86000061035156,62.97000122070313,394500.0,-0.0003169142381594936,-1.941175150624376,-2.4000152590217545,74.72528547394532,82.19953678028952,-0.18794090667184804,-1.0191544667036894,-3.7066893085949104,-3.8710917923221615,36.05951856536637,0.5,1.2085755662487827,0.7795001983642607,-0.9657183968808027,2.524718793609324,-0.09310909925827104,1.6521094959867924,0.7764397552490223,27.184379722081808,-37.60991045085384,0.8726092976225324,6,-0.19499969482421875,-1.5149993896484375,-4.729999542236328,-4.2649993896484375,0.9399986267089986,0,-0.0038041159912242106,-1.7878899973413327,63.11000061035156,1.0384550489674378,63.040000915527344,-1.236854257433694,63.29999923706055,-0.0038041159912242106
7772,2014-06-17,63.43000030517578,63.68999862670898,62.709999084472656,62.93000030517578,284000.0,0.005389129050016983,-1.0850999935069001,4.166703754331556,76.36989522639968,82.21326741119695,-0.37099597737061885,-1.2449910236976507,-3.9628086654180166,-4.174327388724599,37.340222048230075,0.979999542236321,1.1786530345215667,1.006500244140625,-0.7203556740510209,2.733356162332271,0.14307228504480207,1.869928203236448,0.415310831970217,63.716861958727044,1.1310554505084696,0.8634279590958244,6,-0.4200000762939453,-1.6800003051757812,-5.0099992752075195,-4.604999542236328,0.6800003051757812,1,0.0170266723294743,-1.941175150624376,63.09000015258789,-1.7878899973413327,63.11000061035156,1.0384550489674378,63.040000915527344,0.0170266723294743
7773,2014-06-18,63.5099983215332,63.599998474121094,62.9900016784668,63.31000137329102,339900.0,0.0012612015761079842,2.210532656052362,0.3999938964843608,75.26884072733624,81.20885910365989,-0.27099126556517916,-1.1566798936454532,-3.9401479012215006,-4.196124786828193,38.62817992434883,0.6099967956542969,1.1778264087440249,0.9419982910156222,-0.6257628544620246,2.509759436493262,0.15811771827679877,1.7258788637544455,0.2899003335058623,81.63261334132663,21.293045332966344,0.7838805727388211,6,-0.1999988555908203,-1.7599983215332031,-4.7999982833862305,-4.68499755859375,0.01000213623046875,2,-0.0009446946965735448,-1.0850999935069001,63.43000030517578,-1.941175150624376,63.09000015258789,-1.7878899973413327,63.11000061035156,-0.0009446946965735448
7774,2014-06-19,63.86000061035156,63.86999893188477,63.20000076293945,63.40999984741211,345900.0,0.005510979342912226,1.8510717735193059,2.2500381475548217,77.88465182928228,80.49047258704455,-0.4995104891723017,-1.359814003787001,-4.190011881118252,-4.482585960940199,40.06493757315081,0.6699981689453196,1.212917941362278,1.1545005798339858,-0.35618309133623427,2.665184251004206,0.3991587442488793,1.9098424154190923,-1.1500015258789062,99.13807561651703,40.403672161681,0.7553418355851085,6,-0.5500011444091797,-2.1100006103515625,-5.020000457763672,-5.034999847412109,-0.29999923706053977,3,0.0028186705833919135,2.210532656052362,63.5099983215332,-1.0850999935069001,63.43000030517578,-1.941175150624376,63.09000015258789,0.0028186705833919135
7775,2014-06-20,64.09999847412111,64.31999969482422,63.79999923706055,64.13999938964844,1152900.0,0.0037581876209791254,1.5999923706345724,-0.0888907726867823,78.83436228919659,79.92013634278935,-0.6564802788951951,-1.4737495789636128,-4.332110386812161,-4.658119747725166,41.292435665865,0.5200004577636719,1.250907972846079,1.2664985656738423,-0.26209506593218634,2.795092197279871,0.502201749870828,2.0307953814768567,-1.3667993927002087,86.33533308691909,24.15676826250106,0.7642968158030142,6,-0.5849990844726705,-2.1449985504150533,-5.199997901916518,-5.274997711181655,-0.9799995422363352,4,-0.005148175104725872,1.8510717735193059,63.86000061035156,2.210532656052362,63.5099983215332,-1.0850999935069001,63.43000030517578,-0.005148175104725872
7776,2014-06-23,63.18000030517578,64.25,63.0099983215332,64.23999786376953,461100.0,-0.014352545879026124,1.2962955113804941,26.49933244326709,62.07731872319793,76.0209710015892,0.20864325771173498,-0.45500369061529256,-3.2754950628382034,-3.6769157484033173,41.94349697043322,1.2400016784667969,1.1810762070644145,0.26900043487548686,-1.156361643947335,1.6943625136983016,-0.4436806045359205,0.9816814742868942,-0.38332919921874975,29.192611336991654,-34.8738545184356,0.712681039411409,6,0.33499908447265625,-1.1700000762939453,-4.277500152587891,-4.354999542236328,0.2200012207031179,0,0.018993303932350214,1.5999923706345724,64.09999847412111,1.8510717735193059,63.86000061035156,2.210532656052362,63.5099983215332,0.018993303932350214
7777,2014-06-24,62.52999877929688,63.2400016784668,62.43999862670898,63.11999893188477,566800.0,-0.010288089945223566,-1.0779287692406192,0.556605199516324,53.65343386946237,72.38482642983338,0.768594161293457,0.2711173429081626,-2.484586128109619,-2.97972441163661,42.213249192017955,0.8000030517578196,1.0645664496833973,-0.4205009460449176,-1.749773902046492,0.9087720099566567,-1.0851374240457048,0.24413553195586957,1.7900009155273366,4.787239439078231,-60.52914440831141,0.6646364780007856,6,0.8500003814697195,-0.22499847412110086,-3.577498435974128,-3.704998016357429,0.06999969482421164,1,0.0239884859952475,1.2962955113804941,63.18000030517578,1.5999923706345724,64.09999847412111,1.8510717735193059,63.86000061035156,0.0239884859952475
7778,2014-06-25,62.97000122070313,63.0099983215332,62.22000122070313,62.22000122070313,297400.0,0.0070366616023656015,-1.1066589355468561,-1.2711861119193095,52.360530128766676,69.71283147110638,0.309394969309821,-0.08835554398441303,-2.7701827007700004,-3.360238393647272,42.161742331669004,0.789997100830071,0.9168346311896869,-0.034498596191397723,-1.266569207501611,1.1975720151188156,-0.6505339018465008,0.5815367094637054,1.312398452758778,35.71431166462622,-27.39574327665676,0.6160353056551066,6,0.29999923706053977,-0.6000022888183665,-3.755000114440925,-4.145000457763679,-0.37000274658203836,2,0.01810384893677952,-1.0779287692406192,62.52999877929688,1.2962955113804941,63.18000030517578,1.5999923706345724,64.09999847412111,0.01810384893677952
7779,2014-06-26,62.6500015258789,63.33000183105469,62.5099983215332,63.099998474121094,280000.0,-0.00508178003209292,-1.2465746266316902,-0.5999959309895928,44.78260761397877,66.21743620906287,0.635036320122552,0.2898209731335015,-2.29727914536317,-2.958854705623345,42.12247989613565,0.8200035095214844,0.7239700485656115,-0.3819984436035213,-1.552055720641924,0.7880588334348815,-0.9670270821227192,0.20303019491567653,1.5499022094726556,20.476219886575645,-36.39910663284857,0.5850286385192003,6,0.6199989318847727,-0.1400012969970632,-3.2825002670288015,-3.825000762939446,1.3400001525878977,3,0.013886654600086423,-1.1066589355468561,62.97000122070313,-1.0779287692406192,62.52999877929688,1.2962955113804941,63.18000030517578,0.013886654600086423
7780,2014-06-27,63.02000045776367,63.09000015258789,62.29999923706055,62.29999923706055,1426500.0,0.00590580882479208,-1.1944432670707412,-1.6000135634600134,42.66367690608009,62.65503525707785,0.28041715645958476,-0.009797279360867606,-2.526909727023792,-3.249282024631526,41.96449229079294,0.7900009155273438,0.6055310676392622,-0.05699958801269389,-1.1457757825239128,1.031776606498525,-0.6013876852682998,0.487388509242912,1.1007071770019508,39.40885310963764,-12.949030744990061,0.5443880972556082,6,0.25,-0.375,-3.652499198913574,-4.194999694824219,0.5400009155273509,4,0.008568722811883589,-1.2465746266316902,62.6500015258789,-1.1066589355468561,62.97000122070313,-1.0779287692406192,62.52999877929688,0.008568722811883589
7781,2014-06-30,63.540000915527344,63.56999969482422,62.75,62.93000030517578,512300.0,0.008251355982013653,1.4477669726024278,0.8472216335353706,49.18369332933692,59.6343461574042,-0.1889030136310339,-0.44884893561135186,-2.919204763591118,-3.693224200198415,41.24911108772814,0.8199996948242188,0.5591190462276927,0.39700088500976705,-0.6313972017184284,1.4253989717379625,-0.11719815835433423,0.9111999283738683,0.5046784626757841,97.77786568859601,47.58878579537353,0.5141990433640984,6,-0.2700004577636719,-0.7800006866455078,-3.6700010299682617,-4.715000152587891,-0.5499992370605469,0,-0.0066100405664289985,-1.1944432670707412,63.02000045776367,-1.2465746266316902,62.6500015258789,-1.1066589355468561,62.97000122070313,-0.0066100405664289985
7782,2014-07-01,64.02999877929689,64.40000152587889,63.47999954223633,63.63000106811523,492600.0,0.007711643951988201,-1.628574231203059,0.6557332966456062,57.19921238099759,57.62660967447769,-0.6535705963088603,-0.8360056869244943,-3.2654332238619332,-4.104979355216031,40.763881060550894,0.9200019836425639,0.5214394420529445,0.794498825073255,-0.20148110067559344,1.7904787508221034,0.2965088621988343,1.2924887879476756,-1.809997558593757,83.02739932175506,33.41262884321246,0.49798996287442265,7,-0.7199974060058736,-1.0199985504150533,-4.004998207092299,-5.204998016357436,-0.9199981689453267,1,-0.009839095196448655,1.4477669726024278,63.540000915527344,-1.1944432670707412,63.02000045776367,-1.2465746266316902,62.6500015258789,-0.009839095196448655
7783,2014-07-02,63.9000015258789,64.23999786376953,63.61000061035156,64.01000213623047,252900.0,-0.0020302554411421037,1.2105474501405433,-0.27500309945926665,58.704468760376315,55.495478222377024,-0.5167783074548282,-0.6013761639845399,-3.0034304754624017,-3.923206449743013,40.49401384030885,0.6299972534179688,0.49195325638078913,0.5785015106201072,-0.32662409031583906,1.4836271115560535,0.1259387101521341,1.0310643110880804,-1.6364002990722497,76.19050214076962,22.796118707799813,0.45256280046797404,7,-0.5900001525878835,-0.8700008392333984,-3.7975006103515554,-5.075000762939446,0.4999999999999929,2,-0.020344335222454046,-1.628574231203059,64.02999877929689,1.4477669726024278,63.540000915527344,-1.1944432670707412,63.02000045776367,-0.020344335222454046
7784,2014-07-03,64.37000274658203,64.44000244140625,63.81999969482422,63.97000122070313,165400.0,0.007355261494208065,1.296302575622713,-3.6363573311135857,61.79778090192631,53.602524734902545,-1.0133973699154097,-0.9947914772033144,-3.3345326249475065,-4.330988118468603,39.855586804584476,0.6200027465820312,0.4375531267207151,0.9675025939941406,-0.009385477403554887,1.944390665391829,0.47905855829529287,1.4559466296929884,-2.063673513793937,96.72899112103802,38.376775760987584,0.48844403569884554,7,-1.0400009155273438,-1.3000011444091797,-4.147502899169922,-5.475002288818359,0.6299972534179688,3,-0.02749734654244551,1.2105474501405433,63.9000015258789,-1.628574231203059,64.02999877929689,1.4477669726024278,63.540000915527344,-0.02749734654244551
7785,2014-07-07,63.88999938964844,64.26999664306639,63.66999816894531,64.26999664306639,363700.0,-0.007456941687936758,2.157909530789006,-0.9499895096225185,56.89654605425411,53.02688332724212,-0.6328678418201861,-0.4795166752744109,-2.7257587868807533,-3.797630913707721,38.83619068287,0.7000045776367188,0.3726386009115714,0.44949932098388956,-0.5417777741493808,1.4407764161171528,-0.04613922658274561,0.9451378685505247,-1.4983232285156163,67.45548773881325,4.947565495148027,0.4956385475666326,7,-0.55999755859375,-0.8199977874755859,-3.5325002670288086,-4.934999465942383,1.3799972534179545,0,0.0015652260099185966,1.296302575622713,64.37000274658203,1.2105474501405433,63.9000015258789,-1.628574231203059,64.02999877929689,0.0015652260099185966
7786,2014-07-08,63.5,64.06999969482422,63.33000183105469,63.93999862670898,345000.0,-0.006104232170514368,1.1142773063907008,1.1578994920392962,50.59828814600446,52.68742269130236,-0.21534919473954517,-0.1084673031592942,-2.192102040982604,-3.3622310840221417,37.061584480198704,0.7399978637695312,0.24675925031249335,0.06799983978271484,-0.9178921925006875,1.0538918720661101,-0.42494617635898635,0.560945855924416,-1.02639078765624,15.31514193415355,-45.09668957272218,0.4929460161416986,7,-0.1699981689453125,-0.42999839782714844,-2.9950008392333984,-4.545000076293945,2.0100021362304688,1,0.0009449035163939801,2.157909530789006,63.88999938964844,1.296302575622713,64.37000274658203,1.2105474501405433,63.9000015258789,0.0009449035163939801
7787,2014-07-09,63.61999893188477,64.44999694824219,63.27000045776367,63.72999954223633,238800.0,0.0018897469588152749,-1.9135803631979504,0.25000216744838094,50.93379135611535,52.52889616100776,-0.18380016852473346,-0.2408128342761131,-2.1753706612311348,-3.441418996076571,35.32293208447869,1.1799964904785156,0.0877288977851407,0.18799877166748757,-0.7978932606159148,1.1738908039508829,-0.3049472444742136,0.6809447878091888,-1.067733990378514,29.660975854188216,-26.907168435384598,0.4929460161416986,7,-0.24500083923340554,-0.4549999237060618,-2.6474990844726634,-4.2299976348877095,1.8800010681152273,2,-0.0099025033636434,1.1142773063907008,63.5,2.157909530789006,63.88999938964844,1.296302575622713,64.37000274658203,-0.0099025033636434
7788,2014-07-10,63.15999984741211,63.27999877929688,62.22000122070313,62.77000045776367,238500.0,-0.007230416413008145,2.365086285195201,-3.5454293244557706,44.16665660009814,52.46045715946547,0.34194352472562883,0.2194093029695594,-1.5882596708592018,-2.948138630790467,33.63046643328473,1.3999977111816406,0.03476997415390315,-0.2650003433227539,-1.2568088622751645,0.7268081756296567,-0.7609046027989592,0.2309039161534514,1.2899971008300781,42.15248554517755,-8.657793685775943,0.49590425947620626,7,0.17499923706054688,0.0049991607666015625,-2.117499351501465,-3.769998550415046,2.2199974060058594,3,-0.0007916282010977937,-1.9135803631979504,63.61999893188477,1.1142773063907008,63.5,2.157909530789006,63.88999938964844,-0.0007916282010977937
7789,2014-07-11,62.56000137329102,63.13000106811523,62.47999954223633,63.11000061035156,495300.0,-0.009499659207894529,1.2033944331296964,-1.4102566610587086,37.89309845342748,51.93039288694851,1.0368709665343516,0.8238424459611053,-0.8916133137508311,-2.3234387925784574,32.19891433986191,0.6800003051757812,0.05792663890771621,-0.840998840332027,-1.8934124263340593,0.21141474566999818,-1.3672056333330431,-0.31479204733101085,1.8899955749511648,15.24667282493419,-29.78645941911704,0.5262067930010133,7,0.7749977111816335,0.7199974060058523,-1.3200006484985423,-3.1700000762939595,3.2700004577636648,4,0.029411766499311875,2.365086285195201,63.15999984741211,-1.9135803631979504,63.61999893188477,1.1142773063907008,63.5,0.029411766499311875
7790,2014-07-14,63.2400016784668,63.59000015258789,62.9900016784668,62.9900016784668,408600.0,0.010869569856916339,-3.79998779296875,-0.4545460850748087,50.49020738368444,52.075561115209354,0.4373519103386343,0.16240758303673886,-1.458946242263579,-2.965112171752402,30.794047702950735,1.029998779296868,0.0766907717726184,-0.16749858856201172,-1.2139334318919026,0.8789362547678792,-0.6907160102269572,0.35571883310293373,1.1653953552246037,45.740018474802255,-1.2432622912567766,0.5232174216649454,7,0.09499740600585938,0.09499740600585938,-1.9425010681152344,-3.8500003814697337,2.6499977111816406,0,0.027830459753648062,1.2033944331296964,62.56000137329102,2.365086285195201,63.15999984741211,-1.9135803631979504,63.61999893188477,0.027830459753648062
7791,2014-07-15,62.849998474121094,63.56000137329102,62.59000015258789,63.2400016784668,527300.0,-0.006167033428123747,-1.1318711722021861,-1.5600128173828125,52.73037253834868,51.57902335491503,0.8037031901842724,0.5623400216187662,-0.968155927058902,-2.544568616462115,29.345918714814545,0.9700012207031321,0.15891755084965808,-0.545501708984375,-1.612568009147438,0.5215645911786879,-1.0790348590659065,-0.01196855890284354,1.5116906433105441,28.251052037359926,-23.07544786804462,0.5335331500815318,7,0.4850006103515625,0.4850006103515625,-1.3174982070922852,-3.4599971771240305,3.1100006103515625,1,0.038504347298301767,-3.79998779296875,63.2400016784668,1.2033944331296964,62.56000137329102,2.365086285195201,63.15999984741211,0.038504347298301767
7792,2014-07-16,64.51000213623047,64.91000366210939,63.0,63.349998474121094,1145200.0,0.02641215119190332,-1.0537667046769146,-2.9743439263671663,60.87570986756308,51.82027236682467,-0.8728400400126333,-1.0673264324788079,-2.5066498520080245,-4.20175151636932,27.99086508885249,2.0600051879882955,0.27311244693043335,1.0605018615722628,-0.11746239218125254,2.238466115325771,0.4715197346955051,1.6494839884490204,-2.2900009155273366,85.13006829578151,30.513919506738247,0.5889821268767549,7,-0.9449996948242045,-0.9449996948242045,-2.5175018310546875,-4.730001449584961,1.4000015258789205,2,0.015501472126573823,-1.1318711722021861,62.849998474121094,-3.79998779296875,63.2400016784668,1.2033944331296964,62.56000137329102,0.015501472126573823
7793,2014-07-17,63.45000076293945,64.44000244140625,63.36000061035156,64.16000366210939,624200.0,-0.016431581742200718,-1.4269616688597138,-0.6120695325037612,55.11508234034987,51.07775030442729,0.13032046474132386,-0.012701609764370403,-1.3326941379297637,-3.110894911695212,26.56258268116492,1.1500015258789062,0.293495732987644,0.003500366210936079,-1.1741207167387415,1.1811214491606208,-0.5853101752638992,0.5923109076857784,-1.1761994934081983,39.917678030677415,-18.231371895608916,0.5888105414748412,7,0.11500167846681109,0.11500167846681109,-1.4450006484985352,-3.6700000762939453,2.280002593994155,3,0.03230889223657707,-1.0537667046769146,64.51000213623047,-1.1318711722021861,62.849998474121094,-3.79998779296875,63.2400016784668,0.03230889223657707
7794,2014-07-18,64.04000091552734,64.13999938964844,63.40999984741211,63.709999084472656,569000.0,0.00929866265553314,1.7547215984338111,-0.46478941345238506,56.34328269689445,51.01627659805399,-0.5715140284756899,-0.6203297953200746,-1.822745824324727,-3.6733212859025457,24.83020056979295,0.7299995422363281,0.2399143113132567,0.5845005035400419,-0.6090699609369352,1.778070968017019,-0.012284728698446656,1.1812857357785305,-1.7134755981445267,62.499938340115534,1.8985721153606647,0.5967852322384901,7,-0.47499847412107954,-0.47499847412107954,-1.9850006103515625,-4.260000228881836,2.0199966430664062,4,0.02092436475224546,-1.4269616688597138,63.45000076293945,-1.0537667046769146,64.51000213623047,-1.1318711722021861,62.849998474121094,0.02092436475224546
7795,2014-07-21,63.77000045776367,64.01000213623047,63.58000183105469,63.84000015258789,469800.0,-0.004216122015985313,1.0975437290658727,-0.21211911037129513,51.476247770068404,51.11382766739443,-0.3579698470896844,-0.3966563443232758,-1.4487155459627843,-3.381188647581709,22.655289758218153,0.45999908447265625,0.17753840773619345,0.3309999465942397,-0.8338345568620014,1.4958344500504737,-0.2514173051338844,0.9134171983223567,-1.391805573486323,50.86200517942995,-4.828719543035071,0.582417251728118,7,-0.20499801635740766,-0.20499801635740766,-1.697500228881836,-3.989999771118164,2.24999618530272,0,0.03230361233344192,1.7547215984338111,64.04000091552734,-1.4269616688597138,63.45000076293945,-1.0537667046769146,64.51000213623047,0.03230361233344192
7796,2014-07-22,64.37999725341797,64.47000122070311,63.86000061035156,64.23000335693361,516500.0,0.009565576152979816,2.6969528829705935,-2.1427792915529307,52.21237871100899,51.25589292904928,-0.9275539529868979,-0.9614362208771183,-1.9535089156891274,-3.9670378669070345,22.098113741508108,0.7000007629394389,0.06371297983345414,0.8809968948364286,-0.34944003017314174,2.111433819845992,0.26577843233164344,1.4962153573412138,-1.9511661935839797,72.25102657101262,19.1912758394746,0.6152184625047824,7,-0.8149948120117045,-0.8149948120117045,-2.1449966430664062,-4.599996566772461,1.4500045776367188,1,0.023454523153933593,1.0975437290658727,63.77000045776367,1.7547215984338111,64.04000091552734,-1.4269616688597138,63.45000076293945,0.023454523153933593
7797,2014-07-23,64.02999877929689,64.37999725341797,63.97000122070313,64.26999664306639,340800.0,-0.0054364474845095545,-1.277800148352281,-1.6000508646998604,50.79949062326405,51.992874487178824,-0.5736011503050236,-0.5199581536265896,-1.5185805669330676,-3.599951016950712,22.471985120588993,0.40999603271483664,-0.00022318552325373275,0.45599842071534624,-0.7067457596545523,1.6187426010852377,-0.12537366946959594,1.0373705109002955,-1.5515442674173912,60.36016221046325,9.803858230815749,0.581372090184946,7,-0.33499717712403054,-0.464996337890625,-1.7949981689453267,-4.249998092651381,1.8499984741210795,2,0.03014212622162038,2.6969528829705935,64.37999725341797,1.0975437290658727,63.77000045776367,1.7547215984338111,64.04000091552734,0.03014212622162038
7798,2014-07-24,64.11000061035156,64.48999786376953,64.01000213623047,64.33000183105469,218700.0,0.0012494429576741517,-1.2857039055404178,0.9166799122612905,48.32040082878428,53.151463639996244,-0.5639826115180213,-0.5377455573910339,-1.51838653214773,-3.6521664601089654,23.245399322893615,0.4799957275390625,0.011144817795553763,0.4790002822876005,-0.6707711383452164,1.6287717029204103,-0.09588542802880795,1.053885992604009,-1.5829151154674648,64.81500450347032,19.26895625577002,0.5748857103164052,7,-0.3599987030029226,-0.5449981689452983,-1.7300004959106445,-4.329999923706055,2.029998779296875,3,0.0280767904323993,-1.277800148352281,64.02999877929689,2.6969528829705935,64.37999725341797,1.0975437290658727,63.77000045776367,0.0280767904323993
7799,2014-07-25,63.52000045776367,64.29000091552734,63.36999893188477,64.01000213623047,351400.0,-0.009202934752314262,-1.3291050001207414,2.2272679983354142,47.64331959232803,52.83514277428998,0.197257893541952,0.1273014300472397,-0.8466229680968738,-3.0517394014487493,23.34860527820884,0.920001983642571,-0.0028091418875533236,-0.1544998168945284,-1.2099613455597051,0.9009617117706483,-0.6822305812271168,0.37323094743805996,-0.945256599535071,13.39300615461064,-28.16791988571223,0.5277307643325874,7,0.23000144958496804,0.045001983642592336,-0.9900007247924805,-3.739999771118164,3.109996795654297,4,0.034792236826878264,-1.2857039055404178,64.11000061035156,-1.277800148352281,64.02999877929689,2.6969528829705935,64.37999725341797,0.034792236826878264
7800,2014-07-28,63.56000137329102,63.709999084472656,62.9900016784668,63.41999816894531,280200.0,0.0006297373305901299,2.2727256964011686,-0.2857198464784382,50.40000895181842,52.57621348689772,0.231798603382245,0.13684650034932844,-0.7956174916105496,-3.075067123549033,23.59852525474432,0.7199974060058594,0.07098849700722809,-0.14149894714354616,-1.1531838753695993,0.8701859810825141,-0.6473414112565692,0.36434351696948397,-0.9385523189848044,38.00007629413981,-6.596527620935888,0.5058424641130287,7,0.3900012969970703,0.00500106811524148,-1.0300016403198313,-3.780000686645515,2.7999992370605398,0,0.039332852915155314,-1.3291050001207414,63.52000045776367,-1.2857039055404178,64.11000061035156,-1.277800148352281,64.02999877929689,0.039332852915155314
7801,2014-07-29,63.11999893188477,63.79999923706055,63.099998474121094,63.52999877929688,259700.0,-0.006922631087153297,-2.111109227313088,-2.928503310536349,46.80307204795391,51.012587062496706,0.7980520144288974,0.5731561250389277,-0.27977328969424065,-2.6273273404344053,23.378327779210622,0.7000007629394531,0.24045968146356955,-0.5605012893676715,-1.603260493068241,0.482257914332898,-1.0818808912179563,-0.03912168751738676,-0.4527787854224883,8.66650560126187,-36.25707627949132,0.5213796018502838,7,0.6200008392333913,0.4450035095214915,-0.38499927520752664,-3.1349983215332102,3.4399986267089773,1,0.04594419772267622,2.2727256964011686,63.56000137329102,-1.3291050001207414,63.52000045776367,-1.2857039055404178,64.11000061035156,0.04594419772267622
7802,2014-07-30,63.4000015258789,64.08000183105469,62.93000030517578,63.43999862670898,322600.0,0.00443603610158938,-1.3469429858194741,0.0975539407698248,51.57068938571974,50.61876562309337,0.38446845646944894,0.25669671167275254,-0.4994265775128284,-2.904432368814355,22.4862848985294,1.1500015258789062,0.27524851299838105,-0.24899883270264667,-1.285346929510915,0.7873492641056217,-0.7671728811067808,0.2691752157014875,-0.6879257091036735,30.12833052936298,-14.520120001172113,0.5181740484041333,7,0.3099975585937571,0.16500091552736507,-0.6375017166137624,-3.4150009155273366,3.26000213623049,2,0.038328079600816745,-2.111109227313088,63.11999893188477,2.2727256964011686,63.56000137329102,-1.3291050001207414,63.52000045776367,0.038328079600816745
7803,2014-07-31,62.599998474121094,63.06999969482422,62.4900016784668,63.06999969482422,390900.0,-0.01261834436125775,1.4680702551782352,11.750882212684788,50.255083049786045,49.94229899563687,1.1747571038497213,1.005885422783777,0.3706047790328455,-2.0978513888576487,21.319890881102204,0.9099998474121023,0.3084188640676757,-0.98400173187256,-2.1129962090618903,0.1449927453167632,-1.5484989704672216,-0.4195044932778984,2.3100051879882955,6.110935682057564,-40.51106369756365,0.5644972385946632,7,0.8900012969970703,0.9650039672851705,0.24250125885009766,-2.6149978637695312,3.720001220703125,3,0.052396147911294655,-1.3469429858194741,63.4000015258789,-2.111109227313088,63.11999893188477,2.2727256964011686,63.56000137329102,0.052396147911294655
7804,2014-08-01,62.599998474121094,62.90999984741211,62.2400016784668,62.349998474121094,387000.0,0.0,-1.8510949142087236,-0.5319135121096032,45.530713309589174,49.281684055583625,1.060538603481099,0.9133078767544163,0.42628028031639786,-2.0835424561549303,19.793691440432127,0.6699981689453125,0.13679460170912705,-0.8955015182495103,-2.042424098441188,0.2514210619421675,-1.4689628083453528,-0.32204022815366784,2.2616051483154394,19.56504161958764,-26.046218776858062,0.5734612900958397,8,0.7650012969970703,0.9650039672851705,0.220001220703125,-2.6149978637695312,3.750000000000014,4,0.05654953677020913,1.4680702551782352,62.599998474121094,-1.3469429858194741,63.4000015258789,-2.111109227313088,63.11999893188477,0.05654953677020913
7805,2014-08-04,63.9900016784668,64.09999847412111,62.599998474121094,62.86000061035156,913800.0,0.02220452457231814,1.2222310133288619,4.5200042724609375,56.98530082057917,49.81200873442476,-0.3296408327457243,-0.49415484884373484,-0.9046098717503952,-3.447974923534126,18.898846373977523,1.5000000000000142,0.11719254334095552,0.48950157165527486,-0.6655059511035688,1.6445090944141256,-0.08800218972415053,1.0670053330347002,0.7667378662109456,94.0861835939015,44.36723693294613,0.577503761379424,8,-0.6250019073486328,-0.42499923706053266,-1.100001335144043,-4.005001068115234,2.4299964904785156,0,0.041256376085383906,-1.8510949142087236,62.599998474121094,1.4680702551782352,62.599998474121094,-1.3469429858194741,63.4000015258789,0.041256376085383906
7806,2014-08-05,63.56000137329102,64.25,63.13000106811523,63.61000061035156,693500.0,-0.006719804561600373,-1.4615365267804141,-0.044247070619088114,43.14574926197018,48.96159302761433,-0.03150192869928503,-0.06264052297271405,-0.4221757901454808,-2.985703087805085,18.58779426490188,1.1199989318847727,0.02698189549799679,0.05650119781494567,-1.0988125154345667,1.211814911064458,-0.5211556588098105,0.6341580544397019,1.0960686567382751,65.67168144784048,19.587978530381235,0.5776568566247555,8,-0.19500160217285867,0.00500106811524148,-0.6025009155273509,-3.5750007629394602,2.8899955749511648,1,0.04405285048085528,1.2222310133288619,63.9900016784668,-1.8510949142087236,62.599998474121094,1.4680702551782352,62.599998474121094,0.04405285048085528
7807,2014-08-06,62.9900016784668,63.349998474121094,62.75,63.040000915527344,476300.0,-0.008967899347210317,-1.264134103946393,1.000000000000142,46.42858412164361,48.75139117126536,0.4195838280548827,0.48247829147882015,0.1911691147405179,-2.3827463189970786,17.695071170121206,0.8100013732910227,-0.01310532350332494,-0.48199863433838175,-1.6581050881065238,0.6941078194297603,-1.0700518612224528,0.10605459254568927,1.569425617500002,37.313463994731535,-9.155690707601721,0.5880532268840694,8,0.27499961853027344,0.5750007629394673,0.02499866485595703,-2.595001220703125,3.349994659423814,2,0.05667559588821791,-1.4615365267804141,63.56000137329102,1.2222310133288619,63.9900016784668,-1.8510949142087236,62.599998474121094,0.05667559588821791
7808,2014-08-07,63.11000061035156,63.540000915527344,62.86000061035156,63.20000076293945,370300.0,0.001905047288255357,-1.3050851841075874,1.8000305180437934,42.211064267010464,48.14780724623007,0.1596012553580337,0.3779175096447389,0.11196786094616584,-2.473066939703095,18.390737437613243,0.6800003051757812,-0.11087944515112014,-0.3594997406005831,-1.5386073293983458,0.8196078481971796,-0.9490535349994644,0.23005405379829824,1.356649660915238,43.2835650937828,-1.1099756321182568,0.5895537943988813,8,0.13500022888183594,0.4550018310547017,0.05000019073486328,-2.4650001525878977,3.7600021362304688,3,0.05625103814648891,-1.264134103946393,62.9900016784668,-1.4615365267804141,63.56000137329102,1.2222310133288619,63.9900016784668,0.05625103814648891
7809,2014-08-08,64.40000152587889,64.48000335693361,62.91999816894531,63.29999923706055,456200.0,0.02044051502220623,1.4761870161638853,-12.222226931716877,54.506439407789436,48.604077296893514,-1.109075279053954,-0.8086259767059119,-1.1281742273187092,-3.7346882214817043,19.42114062702679,1.5600051879882955,-0.14472642966241267,0.8385011672973519,-0.3288858267971335,2.0058881613918373,0.2548076702501163,1.4221946643445946,-2.159999847412095,95.74459450684873,50.014212258725244,0.5836934970472427,8,-1.0399990081786896,-0.8349990844726278,-1.2300004959106303,-3.69000053405761,2.4599990844726705,4,0.02981363545734994,-1.3050851841075874,63.11000061035156,-1.264134103946393,62.9900016784668,-1.4615365267804141,63.56000137329102,0.02981363545734994
7810,2014-08-11,65.0,65.29000091552734,64.43000030517578,64.76999664306639,736300.0,0.00931674627181489,1.1234446966628677,0.20909352577864573,54.44127342919978,49.45276633925417,-1.6576483161474727,-1.3386420659875995,-1.6709586316556084,-4.292311018913736,20.215454960412107,0.8899993896484517,-0.1482065434337514,1.3504997253417983,0.029869574011314626,2.671129876672282,0.6901846496765529,2.0108148010070437,-2.715198287963865,88.58264523628587,44.29818485176346,0.6603150756652428,8,-1.2349987030029297,-1.2449989318847656,-1.7999982833862305,-4.269998550415039,1.9199981689453125,0,0.020769207294170977,1.4761870161638853,64.40000152587889,-1.3050851841075874,63.11000061035156,-1.264134103946393,62.9900016784668,0.020769207294170977
7811,2014-08-12,65.26999664306639,65.44000244140625,64.86000061035156,65.0,720900.0,0.004153794508713782,-1.1091151215858175,1.1738813148902363,58.98547984405081,50.2766319457354,-1.7775206562039116,-1.494675478490386,-1.8826480560747854,-4.5338989104663625,21.640981530787933,0.5800018310546875,-0.09179140705749234,1.4994964599609233,0.05011984057244945,2.948873079349397,0.7748081502666793,2.22418476965516,-2.8649869628906117,93.68008758196575,49.304612483671406,0.7246883096942371,8,-1.4299945831298686,-1.4399948120117045,-2.0699949264526225,-4.444995880126939,1.9500045776367188,1,0.017619144860199443,1.1234446966628677,65.0,1.4761870161638853,64.40000152587889,-1.3050851841075874,63.11000061035156,0.017619144860199443
7812,2014-08-13,65.51000213623047,65.58000183105469,65.31999969482422,65.41000366210939,448600.0,0.003677118209099328,1.1667037543313095,0.370369323801148,59.91500697018492,51.34995682577972,-1.8849717153678611,-1.745410321041902,-2.059065730894048,-4.729760512695634,21.88816179464049,0.31000518798829546,-0.053225040056872785,1.6895019531250028,0.07331451713528736,3.3056893891147183,0.881408235130138,2.4975956711198606,-2.922892890380858,97.42648296289647,53.33818564890267,0.8080937179948591,8,-1.6000003814697266,-1.6100006103515625,-2.310000419616699,-4.685001373291016,1.6500015258789205,2,0.01434887469637025,-1.1091151215858175,65.26999664306639,1.1234446966628677,65.0,1.4761870161638853,64.40000152587889,0.01434887469637025
7813,2014-08-14,65.5,65.70999908447266,65.40000152587889,65.45999908447266,356300.0,-0.0001526810548665436,-2.8750655667345044,0.40001525902195356,65.27773934963096,53.544070830228804,-1.5872613121018588,-1.6590111829247292,-1.9842809589497534,-4.66628292566287,22.181172773142627,0.3099975585937642,0.06198413439198447,1.5769998550415067,-0.19296111123640003,3.3469608213194206,0.6920193719025463,2.46198033818046,-2.6734593473339814,92.47315356407458,42.66377216520064,0.8849804831389565,8,-1.345001220703125,-1.5349998474121094,-2.230001449584961,-4.670001983642578,1.5899963378906108,3,0.012824371570848925,1.1667037543313095,65.51000213623047,-1.1091151215858175,65.26999664306639,1.1234446966628677,65.0,0.012824371570848925
7814,2014-08-15,65.37999725341797,65.86000061035156,62.6500015258789,63.849998474121094,564600.0,-0.001832103001252361,1.5783068296718505,38.24909403013542,63.8718846475688,54.309246811005444,-1.1526598304817526,-1.5109386144115007,-1.8179299466302083,-4.497270721611784,21.40225612590235,3.2099990844726634,0.11817840330090945,1.3899972915649386,-0.4962404307789967,3.276235013908874,0.4468784303929709,2.333116152736906,0.3300018310546875,85.04662012972355,32.34953431440263,0.9431188611719693,8,-1.1249961853027344,-1.329996109008789,-2.129998207092285,-4.549999237060547,1.0500030517578125,4,0.022789928965409434,-2.8750655667345044,65.5,1.1667037543313095,65.51000213623047,-1.1091151215858175,65.26999664306639,0.022789928965409434
7815,2014-08-18,65.83000183105469,66.08999633789061,65.65000152587889,65.69999694824219,775800.0,0.006882909093624878,-2.826112917136129,0.08497057943552408,70.62401185397823,57.362387099006334,-1.4686573451071183,-1.8959040552032391,-2.2276520096355767,-4.883974578043848,20.596881458382637,0.709999084472642,0.2719264195821083,1.737001800537115,-0.3162378657174685,3.7902414667917057,0.7103819674098162,2.763621633664407,-3.1800003051757884,92.44200875163884,32.76360217924316,1.0266198331272949,8,-1.460002899169936,-1.6650028228759766,-2.522502899169922,-4.74000358581543,1.0699996948242045,0,0.01564634286263966,1.5783068296718505,65.37999725341797,-2.8750655667345044,65.5,1.1667037543313095,65.51000213623047,0.01564634286263966
7816,2014-08-19,65.88999938964844,66.01999664306639,65.75,65.87000274658203,460100.0,0.0009114014419706606,-1.0768801901463152,0.15381455399061034,69.60623999019603,59.93768219551215,-1.3001073032784092,-1.9362481916648875,-2.263247722466545,-4.879520185535945,19.32987918868466,0.26999664306639204,0.49134712018810944,1.721499252319333,-0.481744830574371,3.924743335213037,0.6198772108724739,2.823121293766185,-3.2399978637695384,94.18612645740548,29.498763898783253,1.1016220414468536,8,-1.520000457763686,-1.7250003814697266,-2.5550003051757812,-4.80000114440918,0.09999847412109375,1,0.015632095748033814,-2.826112917136129,65.83000183105469,1.5783068296718505,65.37999725341797,-2.8750655667345044,65.5,0.015632095748033814
7817,2014-08-20,65.95999908447266,66.02999877929689,65.65000152587889,65.95999908447266,463500.0,0.0010623720666662617,4.428555858309931,0.0,79.89318867376389,64.12458490737366,-1.0108051319468814,-1.9544491058532572,-2.305917184300313,-4.888477398571666,17.960132028860425,0.37999725341799717,0.514217554711621,1.6949989318847685,-0.6473746782255034,4.03737254199504,0.5238121268296254,2.8661857369399044,-3.241197662353521,96.22100437581962,23.127575346795666,1.1711868050551368,8,-1.5900001525879048,-1.7950000762939453,-2.625,-4.6100006103515625,0.3099975585937358,2,0.019102519007267116,-1.0768801901463152,65.88999938964844,-2.826112917136129,65.83000183105469,1.5783068296718505,65.37999725341797,0.019102519007267116
7818,2014-08-21,65.91000366210939,66.04000091552734,65.72000122070311,65.95999908447266,556900.0,-0.0007579657831595643,2.047629427793051,-100.0,79.18872842208962,66.86706146451812,-0.5831890165592455,-1.8579455351847258,-2.2182928650094524,-4.787010115183719,16.41826325247439,0.31999969482423296,0.7105633028461682,1.5550033569336108,-0.8980035305756644,4.008010244442886,0.3284999131789732,2.7815068006882484,-3.1237783416748215,94.76764688270092,14.287599505093056,1.2265034437546367,8,-1.5400047302246378,-1.7450046539306783,-2.345001220703125,-4.210000991821296,0.03999328613279829,3,0.018965254597893555,4.428555858309931,65.95999908447266,-1.0768801901463152,65.88999938964844,-2.826112917136129,65.83000183105469,0.018965254597893555
7819,2014-08-22,65.73000335693361,66.19000244140625,65.41000366210939,65.75,606600.0,-0.002731001292285762,-1.363646872507486,0.3999694796274809,69.50673259417229,68.54100137173728,-0.21756728265948766,-1.5851601601004432,-1.9935976504629167,-4.56564235434702,15.915976593355502,0.7799987792968608,0.936404982014551,1.2645029067993363,-1.2289033982483915,3.757909211847064,0.017799754275472424,2.5112060593232,-2.877702616149918,41.025666105873434,-36.174572989425876,1.2467031525238637,8,-1.3100013732910298,-1.5150012969970845,-2.1650009155273438,-4.025001525878913,4.859992980957017,4,0.02069059655408556,2.047629427793051,65.91000366210939,4.428555858309931,65.95999908447266,-1.0768801901463152,65.88999938964844,0.02069059655408556
7820,2014-08-25,66.05999755859375,66.25,65.84999847412111,66.15000152587889,253000.0,0.005020450095950535,1.7586225040118986,4.500953834416833,78.66970209467287,70.72813717736196,-0.4262088141988869,-1.811114585349415,-2.2763975137264296,-4.843148309966509,15.916105423660309,0.519996643066392,1.2164363143579635,1.4694972991943303,-1.0827400954785418,4.021734693867202,0.19337860185790134,2.7456159965307663,-3.074188749785158,77.38056312443196,-1.2251697293060886,1.2761186973364356,8,-1.6099967956542969,-1.8149967193603516,-2.494995117187486,-4.254995346069329,2.590003967285142,0,0.005601010600308376,-1.363646872507486,65.73000335693361,2.047629427793051,65.91000366210939,4.428555858309931,65.95999908447266,0.005601010600308376
7821,2014-08-26,66.01999664306639,66.38999938964844,65.94000244140625,66.26000213623047,328000.0,-0.000605524023700954,-1.2500190737773709,2.666610155124763,89.55609052092055,74.02159090522146,-0.30020175714980724,-1.6260836424355034,-2.1880492557343416,-4.74125761083134,15.758292666293663,0.4499969482421875,1.3228471529678671,1.2844964981078988,-1.2453957852072364,3.814388781423034,0.019550356450324102,2.5494426397654664,-2.8383363627863147,62.244453094587335,-20.6928417041023,1.2649461416575691,8,-1.4999961853027202,-1.7049961090087749,-2.454994201660128,-4.1799945831298615,2.2700042724609517,1,0.013329368790643725,1.7586225040118986,66.05999755859375,-1.363646872507486,65.73000335693361,2.047629427793051,65.91000366210939,0.013329368790643725
7822,2014-08-27,65.83000183105469,66.22000122070311,65.63999938964844,66.01000213623047,223600.0,-0.002877837347355583,-1.0714159207639715,0.7499841057918051,84.87186509644377,76.19871598820068,-0.06709743094141629,-1.3119704630126279,-1.961878938197735,-4.4762774564180035,15.392714571274551,0.5800018310546733,1.3906566433800123,0.9730016708374052,-1.5199702773966663,3.4659736190714767,-0.2734843032796306,2.219487644954441,-2.3916744220251402,42.85714285714203,-43.23320942961576,1.2464859741170344,8,-1.3100013732910156,-1.5150012969970703,-2.2649993896484233,-3.7549991607665945,4.509994506835923,2,0.0024304424770555944,-1.2500190737773709,66.01999664306639,1.7586225040118986,66.05999755859375,-1.363646872507486,65.73000335693361,0.0024304424770555944
7823,2014-08-28,65.87999725341797,66.11000061035156,65.41999816894531,65.54000091552734,218000.0,0.0007594625698414958,-1.3793112520059982,-1.8888653414148264,77.8195898465514,77.74846101030984,-0.06428155760542609,-1.1632792276326285,-1.9769510130415995,-4.442251975070228,15.73909124117338,0.69000244140625,1.406911429486243,0.858997154235837,-1.4321926185924383,3.150186927064105,-0.28659773217829354,2.0045920406499675,-2.2055360859389097,47.958738808874294,-35.38568552297807,1.145594886414134,8,0.0200042724609375,-1.5649967193603516,-2.2499952316284038,-3.8049945831298757,4.020004272460923,3,0.005919845262716494,-1.0714159207639715,65.83000183105469,-1.2500190737773709,66.01999664306639,1.7586225040118986,66.05999755859375,0.005919845262716494
7824,2014-08-29,66.13999938964844,66.5,65.62000274658203,66.15000152587889,413500.0,0.003946602110961317,1.4788686990253705,-0.02941836459918628,74.56903639102126,78.18679706998128,-0.22924799739368495,-1.206324202314775,-2.209571856612442,-4.620179387596693,16.28468681366589,0.8799972534179688,1.4048915258422454,0.9419992446899386,-1.0944938943893305,2.9784923837692006,-0.07624732484968888,1.960245814229566,-2.2482951643958273,66.66666666666666,-15.353588294973761,1.0182465695396319,8,-0.18499755859375,-1.769998550415039,-2.482497215270982,-3.8899974822997976,2.5800018310546733,4,-0.0028727312240645064,-1.3793112520059982,65.87999725341797,-1.0714159207639715,65.83000183105469,-1.2500190737773709,66.01999664306639,-0.0028727312240645064
7825,2014-09-02,66.62999725341797,66.87999725341797,66.12999725341797,66.41999816894531,454400.0,0.00740849513594366,1.1126787805847778,-20.99542334099093,76.77173632262254,78.98296332913979,-0.6636193038670655,-1.568834275948916,-2.6736670989914444,-5.027932767393253,15.619828338352187,0.75,1.3824903214555917,1.299997329711914,-0.7490112646040075,3.3490059240278285,0.2754930325539533,2.324501626869875,-2.477463450690621,82.87670159120006,2.235031910735458,1.0245042971579579,9,-0.4849967956542969,-2.069997787475586,-2.972495079040513,-4.379995346069329,4.350006103515625,1,0.05943267668781904,1.4788686990253705,66.13999938964844,-1.3793112520059982,65.87999725341797,-1.0714159207639715,65.83000183105469,0.05943267668781904
7826,2014-09-03,66.36000061035156,67.11000061035156,66.30000305175781,66.91000366210939,305200.0,-0.004052178511121829,-1.4179097679291262,-2.6190735694823566,66.53703544276007,77.4989463034727,-0.3575410434329598,-1.1365865915247468,-2.3507123347935703,-4.652954967303572,14.868816151865971,0.80999755859375,1.3764088386144664,0.8900007247924862,-1.0282538987019336,2.808255348286913,-0.06912658695472373,1.849128036539696,-1.8801711935413437,55.62136588536964,-21.951280655843874,0.9591273117472128,9,-0.09999847412109375,-1.6849994659423828,-2.6024980545043803,-4.109998703002923,3.0999984741210938,2,0.034508753683918814,1.1126787805847778,66.62999725341797,1.4788686990253705,66.13999938964844,-1.3793112520059982,65.87999725341797,0.034508753683918814
7827,2014-09-04,66.55999755859375,66.84999847412111,66.37999725341797,66.66000366210939,615200.0,0.003013817757726134,-1.043453743324439,0.18182827021780446,69.20299870631054,76.38942077949724,-0.5179452572731407,-1.1124510891134207,-2.4733806002505077,-4.741271214433439,14.613210026528137,0.48999786376954546,1.288122210401312,0.9114978790283175,-0.6699098278803604,2.4929055859369953,0.12079402557397145,1.7022017324826635,-1.7119441746877442,67.45548773881325,-7.8922752008962505,0.7907038534543398,9,-0.29999542236328125,-1.8849964141845703,-2.907496452331536,-4.30999565124511,2.0,3,0.025991637926528588,-1.4179097679291262,66.36000061035156,1.1126787805847778,66.62999725341797,1.4788686990253705,66.13999938964844,0.025991637926528588
7828,2014-09-05,66.66000366210939,66.80000305175781,66.12999725341797,66.37999725341797,431600.0,0.0015024956007188006,1.3928556831650796,-2.799893194995167,73.35792946941996,76.81733154341366,-0.5591794951221232,-0.9832765039015499,-2.507486355385794,-4.725166895642076,14.036912154874104,0.6700057983398438,1.210538852934235,0.8340038299560746,-0.27367993570911153,1.9416875956212607,0.2801619471234744,1.3878457127886747,-1.4952776665010106,69.79881923429538,-4.1435618623468145,0.5538418828325958,9,-0.3950042724609517,-1.9850025177002095,-3.022502899169929,-4.355001449584968,0.7799987792968608,4,0.05520540764495929,-1.043453743324439,66.55999755859375,-1.4179097679291262,66.36000061035156,1.1126787805847778,66.62999725341797,0.05520540764495929
7829,2014-09-08,66.31999969482422,66.77999877929689,66.06999969482422,66.47000122070311,299000.0,-0.005100569286023537,-1.1846074392291246,-0.5357074739107147,59.31561251693418,74.66687714588714,-0.14157103182313335,-0.5186472014487151,-2.0938580681868757,-4.270329831563572,12.550392249820744,0.7099990844726705,1.0631723794538175,0.39799995422363565,-0.5027974514465683,1.2987973598938396,-0.05239874861146632,0.8483986570587376,-0.8829352531517998,24.038440377067822,-45.599048152679295,0.45039870283510236,9,-0.05500030517578125,-1.644998550415039,-2.7924985885620046,-3.7199974060058523,1.4199981689453125,0,0.05398072749590299,1.3928556831650796,66.66000366210939,-1.043453743324439,66.55999755859375,-1.4179097679291262,66.36000061035156,0.05398072749590299
7830,2014-09-09,66.34999847412111,66.66000366210939,66.05000305175781,66.36000061035156,440100.0,0.00045233382742648764,-1.0000250146961807,0.06668022989666149,58.84619334771213,71.25466634886398,-0.14092710729775604,-0.4662254141003501,-2.0602939615199887,-4.1940548795031845,10.365977251851888,0.6100006103515767,0.9192462835756032,0.360498809814473,-0.44687450617503544,1.1678721258039815,-0.04318784818028121,0.7641854678092272,-0.6787229688336112,28.301520124375152,-36.65145875311678,0.40368665799475517,9,-0.08499908447267046,-1.4949989318847798,-2.884997367858894,-3.684997558593757,1.709999084472642,1,0.0357197106418381,-1.1846074392291246,66.31999969482422,1.3928556831650796,66.66000366210939,-1.043453743324439,66.55999755859375,0.0357197106418381
7831,2014-09-10,66.41999816894531,66.5,65.98999786376953,66.44000244140625,207300.0,0.0010550067284704756,6.285776566757493,2.0000000000028417,58.8461933477119,68.36292504344932,-0.16563822463275812,-0.4697360427546897,-2.081370572525401,-4.166992907566197,7.929135034547209,0.5100021362304688,0.8869158359083258,0.3729984283447294,-0.3806334276786174,1.1266302843680762,-0.0038174996669511074,0.7498143563564099,-0.5473011489488471,49.999999999999176,-10.543476831742367,0.37681592801167374,9,-0.154998779296875,-1.5399971008300781,-2.9549970626830984,-3.6149959564208913,2.0100021362304688,2,0.06865409987500293,-1.0000250146961807,66.34999847412111,-1.1846074392291246,66.31999969482422,1.3928556831650796,66.66000366210939,0.06865409987500293
7832,2014-09-11,66.44999694824219,66.52999877929689,65.83000183105469,66.04000091552734,242600.0,0.0004516528172819889,1.4561309579579256,-20.4954233409611,60.46504063117271,66.43464179729614,-0.11001077899778977,-0.44870747561043345,-2.0768855040302867,-4.0949380469587595,5.326691734559768,0.6999969482422017,0.7835226098616204,0.3559974670410213,-0.37348330553484743,1.08547823961689,-0.008742919246913061,0.7207378533289557,0.660003662109375,63.916941953751774,7.384406312996987,0.36474038628793415,9,-0.08499526977539062,-1.5699958801269531,-2.9849958419799734,-3.5099945068359233,2.8400039672851562,3,0.0452972501800859,6.285776566757493,66.41999816894531,-1.0000250146961807,66.34999847412111,-1.1846074392291246,66.31999969482422,0.0452972501800859
7833,2014-09-12,66.33999633789061,66.48000335693361,66.05000305175781,66.34999847412111,298100.0,-0.001655389246101202,2.185047045858887,-0.024395690280870973,62.151318129176865,65.05489532375788,0.08057614220898301,-0.28727873785199165,-1.9287774391507213,-3.88903390471701,2.4905687501961453,0.43000030517579546,0.6446173541515066,0.20399703979491335,-0.47657157940683703,0.8845656589966637,-0.13628726980596184,0.5442813493957885,0.7444042968750182,53.683804751118025,-4.611539312203213,0.3402843096008757,9,0.1300048828125142,-1.4599952697753764,-2.9249944686889435,-3.2849941253661896,2.7100067138672017,4,0.033463993717997464,1.4561309579579256,66.44999694824219,6.285776566757493,66.41999816894531,-1.0000250146961807,66.34999847412111,0.033463993717997464
7834,2014-09-15,66.87000274658203,67.19000244140625,66.33000183105469,66.58999633789061,564400.0,0.007989243864167994,-1.1500138283567143,-27.99466056437649,64.94475021466445,63.740785756206975,-0.37435718222275227,-0.7377594963261345,-2.4288838416471066,-4.319719889077547,2.82946646371039,0.8600006103515625,0.5505246791807679,0.6595031738281278,0.0015492531570941992,1.3174570944991615,0.3305262134926039,0.9884801341636518,-1.0400009155273438,76.4706212343906,19.738900951916598,0.32897696033552004,9,-0.3600006103515625,-1.9500007629394531,-3.4650011062622,-3.6050014495849467,4.299995422363281,0,0.00852399688069938,2.185047045858887,66.33999633789061,1.4561309579579256,66.44999694824219,6.285776566757493,66.41999816894531,0.00852399688069938
7835,2014-09-16,66.86000061035156,67.09999847412111,66.19999694824219,66.70999908447266,467900.0,-0.00014957583101016247,1.8571601574325531,0.5357074739107655,65.67171402299637,63.64463893178879,-0.36687929045714895,-0.6815809586814368,-2.3730071412141314,-4.2131196067831524,3.069775572444204,0.9000015258789205,0.5316417186690074,0.5980010986328068,-0.09486771409400774,1.2908699113596214,0.25156669226939243,0.9444355049962212,-1.0027987670898426,75.73517037103524,18.886955073606515,0.3464344063634094,9,-0.34999847412109375,-1.9399986267089844,-3.3974981307983256,-3.574998855590813,3.4899978637695455,1,0.013161789491245246,-1.1500138283567143,66.87000274658203,2.185047045858887,66.33999633789061,1.4561309579579256,66.44999694824219,0.013161789491245246
7836,2014-09-17,66.91999816894531,67.23999786376953,66.44999694824219,67.12999725341797,434300.0,0.0008973610237219543,2.674420255140966,-1.399979655154875,71.37245163567991,63.88568925727428,-0.37893672239148657,-0.6961490283690068,-2.3729143550432497,-4.16688652833426,3.3903150640129818,0.7900009155273438,0.519260884646144,0.6064987182617188,-0.1221413167796328,1.3351387533030703,0.24217870074105008,0.9708187357823874,-1.0361403137207077,77.30492232605202,17.91499263913242,0.36432001752067367,9,-0.3849983215332031,-1.9749984741210938,-3.15999698638916,-3.424997329711914,4.120002746582031,2,0.01703525733474187,1.8571601574325531,66.86000061035156,-1.1500138283567143,66.87000274658203,2.185047045858887,66.33999633789061,0.01703525733474187
7837,2014-09-18,67.22000122070311,67.31999969482422,66.83000183105469,66.98999786376953,308600.0,0.004483010459749526,1.279058214013236,-1.0952588555857634,73.92855099277055,63.94909164875768,-0.6431017205514422,-0.9453863420735615,-2.6119705837249256,-4.363424504129071,3.8652298183105755,0.48999786376953125,0.46467401216013116,0.8435016632079879,0.030546675248231736,1.656456651167744,0.4370241692281098,1.249979157187866,-1.281897765136705,92.12608358714543,29.997619862116544,0.4064774939798781,9,-0.6450004577636577,-2.2350006103515483,-3.3849992752075053,-3.6499996185302592,4.000000000000014,3,0.01800058111424141,2.674420255140966,66.91999816894531,1.8571601574325531,66.86000061035156,-1.1500138283567143,66.87000274658203,0.01800058111424141
7838,2014-09-19,67.16000366210939,67.58999633789061,67.01999664306639,67.58000183105469,1427800.0,-0.0008925551547780408,1.5909831801631638,-1.8260523435168188,69.61542073077707,65.09351478362912,-0.564034730640941,-0.8294675862395309,-2.4756373732724626,-4.202773085862688,4.48482647530382,0.5699996948242188,0.46120364881954856,0.7210041046142663,-0.1321498422103815,1.5741580514389142,0.2944271312019424,1.1475810780265903,-1.138986432187508,69.06526154015212,7.200584501516943,0.42657697341232714,9,-0.45000457763673296,-2.040004730224638,-3.255002021789565,-3.520002365112319,4.109992980957017,4,0.03171526410472292,1.279058214013236,67.22000122070311,2.674420255140966,66.91999816894531,1.8571601574325531,66.86000061035156,0.03171526410472292
7839,2014-09-22,67.08999633789061,67.29000091552734,66.72000122070311,67.12000274658203,386700.0,-0.0010423960750656214,2.0810565601996767,0.07144414168940955,60.55036239365242,65.28286689984469,-0.41718888957025513,-0.6876026674483313,-2.3091913091729026,-4.04443054567583,4.706070644368987,0.569999694824233,0.42958897119046924,0.5829971313476392,-0.24874580982803707,1.4147400725233155,0.16712566075980817,0.9988686019354702,-0.9434607793312324,64.02876118337963,4.62277358012085,0.41587147058783563,9,-0.37999725341795454,-1.9699974060058594,-3.029996871948228,-3.2949962615966655,4.720001220703139,0,0.029214589668418833,1.5909831801631638,67.16000366210939,1.279058214013236,67.22000122070311,2.674420255140966,66.91999816894531,0.029214589668418833
7840,2014-09-23,66.43000030517578,67.22000122070311,66.41000366210939,66.97000122070311,325000.0,-0.009837473077071612,-1.7931229528683252,17.996186117458585,51.361853843025365,64.45127362154619,0.2853571795798473,0.0016172337829374328,-1.5803591864223279,-3.2960066088368194,4.826596208656141,0.8099975585937216,0.3593827762668411,-0.09549903869628906,-0.9014382785175457,0.7104402011249675,-0.49846865860692446,0.30747058121434634,-0.1679878842699054,1.6946412869175764,-55.786303515527294,0.4029696199106299,9,0.279998779296875,0.06999969482421875,-2.277499198913574,-2.559999465942383,5.379997253417969,1,0.07135327174460704,2.0810565601996767,67.08999633789061,1.5909831801631638,67.16000366210939,1.279058214013236,67.22000122070311,0.07135327174460704
7841,2014-09-24,66.90000152587889,67.05999755859375,66.34999847412111,66.44000244140625,297500.0,0.007075135007435618,-1.2187228056791224,-0.8518487121886397,55.985944816210456,63.953596308772596,-0.12225117094847349,-0.4206424643143407,-1.9620707182524626,-3.678739286132952,5.079109767324668,0.709999084472642,0.3748837858620391,0.3305019378662024,-0.4550658086799757,1.1160696844123805,-0.062281935406886646,0.7232858111392915,0.6899948120117188,44.35516123276334,-11.373978437252703,0.39278387327309106,9,-0.08000183105467329,-0.40000152587889204,-2.6325025558471538,-2.8000030517577983,5.790000915527358,2,0.05156945993353457,-1.7931229528683252,66.43000030517578,2.0810565601996767,67.08999633789061,1.5909831801631638,67.16000366210939,0.05156945993353457
7842,2014-09-25,65.98999786376953,66.84999847412111,65.80999755859375,66.69000244140625,332300.0,-0.013602446059098328,1.0392241927400547,-1.5217521105269738,40.82188058484765,61.58365880384713,0.7997409244561595,0.529088950187429,-1.0260464142880323,-2.6861920903128933,5.200932051569739,1.090003967285142,0.3701165748855715,-0.5875015258789062,-1.3440852089807152,0.16908215722290265,-0.9657933674298107,-0.2092096843280018,1.5751985168456883,10.11238363022279,-42.026173452590854,0.378291841550902,9,0.7099990844726562,0.5100021362304688,-1.722498893737793,-1.8349990844726562,7.25,3,0.07652679519982852,-1.2187228056791224,66.90000152587889,-1.7931229528683252,66.43000030517578,2.0810565601996767,67.08999633789061,0.07652679519982852
7843,2014-09-26,66.26999664306639,66.58000183105469,65.87999725341797,66.02999877929689,280700.0,0.0042430487704347986,-1.592605151245426,-0.34285184902612803,49.303580915949226,59.84575110398988,0.5685584709908937,0.2949270992448021,-1.2420622115468092,-2.88006346286204,5.089328863815726,0.7000045776367188,0.3675701054352345,-0.3270027160644702,-1.0257886351237318,0.3717832029947914,-0.6763956755941081,0.022390243465167714,1.2249917846679637,31.0809487233671,-23.595384330340664,0.34939295952963245,9,0.43000030517579546,0.23000335693360796,-2.0024976730346538,-2.114997863769517,6.270004272460952,4,0.07469450472885497,1.0392241927400547,65.98999786376953,-1.2187228056791224,66.90000152587889,-1.7931229528683252,66.43000030517578,0.07469450472885497
7844,2014-09-29,65.94999694824219,66.44000244140625,65.79000091552734,65.83999633789061,687400.0,-0.004828726588711585,-5.190742624618514,0.45833995613070444,44.84535778402171,57.53171152188159,0.8318043456565647,0.6323851559442346,-0.8794991469788158,-2.4864190671220214,5.497513820039044,0.6500015258789062,0.3502594693485577,-0.6375022888183537,-1.3669420831537735,0.09193750551706614,-1.0022221859860565,-0.2727823916506509,1.4775918447265468,11.18853136854247,-44.88978542401135,0.36471989716770653,9,0.7400016784667969,0.5500030517578125,-1.6824979782104492,-1.7949981689453125,5.470001220703125,0,0.08066717120547207,-1.592605151245426,66.26999664306639,1.0392241927400547,65.98999786376953,-1.2187228056791224,66.90000152587889,0.08066717120547207
7845,2014-09-30,70.58999633789062,71.61000061035156,67.26000213623047,67.58999633789061,2350600.0,0.0703563245543426,-1.377055878196122,27.272575946729855,74.67450973310719,57.89860686604017,-3.60227046864874,-3.8954514980730153,-5.413436150648536,-7.022489988854019,6.868072179491633,5.660003662109375,0.45657726820242317,3.804497146606451,1.8707803117481632,5.738213981464739,2.8376387291773,4.771355564035602,-4.799995422363281,82.47415247516187,24.568345812702745,0.9668584174291459,9,-1.8899955749511719,-2.0749969482421875,-6.272494316101074,-6.3849945068359375,-0.17999267578125,1,0.017282919450277268,-5.190742624618514,65.94999694824219,-1.592605151245426,66.26999664306639,1.0392241927400547,65.98999786376953,0.017282919450277268
7846,2014-10-01,68.65000152587889,70.5,68.38999938964844,70.22000122070311,1039100.0,-0.027482574198270604,-1.0191355072807924,-0.5233332316080704,60.61777426583703,56.41963167415867,-1.5545444543370195,-1.8710276474776606,-3.4074001137991985,-4.992784368964472,8.055240460461624,2.1999969482421875,0.4750992130980052,1.7500022888183508,-0.34231968959379344,3.842324267230495,0.7038412996122787,2.796163278024423,-2.8600006103515483,49.140906534668275,-7.673872983106328,1.0461609892060755,10,0.049999237060561086,-0.13500213623045454,-4.302500724792466,-4.4150009155273295,2.439994812011733,2,0.0460305311358753,-1.377055878196122,70.58999633789062,-5.190742624618514,65.94999694824219,-1.592605151245426,66.26999664306639,0.0460305311358753
7847,2014-10-02,68.29000091552734,68.62999725341797,67.43000030517578,68.52999877929689,676800.0,-0.0052440000342293125,4.4545958974181135,0.1528649110956778,59.18945835655361,55.26119141035607,-1.1474716582294207,-1.4490686462559523,-2.972896666968765,-4.553356844780922,8.896868848712089,1.2200012207031108,0.48912509059348963,1.3035015106201229,-0.8710625199955899,3.4780655412358357,0.21621949531227358,2.390783525927972,-2.3836000061035207,42.95532871287388,-13.666618135990454,1.0872820153078557,10,0.4099998474121094,0.22499847412109375,-3.872500419616699,-3.9850006103515625,2.7099990844726562,3,0.06443112413077245,-1.0191355072807924,68.65000152587889,-1.377055878196122,70.58999633789062,-5.190742624618514,65.94999694824219,0.06443112413077245
7848,2014-10-03,70.33999633789061,70.4800033569336,68.40000152587889,68.54000091552734,1240800.0,0.030018969027384435,-1.0000073359767165,-7.500047684139751,64.303356871457,55.6781907967788,-3.01612567672602,-3.3826633725937825,-4.925611132561329,-6.514870809118818,10.431292740584595,2.19000244140625,0.5408430148005152,3.169497299194319,0.536760626564373,5.802233971824265,1.853128962879353,4.485865635509285,-4.319523434448229,78.17861960387424,23.073197248046,1.3163683363149696,10,-1.6399955749511577,-1.8249969482421733,-5.922495841979966,-6.0349960327148295,0.7700042724609517,4,0.04122834342993498,4.4545958974181135,68.29000091552734,-1.0191355072807924,68.65000152587889,-1.377055878196122,70.58999633789062,0.04122834342993498
7849,2014-10-06,69.90000152587889,71.08000183105469,69.73000335693361,70.69000244140625,613300.0,-0.006255257818014726,-1.3893836379472502,-0.4388905136714973,62.10192417614929,56.87153194490368,-2.3865889295242653,-2.8045002964872054,-4.372422040977128,-5.984701719597922,12.21401680199766,1.3499984741210795,0.5535829520754589,2.550502395629863,-0.31525553216044955,5.416260323420175,1.1176234317347138,3.983381359525012,-3.7677380682983284,60.68966242986622,7.85528849707552,1.4328789638951556,10,-1.200000762939439,-1.2849998474120952,-4.79250049591063,-5.595001220703111,1.1999969482422017,0,0.037768230787105894,-1.0000073359767165,70.33999633789061,4.4545958974181135,68.29000091552734,-1.0191355072807924,68.65000152587889,0.037768230787105894
7850,2014-10-07,68.72000122070311,69.75,68.62999725341797,69.44999694824219,594400.0,-0.01688126293872705,-1.4615345920386331,0.9240441538624986,56.57896204485729,56.93742274808666,-0.9471992099488773,-1.5155442924287996,-3.091894888393867,-4.71696052183691,13.727328190254623,1.2700042724609233,0.5689620824058181,1.2520019531249886,-1.6356534114148786,4.139657317664856,-0.1918257291449521,2.6958296353949294,-2.478183020067121,35.342476061477875,-13.80183193630122,1.4438276822699359,10,-0.020000457763657664,-0.020000457763657664,-3.557499885559068,-4.360000610351548,2.589996337890639,1,0.03928982683761628,-1.3893836379472502,69.90000152587889,-1.0000073359767165,70.33999633789061,4.4545958974181135,68.29000091552734,0.03928982683761628
7851,2014-10-08,70.9800033569336,71.0,68.90000152587889,68.90000152587889,770000.0,0.032887108499491946,-1.0192275244837186,-2.849334253046514,62.020473520279715,59.292821963134664,-2.869330779284425,-3.6010329743021146,-5.208851345124742,-6.881097089323674,15.600923583551374,2.279998779296889,0.6899912847692633,3.284003829956049,0.04593054965394572,6.522077110258152,1.6649671898049974,4.903040470107101,-4.6308215081032955,97.26031692282609,51.34069881179427,1.6190366401510543,10,-2.2800025939941406,-2.2800025939941406,-5.627503395080566,-6.430004119873047,0.18000030517578125,2,-0.008030426428101034,-1.4615345920386331,68.72000122070311,-1.3893836379472502,69.90000152587889,-1.0000073359767165,70.33999633789061,-0.008030426428101034
7852,2014-10-09,69.45999908447266,71.27999877929688,69.27999877929689,71.01000213623047,626400.0,-0.02141454213262528,-1.0942368223433143,-0.7451931188790618,56.72513341402941,60.1174389073658,-0.8999865789760264,-1.943614854297195,-3.5695413851086784,-5.283152012463361,17.429939729658933,1.9999999999999858,0.8669301122868944,1.613499450683591,-1.660335563340979,4.887334464708161,-0.023418056328694092,3.250416957695876,-3.0056008604119313,36.80550588497118,-5.93079250686003,1.636917507012286,10,-0.7599983215332031,-0.7599983215332031,-3.992497444152832,-4.7949981689453125,2.3000030517578125,3,0.02346670421684971,-1.0192275244837186,70.9800033569336,-1.4615345920386331,68.72000122070311,-1.3893836379472502,69.90000152587889,0.02346670421684971
7853,2014-10-10,68.55999755859375,69.73999786376953,68.52999877929689,69.40000152587889,644300.0,-0.012957119748653989,-1.6888822955962048,0.5419369764030584,54.099280036764135,61.145652491003844,0.40120328933656424,-0.9157181640118779,-2.532442007947111,-4.300869957096822,19.109144901445084,1.209999084472642,0.988174088645863,0.6024978637695284,-2.6061610266854416,3.8111567542244984,-1.0018315814579637,2.2068273089970205,-2.0024872868072094,1.0908647017040343,-37.34301008808341,1.6043294452274854,10,0.8750038146972656,0.14000320434570312,-3.092495918273926,-3.8949966430664062,3.25,4,0.03558930175458275,-1.0942368223433143,69.45999908447266,-1.0192275244837186,70.9800033569336,-1.4615345920386331,68.72000122070311,0.03558930175458275
7854,2014-10-13,67.44000244140625,68.91000366210939,67.30999755859375,68.76999664306639,533500.0,-0.016335985371503492,-1.0125812720424352,1.5833189525980789,52.74606467854265,58.709158596052234,1.9610031514214654,0.2626348387419881,-1.2855368198892023,-3.1120956288781514,19.910468985489587,1.6000061035156392,1.2326396385423664,-0.545997238159174,-3.723963990325643,2.631969514007295,-2.1349806142424086,1.0429861379240606,-0.7814423628484093,3.2746811798076703,-38.162095778758065,1.588983376083238,10,1.8549957275390625,1.2599983215332031,-1.9700021743774414,-2.7750015258789062,4.540000915527344,0,0.05441871346511151,-1.6888822955962048,68.55999755859375,-1.0942368223433143,69.45999908447266,-1.0192275244837186,70.9800033569336,0.05441871346511151
7855,2014-10-14,67.73999786376953,68.41999816894531,67.58000183105469,67.98999786376953,752000.0,0.004448330538302292,-1.9473966001873912,0.18797074429944272,52.30515089212065,57.785533776750405,1.356914928235227,0.033673345931021004,-1.4973304012531514,-3.347735000152909,20.96168927874174,0.9799957275390625,1.4488756456966314,-0.29000167846679403,-3.426423322083906,2.846419965150318,-1.8582125002753571,1.278209143341769,-0.9824089745758187,10.83123861356456,-28.987348595734538,1.5682108218085595,10,1.5550003051757812,0.9600028991699219,-2.2699975967407227,-3.0749969482421875,4.0500030517578125,1,0.04960142775777454,-1.0125812720424352,67.44000244140625,-1.6888822955962048,68.55999755859375,-1.0942368223433143,69.45999908447266,0.04960142775777454
7856,2014-10-15,68.05999755859375,68.37000274658203,66.76000213623047,67.11000061035156,1099800.0,0.0047239401375205325,1.0509466236442095,-3.79998779296875,55.87068011599462,57.416780638910524,1.0554094094714515,-0.20716277020639495,-1.7097289838628456,-3.6023015517541523,21.64874943264026,1.6100006103515625,1.7456780890887273,-0.027001953124994316,-3.119615746392654,3.0656118401426653,-1.5733088497588312,1.5193049435088426,3.5500030517578125,28.76098203208737,-14.20323785575701,1.5463068966338307,10,0.9600028991699219,0.6400032043457031,-2.499998092651367,-3.3949966430664062,3.8700027465820312,2,0.04775198525686153,-1.9473966001873912,67.73999786376953,-1.0125812720424352,67.44000244140625,-1.6888822955962048,68.55999755859375,0.04775198525686153
7857,2014-10-16,68.43000030517578,68.66999816894531,66.75,67.47000122070311,788200.0,0.005436420215317872,1.6666737309463133,1.0105285982749632,56.09482328809948,56.50472135187079,0.7904815897285005,-0.5079082258557293,-1.9472370469592306,-3.9058117131036454,22.32424546067258,1.9199981689453125,1.4241691904395992,0.28250083923339275,-2.785946186850225,3.3509478653170106,-1.2517226738084162,1.8167243522752017,3.083000335693356,56.18734131996275,11.23582777948932,1.5342235130418078,10,0.5849990844726562,0.2700004577636719,-2.8575000762939453,-3.7649993896484375,3.4899978637695312,3,0.0398948318684591,1.0509466236442095,68.05999755859375,-1.9473966001873912,67.73999786376953,-1.0125812720424352,67.44000244140625,0.0398948318684591
7858,2014-10-17,69.29000091552734,69.69999694824219,68.76999664306639,68.76999664306639,1342200.0,0.012567596178813867,-2.5768948619382965,0.5416716337251417,59.1456910393825,56.17625100334116,-0.26163813698778426,-1.2650106802766743,-2.6658864543392156,-4.696038866532319,22.86887623408638,1.2699966430664062,1.3789918315814873,1.0360015869140682,-2.035987693363765,4.107990867191901,-0.49999305322485554,2.571996227052992,2.032479699707025,86.10181502190544,35.35605673618902,1.5359946401389182,10,-0.27500152587890625,-0.5900001525878906,-3.667499542236328,-4.625,3.5699996948242188,4,0.035647296696017516,1.6666737309463133,68.43000030517578,1.0509466236442095,68.05999755859375,-1.9473966001873912,67.73999786376953,0.035647296696017516
7859,2014-10-20,69.05000305175781,69.34999847412111,68.69999694824219,69.29000091552734,811800.0,-0.0034636724000353114,2.6111899968208174,-0.4615305613427498,44.44446279317603,54.82797330870991,-0.17309514265083692,-0.9176958924228416,-2.32599877587559,-4.390307854407581,23.952811937275026,0.6500015258789205,1.3739062750559157,0.6980033874511662,-2.342528034420681,3.7385348093230135,-0.8222623234847646,2.218269098387097,2.0895783388671845,77.96628580000103,29.94371348952562,1.5202657109359248,10,-0.035003662109375,-0.3500022888183594,-3.375001907348633,-4.385002136230469,4.0099945068359375,0,0.03997095416153895,-2.5768948619382965,69.29000091552734,1.6666737309463133,68.43000030517578,1.0509466236442095,68.05999755859375,0.03997095416153895
7860,2014-10-21,71.16999816894531,71.16999816894531,69.37000274658203,69.62000274658203,816800.0,0.030702317501686727,1.3225815978460433,-6.458371745557428,58.97435618766814,54.48951582730862,-2.133355708247933,-2.8083608457266394,-4.338752741762718,-6.431894169434372,25.924675953184327,2.1199951171875,1.1690372669310278,2.580998611450198,-0.5658161140283937,5.72781333692879,1.0075912487108951,4.154405974189501,-4.4199981689453125,100.0,49.9659118863088,1.5734073627392964,10,-2.154998779296875,-2.4699974060058594,-5.454996109008789,-6.464996337890625,1.8600006103515625,1,0.011381273132331282,2.6111899968208174,69.05000305175781,-2.5768948619382965,69.29000091552734,1.6666737309463133,68.43000030517578,0.011381273132331282
7861,2014-10-22,70.34999847412111,71.72000122070312,70.33000183105469,71.41999816894531,688900.0,-0.01152170459352364,-1.5045192420045501,-0.6903244225023412,57.10344733239261,54.531550707126755,-1.5780713091265994,-1.8094132794771696,-3.427533413984335,-5.539054660444222,28.183678446673767,1.3899993896484375,0.9931950277292714,1.5884990692138814,-1.5466961396747934,4.723694278102556,0.020901464769536915,3.156096673658226,-3.5115985107422034,72.43455915312235,20.61670391951992,1.5675976044443376,10,-1.1149978637695455,-1.5949974060058736,-4.6349964141845845,-5.6449966430664205,2.8000030517577983,2,0.0204691183033352,1.3225815978460433,71.16999816894531,2.6111899968208174,69.05000305175781,-2.5768948619382965,69.29000091552734,0.0204691183033352
7862,2014-10-23,71.04000091552734,71.37000274658203,70.73999786376953,71.01000213623047,1509700.0,0.009808137261865912,-1.2105150444373058,-0.0280362503297757,52.66364161564439,54.37203532700234,-2.2578142302155726,-2.21526142145521,-4.024154860709132,-6.150826772401899,30.02077170030845,1.0200042724609233,0.9979471167917211,2.0260013580322322,-0.9801363822712119,5.032139098335676,0.5229324878805102,3.5290702281839543,-4.006336901855477,77.48346545809144,27.802106668394032,1.5030688701517232,10,-1.8050003051757812,-2.2849998474121094,-5.30000114440918,-6.310001373291016,0.7600021362304688,3,0.012528144400036245,-1.5045192420045501,70.34999847412111,1.3225815978460433,71.16999816894531,2.6111899968208174,69.05000305175781,0.012528144400036245
7863,2014-10-24,71.22000122070312,71.36000061035156,70.80000305175781,71.05999755859375,702300.0,0.002533788046959806,1.5454293244555417,5.333672431332655,55.12422351050559,54.63627519722044,-2.258296648129985,-2.1137801858438223,-4.106434790030377,-6.250755845380141,31.957143756126577,0.55999755859375,0.7103777888597733,1.9585014343261662,-0.9082542458889407,4.825257114541273,0.5251235942186128,3.3918792744337196,-3.998883718750008,83.44373203179079,33.702639042617626,1.4333778401075554,10,-1.9850006103515625,-2.4650001525878906,-5.440000534057617,-6.450000762939453,1.1599960327148438,4,0.009828656785233258,-1.2105150444373058,71.04000091552734,-1.5045192420045501,70.34999847412111,1.3225815978460433,71.16999816894531,0.009828656785233258
7864,2014-10-27,71.2699966430664,71.3499984741211,70.62000274658203,71.11000061035156,634600.0,0.0007019856993311091,3.562477648236893,0.9999523173755483,60.85105139618018,55.5858196976715,-1.9085815039391036,-1.8390691379302666,-4.052245463825841,-6.228677685538926,33.80187328394978,0.7299957275390625,0.6177873321987306,1.7424968719482479,-0.7993531528804283,4.284346896776924,0.4715718595339098,3.013421884362586,-3.86892379236329,80.85085660300176,28.0785603538393,1.2709250124143348,10,-2.0349960327148438,-2.514995574951172,-5.354997634887695,-6.364997863769531,1.8600006103515625,0,0.022309583866661153,1.5454293244555417,71.22000122070312,-1.2105150444373058,71.04000091552734,-1.5045192420045501,70.34999847412111,0.022309583866661153
7865,2014-10-28,71.80999755859375,71.83000183105469,71.29000091552734,71.66000366210938,745000.0,0.007576833744384226,4.684147124959845,0.9374850984693147,54.13756198413117,55.39325101635334,-2.0233119428099258,-2.4063595957209998,-4.494145921212407,-6.698800768209196,32.74917326731739,0.5600051879882812,0.6624571602680192,2.2214977264404325,-0.4811806489155117,4.924176101796377,0.8701585387624675,3.5728369141183975,-4.23616757309064,98.6663818359375,49.393220115207114,1.3513391876779717,10,-2.5199966430664062,-2.9999961853027344,-5.894998550415039,-6.904998779296875,1.0100021362304688,1,0.01740704696417872,3.562477648236893,71.2699966430664,1.5454293244555417,71.22000122070312,-1.2105150444373058,71.04000091552734,0.01740704696417872
7866,2014-10-29,71.80999755859375,72.16999816894531,71.19999694824219,72.0,453400.0,0.0,2.66039039557782,-1.266734486266531,63.80729787228324,56.2501926368182,-1.6041250075314935,-2.2740752957457744,-4.395957040696928,-6.636835735810237,31.696932828589787,0.970001220703125,0.8389928829103184,2.063497924804693,-0.7742635626798773,4.901259412289264,0.6446171810624008,3.4823786685469855,-3.980797262357541,76.77408557744843,24.852961772225598,1.4188807437422857,10,-1.375,-2.829998016357422,-5.204998016357422,-6.894998550415039,1.2400054931640625,2,0.01698929483610767,4.684147124959845,71.80999755859375,3.562477648236893,71.2699966430664,1.5454293244555417,71.22000122070312,0.01698929483610767
7867,2014-10-30,72.69000244140625,72.86000061035156,71.16999816894531,71.47000122070312,502100.0,0.012254629059059052,1.1666731875268985,-6.420976549951815,74.32278936017262,57.93653689468377,-2.0297502816740973,-2.959264614358034,-5.1677795119965,-7.448330974258937,31.87317370496131,1.69000244140625,1.0531261290657596,2.7235027313232365,-0.3140187071995513,5.761024169846024,1.2047420120618426,4.24226345058463,-4.5135383153533155,92.41078879159132,32.652996462080175,1.518760719261391,10,-1.910003662109375,-3.365001678466797,-6.030002593994141,-7.775003433227539,0.30999755859375,3,0.006328230417153247,2.66039039557782,71.80999755859375,4.684147124959845,71.80999755859375,3.562477648236893,71.2699966430664,0.006328230417153247
7868,2014-10-31,73.23999786376953,73.94999694824219,72.72000122070312,73.69999694824219,675900.0,0.007566314539700469,1.5624935428239912,-0.3770480526302624,86.61617645500544,62.622282857109255,-2.190912765070337,-3.4581612821314707,-5.599359292531844,-7.920813549549365,31.306392978676058,1.2599945068359375,1.2098564988189793,3.128498077392578,-0.24264379736413844,6.499639952149295,1.4429271400142198,4.814069014770936,-4.595180089286728,78.67866904636985,11.289682706798331,1.6855709373783612,10,-1.5799980163574219,-3.3699989318847656,-6.6399993896484375,-8.32499885559082,0.17000579833984375,4,-0.019661316958121566,1.1666731875268985,72.69000244140625,2.66039039557782,71.80999755859375,4.684147124959845,71.80999755859375,-0.019661316958121566
7869,2014-11-03,72.54000091552734,73.86000061035156,72.44999694824219,73.23999786376953,630600.0,-0.00955757739840768,-2.204535996670828,1.5217355248536315,78.84619969592441,64.83026546913774,-1.0547121093629954,-2.6880595026655953,-4.78083641850813,-7.142435844739339,30.362728360431767,1.410003662109375,1.3436355119867187,2.2965011596679688,-1.2423432754245738,5.835345594760511,0.5270789421217046,4.065923377214233,-3.2585616401934203,49.28069597672759,-24.218898703160654,1.7694222175462686,11,-0.40000152587890625,-2.670001983642578,-5.94000244140625,-7.625001907348633,-0.6699981689453125,0,-0.0022057300811961777,1.5624935428239912,73.23999786376953,1.1666731875268985,72.69000244140625,2.66039039557782,71.80999755859375,-0.0022057300811961777
7870,2014-11-04,71.41999816894531,72.30000305175781,71.11000061035156,71.94000244140625,1357500.0,-0.015439795043375781,-1.0877246991741512,0.742866485013624,68.42106584037163,66.08777863669096,0.11676117680735842,-1.4286563372613443,-3.56351685511936,-5.9508870615388645,30.0409864663385,1.4300003051757812,1.3321629210841763,1.0414985656738338,-2.4584216213357166,4.541418752683384,-0.7084615278309343,2.791458659178602,-1.5783319728624008,10.915421067901699,-65.4242465997578,1.7499600935047737,11,0.8650016784667969,-1.0699996948242188,-4.82499885559082,-6.504999160766602,1.3800048828125,1,0.02394286093969966,-2.204535996670828,72.54000091552734,1.5624935428239912,73.23999786376953,1.1666731875268985,72.69000244140625,0.02394286093969966
7871,2014-11-05,70.41000366210938,71.08999633789062,70.0,70.16000366210939,792900.0,-0.01414162045267453,-2.8244994110718493,-0.4807652806713539,60.143473458504594,66.91887106367544,1.2696833059004575,-0.4886053411512279,-2.4646457475817556,-4.874173887091828,28.82781457250178,1.4199981689453125,1.6355038192959626,0.06000404357909872,-3.428557324989356,3.5485654121475534,-1.6842766407051357,1.8042847278633332,3.5399932861328125,10.379847566510989,-65.67891963651653,1.7442806842842293,11,1.5649948120117188,-0.06000518798828125,-1.8025035858154297,-3.4850025177001953,0.6199951171875,2,0.03422803447476275,-1.0877246991741512,71.41999816894531,-2.204535996670828,72.54000091552734,1.5624935428239912,73.23999786376953,0.03422803447476275
7872,2014-11-06,71.08999633789062,71.13999938964844,70.30999755859375,70.55999755859375,615800.0,0.009657614549268612,1.6349060259639605,2.1199951171876203,59.39456878296557,67.39335387172653,0.6677492507987637,-1.0964363395768117,-3.0399027676237864,-5.488245262936218,27.444488662372812,0.8300018310546875,1.5571790682730295,0.6584968566894531,-2.818659775040075,4.135653488418981,-1.0800814591753038,2.39707517255421,2.781000671386721,27.594865316938815,-45.24400809014147,1.7385783158647636,11,0.8850021362304688,-0.7399978637695312,-2.4824962615966797,-4.164995193481445,0.44000244140625,3,0.027570780909191184,-2.8244994110718493,70.41000366210938,-1.0877246991741512,71.41999816894531,-2.204535996670828,72.54000091552734,0.027570780909191184
7873,2014-11-07,71.0,71.5,70.94000244140625,71.5,734000.0,-0.0012659493955080592,1.239990234375,-0.94339839926297,60.33935110347363,67.33649828364803,0.808253003419523,-0.8582725506946218,-2.845668865448971,-5.333459043591006,26.77192415768831,0.55999755859375,1.5694415489165294,0.44650039672850994,-2.923754300670211,3.816755094127231,-1.2386269519708435,2.1316277454278634,2.7935770690917963,25.9067316548668,-44.37163250642958,1.6851273486993585,11,0.9749984741210938,-0.6500015258789062,-2.3924999237060547,-4.07499885559082,0.529998779296875,4,0.028169014084507005,1.6349060259639605,71.08999633789062,-2.8244994110718493,70.41000366210938,-1.0877246991741512,71.41999816894531,0.028169014084507005
7874,2014-11-10,71.11000061035156,71.5199966430664,70.87999725341797,71.12999725341797,682700.0,0.001549304371148752,-1.6666454740522927,0.0399932861328125,49.59570285187835,66.83184726895327,0.7522805664680021,-0.7159350732788425,-2.8563864703979505,-5.382960903230867,27.082572790423086,0.6399993896484375,1.6231579398482836,0.3730010986328125,-2.666937055561206,3.412939252826831,-1.1469679784641897,1.8929701757298147,2.6077049173584044,48.260832067297805,-17.503728173726948,1.5199690770970082,11,0.8649978637695312,-0.7600021362304688,-2.502500534057617,-4.184999465942383,1.7299957275390625,0,0.03234429801738736,1.239990234375,71.0,1.6349060259639605,71.08999633789062,-2.8244994110718493,70.41000366210938,0.03234429801738736
7875,2014-11-11,71.0999984741211,71.47000122070312,70.8499984741211,71.06999969482422,406400.0,-0.00014065723730305457,-1.6383027076163885,-1.5001907668828691,55.67323496278777,65.92806250123155,0.7274803054678216,-0.46515209432567417,-2.760967066435086,-5.315736064540687,27.400495631063134,0.6200027465820312,1.6284723631723494,0.19499893188476847,-2.499286759023562,2.889284622793099,-1.1521439135693896,1.5421417773389265,2.5433529430346766,72.3684804922978,7.139976331788574,1.3471428454541643,11,0.875,-0.75,-2.4424972534179688,-4.174997329711914,3.3899993896484375,1,0.010829877482222416,-1.6666454740522927,71.11000061035156,1.239990234375,71.0,1.6349060259639605,71.08999633789062,0.010829877482222416
7876,2014-11-12,71.30999755859375,71.48999786376953,70.75,70.81999969482422,511600.0,0.002953573684661759,-1.3492098092643052,16.333926754832145,52.20226293733798,63.470226232027706,0.49069984276835044,-0.4418385485192857,-2.8726434259663733,-5.452020628356905,28.356762102773548,0.7399978637695312,1.559891700885629,0.2424980163574162,-2.0981247159594147,2.583120748674247,-0.9278133498009993,1.4128093825158317,2.260486830218909,82.64469063097032,18.18287602586959,1.1703113661584172,11,0.6650009155273438,-0.9599990844726562,-2.609996795654297,-4.38499641418457,7.920005798339844,2,0.020894762924928756,-1.6383027076163885,71.0999984741211,-1.6666454740522927,71.11000061035156,1.239990234375,71.0,0.020894762924928756
7877,2014-11-13,71.16000366210938,72.05999755859375,70.81999969482422,71.41999816894531,481000.0,-0.0021034062770950435,-1.638286474904227,-0.5306033476060724,49.50821476456345,59.34711937753415,0.4479460991008608,-0.08098516430726477,-2.6304900309653902,-5.2180573830005414,29.31655831583043,1.2399978637695312,1.5523788361242339,-0.043996047973635655,-2.0282739387247375,1.9402818427774662,-1.0361349933491937,0.9481428974019224,2.339071038927031,31.298047803196198,-29.491907251144923,0.992138945375553,11,0.7699966430664062,-0.8100051879882812,-2.460002899169922,-4.235002517700195,8.479995727539062,3,-0.0018269375509001318,-1.3492098092643052,71.30999755859375,-1.6383027076163885,71.0999984741211,-1.6666454740522927,71.11000061035156,-0.0018269375509001318
7878,2014-11-14,71.76000213623047,72.1500015258789,70.93000030517578,71.2699966430664,851600.0,0.008431681327197182,-1.0854754359195065,-1.8846763307705852,53.68426366354376,56.55134870726963,-0.4292027366899873,-0.5127377735189214,-3.13268083153676,-5.736770657398949,29.767919170596013,1.220001220703125,1.4622209629314682,0.432502365112299,-1.3470987766279592,2.212103506852557,-0.457298205757823,1.322302935982421,1.669091070785214,72.14293110119291,13.316741082378101,0.8898005708701259,11,-0.6100006103515625,-1.410003662109375,-3.0600013732910156,-4.835000991821289,7.879997253417969,4,-0.0032051748897240495,-1.638286474904227,71.16000366210938,-1.3492098092643052,71.30999755859375,-1.6383027076163885,71.0999984741211,-0.0032051748897240495
7879,2014-11-17,71.80999755859375,71.8499984741211,71.19999694824219,71.5999984741211,556200.0,0.000696703189450476,3.482754991976007,0.4285647557064117,50.0,54.504563613895016,-0.6634027910891405,-0.3640231473838753,-3.071310025752922,-5.699255452977155,30.302281093303268,0.6500015258789062,1.1862531513089607,0.34449806213379475,-1.0851202444397785,1.774116368707368,-0.370311091152999,1.0593072154205885,1.5505137842816197,75.71402880638253,21.021558690099,0.7148091532867884,11,-0.7349967956542969,-1.4599990844726562,-2.7424964904785156,-4.88499641418457,8.050003051757812,0,-0.0038991615209067465,-1.0854754359195065,71.76000213623047,-1.638286474904227,71.16000366210938,-1.3492098092643052,71.30999755859375,-0.0038991615209067465
7880,2014-11-18,71.9800033569336,72.5199966430664,71.37999725341797,71.69999694824219,610900.0,0.0023674391327075384,-1.478243923474338,1.333369663941871,51.34286227390462,53.52671792671724,-0.8332423577147665,-0.4956459805348459,-3.1266450816206657,-5.785781451913664,30.11751573791762,1.1399993896484375,0.7466267256186114,0.4740036010742159,-0.9662213926410317,1.9142285947894635,-0.2461088957834079,1.1941160979318397,1.3132977590842643,69.4918468773303,16.86582240799617,0.7201124968576259,11,-0.5650062561035156,-1.6300048828125,-2.982503890991211,-5.055002212524414,7.839996337890625,1,0.01194766519657553,3.482754991976007,71.80999755859375,-1.0854754359195065,71.76000213623047,-1.638286474904227,71.16000366210938,0.01194766519657553
7881,2014-11-19,71.79000091552734,72.0,71.05000305175781,71.83999633789062,616400.0,-0.0026396559119908902,4.135080520444563,-0.1785509931609493,42.02122982564597,51.59634693145951,-0.4770703546555808,-0.20261914231758738,-2.824072125048545,-5.520859487265227,29.557302261460492,0.9499969482421875,0.39159834867066934,0.2120010375976591,-1.1251849706599444,1.5491870458552626,-0.45659196653113554,0.8805940417264537,1.4374341781701503,57.05899776503218,9.074469264569423,0.6685930041288017,11,-0.15500259399414062,-1.44000244140625,-2.792501449584961,-4.864999771118164,7.779998779296875,2,0.03760965195444377,-1.478243923474338,71.9800033569336,3.482754991976007,71.80999755859375,-1.0854754359195065,71.76000213623047,0.03760965195444377
7882,2014-11-20,71.93000030517578,72.2300033569336,71.26000213623047,71.51000213623047,423100.0,0.00195012380363635,-1.1087025027781003,-8.400732488936365,37.47607599663897,49.0559830307001,-0.5424264247643578,-0.2872507942559537,-2.8485203325072064,-5.5921885350178115,29.021836765253344,0.970001220703125,0.1984293072100911,0.3075004577636662,-1.0134379622350451,1.6284388777623775,-0.35296875223569657,0.967969667763029,1.2328860866477669,62.893226617531326,18.01505122714076,0.6604692099993581,11,-0.2950019836425781,-1.5800018310546875,-3.0699996948242188,-4.825000762939453,7.089996337890625,3,0.10148759934361529,4.135080520444563,71.79000091552734,-1.478243923474338,71.9800033569336,3.482754991976007,71.80999755859375,0.10148759934361529
7883,2014-11-21,71.91999816894531,73.0,71.73999786376953,72.69000244140625,1377200.0,-0.0001390537493123345,-1.2300826401642,-1.8333514986376023,43.17175434616386,48.34221097450959,-0.4338192833678818,-0.23412129727888953,-2.7171546337248174,-5.510801378473161,28.63137103410506,1.2600021362304688,0.1655746101145752,0.26249847412108807,-1.0506073091048336,1.5756042573470097,-0.39405441749187275,0.9190513657340489,1.1796304950417635,44.61520403771665,0.28177644781726485,0.6565528916129614,11,-0.0449981689453125,-0.595001220703125,-3.062498092651367,-4.789997100830078,6.5200042724609375,4,0.10734151025099137,-1.1087025027781003,71.93000030517578,4.135080520444563,71.79000091552734,-1.478243923474338,71.9800033569336,0.10734151025099137
7884,2014-11-24,72.86000061035156,72.9800033569336,71.94000244140625,72.13999938964844,574900.0,0.013070112143191537,1.166653421282683,-0.9350613320650774,66.51384494778398,49.54672319506472,-1.2286884615534603,-1.1055807194805993,-3.5394546531146034,-6.380732595791088,28.3952920082558,1.0600051879882812,0.12073002891138174,1.1230007171630803,-0.280724889262828,2.5267263235889885,0.421137913950119,1.8248635203760415,0.17763548035577514,92.82053288469815,42.431619248140606,0.701862803212957,11,-0.9850006103515625,-1.535003662109375,-4.002500534057617,-5.729999542236328,5.589996337890625,0,0.09305515677327092,-1.2300826401642,71.91999816894531,-1.1087025027781003,71.93000030517578,4.135080520444563,71.79000091552734,0.09305515677327092
7885,2014-11-25,73.05999755859375,73.2300033569336,72.63999938964844,73.01000213623047,610700.0,0.0027449484843096172,2.025606917193216,0.06943796888907727,87.32398603923457,53.44913687305324,-1.2532098145861852,-1.272363999910226,-3.6166759802828494,-6.501119685553732,27.965042351051423,0.5900039672851562,0.08315207418877435,1.2604976654052678,-0.2631051050153417,2.784100435825877,0.49869628019496304,2.0222990506155725,-3.05999755859375,92.20156997518697,35.233600495769174,0.7618013852103035,11,-1.0349960327148438,-1.3999977111816406,-4.202497482299805,-5.929996490478516,3.9599990844726562,1,0.09307423048165653,1.166653421282683,72.86000061035156,-1.2300826401642,71.91999816894531,-1.1087025027781003,71.93000030517578,0.09307423048165653
7886,2014-11-26,73.02999877929688,73.44999694824219,72.7300033569336,72.95999908447266,571900.0,-0.00041060471255582875,-1.7170023176472282,1.4001220814893942,83.44838835278395,57.220267271744405,-1.0656336476066883,-1.2082258212497408,-3.4636529975670953,-6.384650095952537,27.396317911360413,0.7199935913085938,0.16931433678391272,1.1694988250732479,-0.45051305392594543,2.789510704072441,0.3594928855736583,1.9795047645728374,-2.965398712158205,80.8219559863019,19.30658627728514,0.8100059394995935,11,-0.8400001525878906,-1.0550003051757812,-4.17249870300293,-5.899997711181641,3.8400039672851562,2,0.0929755036152653,2.025606917193216,73.05999755859375,1.166653421282683,72.86000061035156,-1.2300826401642,71.91999816894531,0.0929755036152653
7887,2014-11-28,73.1500015258789,73.58999633789062,73.0,73.27999877929688,263200.0,0.0016431979814854891,-1.744167065878888,-1.8571117166212534,86.68944201270178,60.887509310539755,-0.9763424014976323,-1.361820881808086,-3.466372080471629,-6.418522394160277,26.50893026684486,0.589996337890625,0.21958770175911013,1.2665016174316435,-0.4149916279429249,2.947994862806212,0.4257549947443664,2.1072482401189205,-2.949985583496101,76.21647703137951,9.77563256662873,0.840746622687281,11,-0.8300018310546875,-1.1750030517578125,-4.155000686645508,-5.965000152587891,3.3199996948242188,4,0.0877648398499904,-1.7170023176472282,73.02999877929688,2.025606917193216,73.05999755859375,1.166653421282683,72.86000061035156,0.0877648398499904
7888,2014-12-01,71.80000305175781,73.1500015258789,71.69999694824219,72.91000366210938,900200.0,-0.018455207736988166,-1.213725787101208,8.538646634192148,58.273414201291686,61.8067775551277,0.4245755698524363,-0.13200242539056717,-2.0104247112535347,-4.982024359816236,24.5694052063826,1.4500045776367188,0.2594614583257595,-0.011497116088861503,-1.5670270516477132,1.5440328194699902,-0.7892620838682802,0.7662678516905572,-1.3965882856445404,5.291329937107934,-60.828144319498946,0.7777649677794243,12,0.5199966430664062,0.17499542236328125,-2.805002212524414,-4.615001678466797,5.930000305175781,0,0.10055700953249236,-1.744167065878888,73.1500015258789,-1.7170023176472282,73.02999877929688,2.025606917193216,73.05999755859375,0.10055700953249236
7889,2014-12-02,72.37999725341797,72.5199966430664,71.25,71.5999984741211,570900.0,0.008077913328806696,1.3962256002763862,-0.702701216578459,63.50212464589235,63.15780670757078,-0.0738247082199166,-0.7637565080389805,-2.4732891072222856,-5.46168793777619,22.64689238007394,1.2699966430664062,0.35344156331500187,0.5764972686767607,-0.9648380440911808,2.117832581444702,-0.19417038770721717,1.3471649250607385,-1.785387592998049,48.29055649021219,-16.33461927673654,0.7706676563839739,12,-0.05999755859375,-0.404998779296875,-3.3849964141845703,-5.194995880126953,4.7400054931640625,1,0.08372486070662455,-1.213725787101208,71.80000305175781,-1.744167065878888,73.1500015258789,-1.7170023176472282,73.02999877929688,0.08372486070662455
7890,2014-12-03,73.12999725341797,73.19000244140625,72.19999694824219,72.61000061035156,411200.0,0.010361978840287778,2.0937332363775076,0.6666634062365507,67.23487448324494,65.95932278063734,-0.7191717243728988,-1.453606275163196,-3.0737523731171166,-6.116835190360362,22.102996357533595,0.9900054931640625,0.39556882786651215,1.240997314453125,-0.39742044687217515,2.879415075778425,0.42178843379048203,2.060206195115768,-2.3556643923498086,80.34188870195756,17.252661686015337,0.8192088806626487,12,-0.7099990844726562,-1.154998779296875,-4.13499641418457,-5.944995880126953,3.5,2,0.0727471611463184,1.3962256002763862,72.37999725341797,-1.213725787101208,71.80000305175781,-1.744167065878888,73.1500015258789,0.0727471611463184
7891,2014-12-04,72.81999969482422,73.43000030517578,72.56999969482422,72.91000366210938,414100.0,-0.004238993166094551,-1.915236703606481,-0.17308566985049226,65.25733102768322,69.04612889519781,-0.2768138503667217,-1.0053450143668101,-2.6298890178824905,-5.706597302039228,22.51354853290358,0.8600006103515625,0.4641268918876875,0.81049995422363,-0.7209174922204085,2.3419174006676684,0.044791231001610754,1.5762086774456492,-1.8767270251467068,67.09410905486651,-0.01580720747162445,0.7657087232220169,12,-0.40000152587890625,-0.845001220703125,-3.769998550415039,-5.579998016357422,4.69000244140625,3,0.05767642084377411,2.0937332363775076,73.12999725341797,1.3962256002763862,72.37999725341797,-1.213725787101208,71.80000305175781,0.05767642084377411
7892,2014-12-05,73.05000305175781,73.16000366210938,72.51000213623047,72.80000305175781,565400.0,0.003158519059289988,1.7659567560548017,-2.777655336102399,62.721903285756206,71.21836766626362,-0.3701639640718639,-1.1393982419583892,-2.6912572700762354,-5.860510736672495,22.894148622971624,0.6500015258789062,0.5222087767648418,0.9425029754638672,-0.5920099041831008,2.477015855110835,0.17524653564038317,1.7097594152873512,-1.9479269619875197,82.56893576960631,15.430766839685234,0.7672564398234822,12,-0.6300048828125,-1.0750045776367188,-3.3425045013427734,-4.260002136230469,4.519996643066406,4,0.05229294367198922,-1.915236703606481,72.81999969482422,2.0937332363775076,73.12999725341797,1.3962256002763862,72.37999725341797,0.05229294367198922
7893,2014-12-08,73.0,73.55000305175781,72.70999908447266,72.9800033569336,571800.0,-0.000684504444474654,-1.9999863762074086,0.079986572265625,61.73570732059663,70.68746348546503,-0.16857977866857254,-0.9822375283103213,-2.478749841412977,-5.717010848428245,23.190456257798804,0.8400039672851562,0.6690615436710772,0.7924999237060604,-0.6981704404615385,2.2831702878736593,0.047164741622253814,1.537835105789867,-1.7486486953424816,76.08685556580178,9.61900272198605,0.7453351820838001,12,-0.5800018310546875,-1.0250015258789062,-2.947500228881836,-3.8649978637695312,4.660003662109375,0,0.04753426329730304,1.7659567560548017,73.05000305175781,-1.915236703606481,72.81999969482422,2.0937332363775076,73.12999725341797,0.04753426329730304
7894,2014-12-09,73.41000366210938,73.5199966430664,72.25,72.5,778200.0,0.005616488522046215,1.2478023090945918,45.50782144219763,63.46514979317321,68.0364816803471,-0.5502226749378849,-1.276544959607321,-2.7078182351046536,-6.039604944590053,23.369729694615827,1.2699966430664062,0.8538837224927533,1.087503433227539,-0.4015425512616986,2.5765494177167767,0.34298044098292735,1.8320264254721508,-2.018333655457866,89.62972172615684,22.571789582181992,0.7445229922446155,12,-0.9900054931640625,-1.4800033569335938,-2.6450042724609375,-3.7300033569335938,5.519996643066406,1,0.05884756135837099,-1.9999863762074086,73.0,1.7659567560548017,73.05000305175781,-1.915236703606481,72.81999969482422,0.05884756135837099
7895,2014-12-10,71.87000274658203,73.55000305175781,71.87000274658203,73.22000122070312,627500.0,-0.020978079807973282,-1.4888921541478521,-1.4835088366477749,50.60061401700002,64.38672897637112,0.897620177776389,0.3416153215066089,-1.1506304372895926,-4.415950956669633,23.43990548112041,1.6800003051757812,0.9710779681094976,-0.49099769592285725,-1.8836531175243323,0.9016577256786178,-1.1873254067235877,0.20533001487787317,-0.3464331600561792,0.0,-65.50038859216814,0.6963277108007366,12,0.5499954223632812,-0.07500457763671875,-0.8650035858154297,-2.19000244140625,6.9199981689453125,2,0.07304855710819735,1.2478023090945918,73.41000366210938,-1.9999863762074086,73.0,1.7659567560548017,73.05000305175781,0.07304855710819735
7896,2014-12-11,72.80000305175781,73.63999938964844,71.66999816894531,71.83000183105469,488000.0,0.01294003436252833,-2.0542452272243383,-0.718520234872589,55.838941020208146,60.95889553276071,-0.07647849445059762,-0.4964892842207149,-1.9897414194146563,-5.265780930090429,23.53275921087578,1.970001220703125,0.9157736543387784,0.36450233459473225,-0.9485642846483273,1.6775689538377918,-0.29203097502680464,1.0210356442162691,-1.152447860150076,57.36061840658064,-8.119689910236175,0.6565333096215316,12,-0.35500335693359375,-0.9800033569335938,-1.482503890991211,-3.1200027465820312,6.649993896484375,3,0.05260980825697481,-1.4888921541478521,71.87000274658203,1.2478023090945918,73.41000366210938,-1.9999863762074086,73.0,0.05260980825697481
7897,2014-12-12,71.02999877929688,72.77999877929688,71.0199966430664,72.36000061035156,509900.0,-0.024313244481631968,-1.6073987838234962,-1.3711341827906245,45.168302166879,59.50277197338153,1.5211428420605841,1.3315449697607562,-0.13593581597012871,-3.4194964316396863,23.020856224870297,1.7800064086914062,0.719688753246686,-1.3990016937255803,-2.7396520969668074,-0.05835129048435306,-2.069326895346194,-0.7286764921049667,2.6100006103515625,0.3817605246222434,-64.93966272953473,0.6703252016206153,12,1.2999992370605469,0.9449996948242188,0.13249969482421875,-1.345001220703125,8.800003051757812,4,0.0912291069730713,-2.0542452272243383,72.80000305175781,-1.4888921541478521,71.87000274658203,1.2478023090945918,73.41000366210938,0.0912291069730713
7898,2014-12-15,71.52999877929688,72.06999969482422,70.61000061035156,71.27999877929688,728300.0,0.007039279298787449,1.1954843224762801,-0.18796966602801649,42.41732506772497,57.16001646469626,1.0938443931359103,0.8573889723830064,-0.6106842300729625,-3.8408117192563793,22.54458408424625,1.4599990844726562,0.5691155510821488,-0.8875015258789034,-2.2559721925343297,0.48096914077652286,-1.5717368592066094,-0.20326619255119738,2.1100006103515625,30.362988105190002,-30.17957710919669,0.6842353333277119,12,0.595001220703125,0.595001220703125,-0.36750030517578125,-1.845001220703125,8.25,0,0.0844401093052376,-1.6073987838234962,71.02999877929688,-2.0542452272243383,72.80000305175781,-1.4888921541478521,71.87000274658203,0.0844401093052376
7899,2014-12-16,71.52999877929688,72.58000183105469,71.48999786376953,71.54000091552734,606500.0,0.0,-23.221242688819192,-0.040008544921875,41.073527002870144,54.253200077987955,1.0734802428890902,0.8804792487418069,-0.5707274931427264,-3.751907563949615,21.959716781177224,1.0900039672851562,0.38381004828566745,-0.8735015869140597,-2.2735061915395676,0.5265030177114483,-1.5735038892268136,-0.1734992846013057,1.988800659179688,30.362988105190002,-25.09366673640311,0.7000023023127506,12,0.595001220703125,0.595001220703125,-0.36750030517578125,-1.845001220703125,8.44000244140625,1,0.08569837812700665,1.1954843224762801,71.52999877929688,-1.6073987838234962,71.02999877929688,-2.0542452272243383,72.80000305175781,0.08569837812700665
7900,2014-12-17,72.83999633789062,73.05999755859375,71.0999984741211,71.5,1109100.0,0.018313960309655597,1.2022476726044542,-133.97101449275362,49.03552119963441,52.4507767637603,-0.31511803863691057,-0.38133772511172026,-1.7866814506285067,-4.965119523363896,21.052727802397104,1.9599990844726562,0.41799901317246224,0.3934963226318331,-1.0045670643567917,1.7915597096204579,-0.3055353708624722,1.0925280161261384,0.5624511474609335,73.59724838095622,20.467222857824837,0.6990316934943097,12,-0.714996337890625,-0.714996337890625,-1.6774978637695312,-3.154998779296875,7.040000915527344,2,0.08360796641222779,-23.221242688819192,71.52999877929688,1.1954843224762801,71.52999877929688,-1.6073987838234962,71.02999877929688,0.08360796641222779
7901,2014-12-18,74.48999786376953,74.66000366210938,73.0999984741211,73.83000183105469,1576300.0,0.022652410884603347,2.1199865723680698,0.4925356988316746,55.88750335210512,51.69139899335462,-1.9034906398597116,-1.9169751938642179,-3.3943850087299836,-6.500732600745437,20.89534024823994,1.82000732421875,0.4185237765037755,1.9084980010986357,0.2756345765990744,3.541361425598197,1.092066288848855,2.7249297133484163,-3.8799972534179688,95.80232912994828,43.70920182279785,0.8164317122497835,12,-1.8549957275390625,-1.8549957275390625,-3.3274993896484375,-4.704998016357422,3.8600006103515625,3,0.05772591186835374,1.2022476726044542,72.83999633789062,-23.221242688819192,71.52999877929688,1.1954843224762801,71.52999877929688,0.05772591186835374
7902,2014-12-19,79.2300033569336,79.3499984741211,76.83000183105469,76.88999938964844,3208100.0,0.06363277794466837,-1.0487785210754348,3.545481868519311,75.15231658087694,53.18213335560799,-6.3415557812007535,-6.410722691429186,-7.9871393858832676,-11.102096293645815,21.32097752038593,4.8600006103515625,0.45372101002726595,6.283503341674802,2.9187229425966024,9.648283740753001,4.601113142135702,7.965893541213902,-8.539002685546876,98.62705782017495,38.936102982828274,1.6823901995391006,12,-4.250003814697266,-4.250003814697266,-8.0675048828125,-9.360004425048828,0.649993896484375,4,0.002776644982804166,2.1199865723680698,74.48999786376953,1.2022476726044542,72.83999633789062,-23.221242688819192,71.52999877929688,0.002776644982804166
7903,2014-12-22,79.63999938964844,80.18000030517578,79.4000015258789,79.69999694824219,1172900.0,0.005174757230134164,-1.8889202859645653,-0.02563993883453045,74.86299762809662,54.4485608928217,-6.381722559218218,-6.548443201890279,-8.213069935659433,-11.356885132523317,21.359202851722696,0.9499969482421875,0.5495269395165394,6.307499313354498,1.84602432056316,10.768974306145836,4.076761816958836,8.53823680975016,-8.602638806152342,94.05285455251257,31.559941942083313,2.2307374963956668,12,-4.244998931884766,-4.244998931884766,-8.5,-9.770000457763672,-0.94000244140625,0,0.0023857664849624705,-1.0487785210754348,79.2300033569336,2.1199865723680698,74.48999786376953,1.2022476726044542,72.83999633789062,0.0023857664849624705
7904,2014-12-23,79.63999938964844,80.3499984741211,79.58999633789062,79.91000366210938,991300.0,0.0,-3.108004453791909,4.500254323499491,73.50178946307294,56.99313594238536,-6.040260093798224,-6.339487842631712,-7.989103106978888,-11.200102244599705,21.417132935840407,0.7600021362304688,0.6725639225363267,5.968499374389651,0.7007128933038302,11.236285855475472,3.3346061338467337,8.602392614932569,-8.054080422851555,92.32433422191723,30.76362541630388,2.633893240542912,12,-4.159999847412109,-4.159999847412109,-8.889999389648438,-9.770000457763672,0.3899993896484375,1,0.0017579029472800656,-1.8889202859645653,79.63999938964844,-1.0487785210754348,79.2300033569336,2.1199865723680698,74.48999786376953,0.0017579029472800656
7905,2014-12-24,79.86000061035156,80.22000122070312,79.47000122070312,79.87999725341797,521200.0,0.0027624462881616907,1.1428431297751522,0.07406046905905624,75.58136633633721,59.18673875528859,-5.596189043744872,-6.349469982159604,-7.987634583517064,-11.282643978057934,21.27797425953583,0.75,0.8349961837190705,5.848500442504886,-0.08839721863867567,11.785398103648447,2.880051611933112,8.81694927307666,-7.572955282968749,93.24140877559267,31.04302713738184,2.9684488305717776,12,-4.380001068115234,-4.380001068115234,-9.147500991821289,-9.990001678466797,0.8300018310546875,2,0.0013774181005616892,-3.108004453791909,79.63999938964844,-1.8889202859645653,79.63999938964844,-1.0487785210754348,79.2300033569336,0.0013774181005616892
7906,2014-12-26,79.81999969482422,80.33999633789062,79.6500015258789,80.27999877929688,306600.0,-0.0005008879942602906,1.3793162415648308,23.003815337657382,74.94469116728483,62.49522642200034,-4.979308907593108,-6.086768921159745,-7.73237863651012,-11.097154783971021,21.004392337834364,0.6899948120117188,0.9760820051112944,5.468999481201166,-0.985573714232757,11.92357267663509,2.2417128834842117,8.69628607891812,-6.887918115702348,84.94320213796645,24.275551131329365,3.227286597716959,12,-4.340000152587891,-4.340000152587891,-8.937501907348633,-9.950000762939453,0.19000244140625,4,0.0007516607219135718,1.1428431297751522,79.86000061035156,-3.108004453791909,79.63999938964844,-1.8889202859645653,79.63999938964844,0.0007516607219135718
7907,2014-12-29,79.56999969482422,80.1500015258789,79.5,79.81999969482422,442600.0,-0.0031320471179632214,-2.333346375053797,0.5434793425439106,73.85618742253567,65.98843335031263,-3.7889651826989166,-5.619239237813787,-7.277518653774962,-10.69254194757761,20.57193308197851,0.6500015258789062,1.344961774845288,4.897999572753903,-1.9326886996427106,11.728687845150517,1.4826554365556035,8.313343708952203,-6.044484764102407,17.894601583706773,-39.1362832689571,3.415344136198306,12,-3.845001220703125,-4.090000152587891,-8.57750129699707,-9.700000762939453,0.9300003051757812,0,-0.015332427113010083,1.3793162415648308,79.81999969482422,1.1428431297751522,79.86000061035156,-3.108004453791909,79.63999938964844,-0.015332427113010083
7908,2014-12-30,79.0199966430664,79.80999755859375,78.95999908447266,79.66999816894531,505000.0,-0.006912191201046247,-1.2077978697052267,2.600006103515625,70.16530707053975,69.22085335783149,-2.30742488315164,-4.743816487330605,-6.552547565556409,-9.991470681080756,21.504323198721863,0.8499984741210938,1.6232679799653056,3.986996841430667,-2.9666425238514194,10.940636206712753,0.5101771587896167,7.463816524071717,-4.948523028872657,4.316373017179867,-46.58373502393559,3.4768196826410445,12,-3.2949981689453125,-3.539997100830078,-8.027498245239258,-9.14999771118164,1.0200042724609375,1,0.010883328864669473,-2.333346375053797,79.56999969482422,1.3793162415648308,79.81999969482422,1.1428431297751522,79.86000061035156,0.010883328864669473
7909,2014-12-31,78.44000244140625,79.81999969482422,78.38999938964844,79.20999908447266,306900.0,-0.007339840879518,-2.287346645269352,1.1846074392290808,75.36678522172073,72.14654936028552,-0.7198691852892551,-3.885769292362852,-5.792980416652483,-9.282844864786966,22.763738140999564,1.4300003051757812,2.1784525772101517,3.1040023803710994,-3.8908873080715267,10.098892068813726,-0.39344246385022075,6.60144722459242,-3.86624683841832,2.564263077585195,-52.51169373592721,3.497444844221314,12,-1.7150039672851562,-2.960002899169922,-6.840003967285156,-8.570003509521484,1.2299957275390625,2,0.0033145652568042916,-1.2077978697052267,79.0199966430664,-2.333346375053797,79.56999969482422,1.3793162415648308,79.81999969482422,0.0033145652568042916
7910,2015-01-02,78.44999694824219,79.0999984741211,77.56999969482422,78.91000366210938,455500.0,0.00012741594243825816,2.6428701180744776,0.5974139212286351,73.48293628345074,74.10159746376837,0.1671826605709299,-3.6646561229174495,-5.687927669351581,-9.172424010731731,23.307390147102776,1.529998779296875,2.78659432463391,2.847996902465823,-4.198102380007072,9.894096184938718,-0.6750527387706313,6.371046543702278,-3.4141419155636044,31.768892414389548,-22.067217341785238,3.5230496412364474,1,0.14000320434570312,-2.9699974060058594,-6.849998474121094,-8.579998016357422,2.1300048828125,4,0.020140240822406952,-2.287346645269352,78.44000244140625,-1.2077978697052267,79.0199966430664,-2.333346375053797,79.56999969482422,0.020140240822406952
7911,2015-01-05,77.0199966430664,78.44999694824219,76.8499984741211,78.1500015258789,810800.0,-0.018228175408588343,-1.1768668645809546,2.4564965004809767,75.62019042820566,74.1535834468049,2.228114371048335,-2.006756791790309,-4.13068972790316,-7.633412322705851,23.489573092780446,1.5999984741210938,3.43776849796825,1.2079967498779354,-5.738640246337923,8.154633746093793,-2.2653217482299937,4.681315247985864,-1.5590101350724268,5.151454901072276,-53.155842289391536,3.473318498107927,1,1.5800018310546875,-1.5399971008300781,-5.177495956420898,-7.149997711181641,3.9200057983398438,0,0.047650038409476236,2.6428701180744776,78.44999694824219,-2.287346645269352,78.44000244140625,-1.2077978697052267,79.0199966430664,0.047650038409476236
7912,2015-01-06,76.87000274658203,77.69999694824219,75.9000015258789,77.48999786376953,1181000.0,-0.0019474669309516024,2.4615520049297945,0.5486658744733715,73.54501448173552,74.007140874987,2.2441314635594836,-1.6399875252641039,-3.874822017163453,-7.378004748876521,23.491561276093314,1.7999954223632812,3.964845606942802,0.8670028686523494,-5.969062635622038,7.703068372926737,-2.551029883484844,4.285035620789543,-1.017895281297882,24.744940658074512,-35.56467978165573,3.4180327521371954,1,1.2549972534179688,-1.3900032043457031,-4.787504196166992,-7.000003814697266,5.339996337890625,1,0.04084817584825773,-1.1768668645809546,77.0199966430664,2.6428701180744776,78.44999694824219,-2.287346645269352,78.44000244140625,0.04084817584825773
7913,2015-01-07,76.47000122070312,77.6500015258789,76.30999755859375,77.63999938964844,837500.0,-0.005203610141625625,1.252102887623737,1.887108682811577,71.03921018154594,73.73352095481732,2.399515221913731,-1.0189343508525042,-3.3772146766451243,-6.8736856489428675,23.194157241607012,1.3400039672851562,4.310525380711169,0.29350128173828693,-6.396224486580138,6.983227050056712,-3.0513616024209256,3.6383641658974994,-0.5699996948242188,14.54081533353315,-47.509710227623685,3.3448628841592103,1,1.6499977111816406,-0.9900016784667969,-4.322502136230469,-6.600002288818359,5.1699981689453125,2,0.05270038858330506,2.4615520049297945,76.87000274658203,-1.1768668645809546,77.0199966430664,2.6428701180744776,78.44999694824219,0.05270038858330506
7914,2015-01-08,77.7300033569336,78.02999877929688,77.0,77.45999908447266,879700.0,0.016477077495970383,1.3678265749964922,-0.23077324360629653,70.91535153641976,73.2150748659376,0.9388142918183604,-2.043468419619643,-4.524568991352012,-8.01906820584756,23.49510340833142,1.55999755859375,3.9642235626515543,1.337503433227539,-5.254370318666389,7.929377185121467,-1.958433442719425,4.633440309174503,-1.8300018310546875,57.187611758815535,-3.261784237026575,3.2959368759469614,1,0.3899955749511719,-2.2500038146972656,-5.5825042724609375,-7.860004425048828,4.129997253417969,3,0.02971822280756009,1.252102887623737,76.47000122070312,2.4615520049297945,76.87000274658203,-1.1768668645809546,77.0199966430664,0.02971822280756009
7915,2015-01-09,77.12000274658203,77.97000122070312,76.76000213623047,77.94999694824219,754500.0,-0.007847685372538327,1.781598309261354,-3.074003955919751,62.347447840701015,71.81538116298387,1.2508083754095054,-1.0751056203354068,-3.824094772718368,-7.304016789370479,24.16248838443883,1.2099990844726562,3.5605842032859556,0.4650028228759737,-5.777448661740621,6.7074543074925685,-2.6562229194323237,3.586228565184271,-0.8640014648437528,47.843271011539855,-7.798200603971814,3.1212257423082965,1,0.904998779296875,-1.6400032043457031,-4.972503662109375,-7.250003814697266,4.779998779296875,4,0.03306529216217258,1.3678265749964922,77.7300033569336,1.252102887623737,76.47000122070312,2.4615520049297945,76.87000274658203,0.03306529216217258
7916,2015-01-12,76.62999725341797,77.51000213623047,75.9000015258789,77.05000305175781,604900.0,-0.006353805442334215,1.402978871194566,0.5060346174705164,29.68743294471068,66.90774177655886,1.386534319116862,-0.2987728273384107,-3.2474442081016406,-6.71170134152824,24.848753054273953,1.6100006103515625,3.1645585324014576,-0.2165023803710966,-6.190219093934644,5.757214333192451,-3.203360737152863,2.77035597641067,3.720001220703125,34.27214407754054,-15.273807971975977,2.9868583567817732,1,1.2300033569335938,-1.1499977111816406,-4.432498931884766,-6.759998321533203,5.3600006103515625,0,0.051546453336986486,1.781598309261354,77.12000274658203,1.3678265749964922,77.7300033569336,1.252102887623737,76.47000122070312,0.051546453336986486
7917,2015-01-13,77.51000213623047,78.04000091552734,76.77999877929688,77.30999755859375,1416000.0,0.01148381723024583,1.0,-0.4761948011843563,34.49784278122971,62.944690188857756,0.2051641392931458,-0.7045430651504034,-4.057161380140087,-7.4843581088702535,26.36935454186832,1.410003662109375,2.711115033225383,0.33950233459472656,-4.97213662807286,5.651141297262313,-2.316317146739067,2.99532181592852,2.7509963989257784,75.23369483839227,30.023870256087122,2.655819481333793,1,0.34999847412109375,-2.0300025939941406,-5.312503814697266,-7.640003204345703,4.959999084472656,1,0.04425235725251642,1.402978871194566,76.62999725341797,1.781598309261354,77.12000274658203,1.3678265749964922,77.7300033569336,0.04425235725251642
7918,2015-01-14,77.56999969482422,77.7300033569336,77.08000183105469,77.31999969482422,1518200.0,0.0007740621460479158,1.2806778027626085,1.2499713904253291,35.064937924474506,58.466707155830385,-0.09179938257290132,-0.304446879501171,-4.062455579783972,-7.434770565502731,27.62297408944987,0.6500015258789062,2.2474393254374405,0.09749984741210938,-4.5030592275352745,4.698058922359493,-2.2027796900615897,2.3977793848858084,2.60377890014648,78.03731987136979,37.18490616385746,2.300279537473694,1,-0.06999969482421875,-2.0900001525878906,-5.372501373291016,-7.700000762939453,5.120002746582031,2,0.05981693190541604,1.0,77.51000213623047,1.402978871194566,76.62999725341797,1.781598309261354,77.12000274658203,0.05981693190541604
7919,2015-01-15,77.66000366210938,78.26000213623047,77.30999755859375,77.80999755859375,1271000.0,0.0011602935108836476,-1.235288837827164,-0.5999755859375,33.82355911095155,54.06010969221936,-0.3398171478507521,0.09311468514192711,-4.073016023009529,-7.410679440905881,29.310439720588455,0.9500045776367188,1.785490324574738,-0.11899642944335653,-3.7717509431506926,3.5337580842639795,-1.9453736862970317,1.7073808274103186,2.4282993914794844,74.57634241748295,38.68393497450029,1.8263772568536685,1,-0.4850044250488281,-2.180004119873047,-5.462505340576172,-7.790004730224609,5.5099945068359375,3,0.05124897682023821,1.2806778027626085,77.56999969482422,1.0,77.51000213623047,1.402978871194566,76.62999725341797,0.05124897682023821
7920,2015-01-16,78.93000030517578,78.94999694824219,77.69000244140625,77.76000213623047,1242600.0,0.016353291053037067,1.0826502559963682,-7.800305188199389,44.458284402588866,50.59767568937305,-1.7149055425372381,-0.7349206501199461,-5.211067156520414,-8.563306774154682,30.802210650483065,1.2899932861328125,1.4286625874984793,0.8465000152587834,-1.9987752854417806,3.6917753159593474,-0.5761376350914986,2.2691376656090654,1.0745367178588765,99.34437137446875,66.77911895040904,1.4226376503502827,1,-1.5050010681152344,-3.450000762939453,-6.755001068115234,-9.060001373291016,4.769996643066406,4,0.037121503786230914,-1.235288837827164,77.66000366210938,1.2806778027626085,77.56999969482422,1.0,77.51000213623047,0.037121503786230914
7921,2015-01-20,78.79000091552734,79.23999786376953,78.26000213623047,78.94999694824219,937600.0,-0.0017737158128359187,1.6486447475591022,-0.136748959922793,45.07576414376403,47.43442565182066,-1.4498995843273406,-0.2701069382592891,-4.905468508656526,-8.30492190732798,31.199907790971125,0.9799957275390625,1.0323599391389422,0.49150047302245525,-1.8079476042203169,2.7909485502652274,-0.6582235655989308,1.6412245116438413,1.1324453975641973,81.70743432050293,45.3330890382351,1.1497240386213847,1,-1.220001220703125,-3.3100013732910156,-6.682502746582031,-8.920001983642578,5.220001220703125,1,0.03947202150290452,1.0826502559963682,78.93000030517578,-1.235288837827164,77.66000366210938,1.2806778027626085,77.56999969482422,0.03947202150290452
7922,2015-01-21,79.44999694824219,79.52999877929688,78.37000274658203,78.5199966430664,781200.0,0.008376647100466927,1.1284253406967222,-5.812646035000715,52.67746437790913,45.3942316736388,-1.9058579075607014,-0.9621041308005402,-5.410703323850527,-8.838459069965552,29.536112195893555,1.1599960327148438,0.6904591966776081,1.1404968261718693,-1.1797240616257483,3.460717713969487,-0.019613617726932375,2.300607270070671,0.3920004691050991,96.73461507321115,53.97924415699196,1.160110443898808,1,-1.7349967956542969,-3.9699974060058594,-7.317497253417969,-9.099998474121094,4.030006408691406,2,0.03196980507352354,1.6486447475591022,78.79000091552734,1.0826502559963682,78.93000030517578,-1.235288837827164,77.66000366210938,0.03196980507352354
7923,2015-01-22,79.83000183105469,79.94000244140625,78.87999725341797,79.68000030517578,1750900.0,0.004782943957317709,4.729715240117946,0.16129191038335644,58.8761115235985,44.05653833888089,-1.9658548050093998,-1.3988652062230926,-5.625439163312436,-9.089309821764274,27.618874368396252,1.0600051879882812,0.43517731632586276,1.5110015869140625,-0.8335850425000473,3.8555882163281723,0.3387082722070147,2.6832949016211103,-3.9300003051757812,95.8174750522163,45.996269373323216,1.1722933147070538,1,-1.9099998474121094,-4.350002288818359,-7.67750358581543,-9.480003356933594,4.680000305175781,3,0.033070265928785814,1.1284253406967222,79.44999694824219,1.6486447475591022,78.79000091552734,1.0826502559963682,78.93000030517578,0.033070265928785814
7924,2015-01-23,79.77999877929688,80.08000183105469,79.30000305175781,79.62999725341797,861000.0,-0.0006263691671163363,1.0799755861858502,1.0,58.449809895515244,43.623467456082466,-1.7818609825208114,-1.4101342968309893,-5.410886809375029,-8.913283698829787,25.577630790879546,0.779998779296875,0.2306941254162922,1.4539985656738281,-0.907965767773689,3.8159628991213452,0.27301639895006247,2.634980732397594,-3.799197235107428,87.44756785055321,33.88288861714468,1.180982166723761,1,-1.7899971008300781,-4.055000305175781,-7.654998779296875,-9.430000305175781,4.430000305175781,4,0.03647535355521381,4.729715240117946,79.83000183105469,1.1284253406967222,79.44999694824219,1.6486447475591022,78.79000091552734,0.03647535355521381
7925,2015-01-26,79.97000122070312,80.93000030517578,79.48999786376953,80.41999816894531,912000.0,0.0023815798986395187,-1.042551349479471,-2.999949137887188,72.24735301935883,48.352347464376706,-1.7043020948782157,-1.6774784189797458,-5.430417005400869,-8.982702671787195,23.71516951315652,1.44000244140625,0.09148640034088373,1.6385009765624972,-0.7389649796572968,4.015966932782291,0.4497679984526002,2.827233954672394,-3.8252316650390696,64.04495345208908,4.176371566737359,1.1887329781099003,1,-1.1150016784667969,-3.9550018310546875,-7.845001220703125,-9.620002746582031,3.7999954223632812,0,0.04001496685501804,1.0799755861858502,79.77999877929688,4.729715240117946,79.83000183105469,1.1284253406967222,79.44999694824219,0.04001496685501804
7926,2015-01-27,79.87999725341797,80.45999908447266,79.4800033569336,79.55999755859375,854500.0,-0.001125471625750829,-3.0834167819051705,-0.7111152555016784,72.90703318601027,52.620035287130094,-1.2346395590573422,-1.668282848370879,-5.174241812204002,-8.767103340990076,21.70886364685261,0.9799957275390625,-0.13752033807907083,1.545497131347659,-0.8400147594048804,3.9310090221001985,0.3527411859713965,2.7382530767239217,-3.4481138527832087,58.984216675011325,-5.107205592861135,1.1927559453762686,1,-0.8749961853027344,-2.8649978637695312,-7.754997253417969,-9.529998779296875,3.0600051879882812,1,0.04782173042276572,-1.042551349479471,79.97000122070312,1.0799755861858502,79.77999877929688,4.729715240117946,79.83000183105469,0.04782173042276572
7927,2015-01-28,78.3499984741211,80.33999633789062,78.27999877929688,80.04000091552734,881100.0,-0.01915371597276072,-1.2513611993562965,-5.281262665999094,62.20774292375481,55.635902509272356,0.4772290053874144,-0.24703547163579742,-3.4875889443787855,-7.12232437852353,19.322970876073263,2.05999755859375,-0.2162551772640029,0.07649841308594318,-2.2373058826502046,2.390302708822091,-1.0804037347821378,1.2334005609540242,-1.6482280592138778,2.6414963969125442,-64.92039423161961,1.156902147868074,1,0.7700004577636719,0.06500244140625,-5.714996337890625,-7.644996643066406,3.9300003051757812,2,0.07223999709430595,-3.0834167819051705,79.87999725341797,-1.042551349479471,79.97000122070312,1.0799755861858502,79.77999877929688,0.07223999709430595
7928,2015-01-29,79.87999725341797,80.04000091552734,78.01000213623047,78.18000030517578,775000.0,0.019527744851229656,1.0098955303928752,-1.0059139008270432,63.48801412153016,58.93195306600332,-0.7718004879780693,-1.801674468706807,-4.859267751175082,-8.529077647627389,17.272038239285763,2.029998779296875,0.11976629496169267,1.5634971618652287,-0.8389851090481812,3.9659794327786386,0.36225602640853083,2.7647382973219266,-2.924533045094634,64.04096882920074,-4.633543868735941,1.2012411354567034,1,-0.5699958801269531,-1.464996337890625,-4.899997711181641,-6.829998016357422,3.9599990844726562,3,0.04506767936026179,-1.2513611993562965,78.3499984741211,-3.0834167819051705,79.87999725341797,-1.042551349479471,79.97000122070312,0.04506767936026179
7929,2015-01-30,78.69999694824219,79.81999969482422,78.69000244140625,79.19000244140625,933500.0,-0.014772162565707792,-3.4314095084223437,-0.2882390428234196,59.250534011937205,60.57553635593091,0.6383681053410157,-0.6336867727167999,-3.5330067137527976,-7.226013369794785,15.667531098594223,1.1899948120117188,0.3565070306227085,0.37049713134766193,-2.0376059524856203,2.778600215180944,-0.8335544105689792,1.574548673264303,-1.5060605741077069,23.62997413320095,-45.70995748931695,1.2040515419166422,1,0.7700042724609375,-0.28499603271484375,-3.3049964904785156,-5.234996795654297,3.0800018310546875,4,0.073824719355571,1.0098955303928752,79.87999725341797,-1.2513611993562965,78.3499984741211,-3.0834167819051705,79.87999725341797,0.073824719355571
7930,2015-02-02,80.02999877929688,80.05999755859375,77.95999908447266,78.77999877929688,548300.0,0.016899642727170372,2.206110515771327,-2.550991810170336,68.12365133550827,63.13641271056916,-0.5802045076885918,-1.9386449779803456,-4.703758129137597,-8.424446957642203,14.490517347778088,2.0999984741210938,0.6381216917161936,1.6214988708496065,-0.9040513691202818,4.147049110819495,0.35872375086465524,2.884273990834558,-2.6118985692999104,82.79998779296875,8.651435799820149,1.2627751199849453,2,-0.5849990844726562,-1.6149978637695312,-4.549999237060547,-6.479999542236328,1.6399993896484375,0,0.05223041820484342,-3.4314095084223437,78.69999694824219,1.0098955303928752,79.87999725341797,-1.2513611993562965,78.3499984741211,0.05223041820484342
7931,2015-02-03,80.69000244140625,80.98999786376953,79.77999877929688,80.66999816894531,928900.0,0.00824695329472025,2.903253593227013,0.01600341796875,67.35805887120083,64.76758987649046,-1.0530939118827263,-2.4344174357471786,-5.187433393053055,-8.948826476194029,14.100346468836872,1.2099990844726562,0.9626364014109186,2.0980022430419893,-0.5338385948643491,4.729843080948328,0.7820818240888201,3.4139226619951586,-3.061188225698558,90.09915698933395,15.423295024914921,1.3159204189531715,2,-1.2150039672851562,-2.2450027465820312,-5.210002899169922,-7.140003204345703,2.1699981689453125,1,0.0381707040335848,2.206110515771327,80.02999877929688,-3.4314095084223437,78.69999694824219,1.0098955303928752,79.87999725341797,0.0381707040335848
7932,2015-02-04,80.01000213623047,81.4000015258789,79.73999786376953,80.76000213623047,760100.0,-0.008427317940280954,-1.5736320408790896,-37.49199084668192,62.474432203799715,65.1674032854017,-0.3188315868952998,-1.5885610703218163,-4.339884132322112,-8.136258307940523,14.52476391198944,1.660003662109375,1.113976087760193,1.2610019683837947,-1.3122924138936725,3.834296350661262,-0.02564522275493175,2.5476491595225212,-2.112293228677828,59.59306967583967,-14.05210052778142,1.2866471911387316,2,-0.3300018310546875,-1.3600006103515625,-4.530002593994141,-6.460002899169922,2.5499954223632812,2,0.036620425283665936,2.903253593227013,80.69000244140625,2.206110515771327,80.02999877929688,-3.4314095084223437,78.69999694824219,0.036620425283665936
7933,2015-02-05,80.5,80.80999755859375,80.27999877929688,80.41000366210938,417000.0,0.006124207607634213,-2.028511640073241,-0.1199951171875,63.94889059097034,65.77841225156338,-0.7865049674526574,-1.8563366307674585,-4.652862277962896,-8.487736743724625,14.97211740114761,0.7999954223632812,1.2939196881441148,1.5494998931884822,-0.9005861889899762,3.9995859753669407,0.3244568520992459,2.7745429342777186,-2.2520618306147355,73.8371835134224,0.29700280018553826,1.2250430410892321,2,-0.8199996948242188,-1.8499984741210938,-4.897500991821289,-6.950000762939453,4.870002746582031,3,0.022111786078222062,-1.5736320408790896,80.01000213623047,2.903253593227013,80.69000244140625,2.206110515771327,80.02999877929688,0.022111786078222062
7934,2015-02-06,80.04000091552734,80.83000183105469,79.79000091552734,80.48999786376953,447500.0,-0.0057142743412752495,-1.1894826450794262,-5.0001695489996605,55.92315571601422,63.964612551191756,-0.31932662554615376,-1.280032994000635,-4.047842666336479,-7.898949518062096,15.036934877090582,1.0400009155273438,1.3484104138272102,0.9740009307861328,-1.451498425617629,3.3995002871898947,-0.23874874741575525,2.186750608988021,-1.476856410492715,60.46512659463104,-9.405715355198247,1.2127496782018825,2,-0.3600006103515625,-1.3899993896484375,-4.437501907348633,-6.490001678466797,5.220001220703125,4,0.04747620413415188,-2.028511640073241,80.5,-1.5736320408790896,80.01000213623047,2.903253593227013,80.69000244140625,0.04747620413415188
7935,2015-02-09,79.66999816894531,80.30999755859375,79.45999908447266,80.0,277000.0,-0.0046227229179135465,-1.26666259765625,0.7333423756400258,54.58331247173751,61.92864358293923,0.004073823302519486,-0.7475216299537237,-3.5405763335639904,-7.40084298996868,15.19199791638142,0.8499984741210938,1.3073376707266107,0.47649841308593466,-1.7805261107409933,2.7335229369128626,-0.6520138488275364,1.6050106749994058,-0.8231679618262575,10.82468145351581,-55.17162500985776,1.1285122619134667,2,0.01000213623046875,-1.0199966430664062,-3.5674991607666016,-5.145000457763672,6.4900054931640625,0,0.026484255790707678,-1.1894826450794262,80.04000091552734,-2.028511640073241,80.5,-1.5736320408790896,80.01000213623047,0.026484255790707678
7936,2015-02-10,80.58000183105469,80.62999725341797,79.44999694824219,80.4000015258789,420900.0,0.0114221624579387,7.428840022888907,-0.5454524437046284,55.736052954854216,61.20956691972805,-0.8897596626766813,-1.419190523467762,-4.2989449113456715,-8.177108698715102,16.114441640880948,1.1800003051757812,1.295067906774804,1.1890018463134737,-0.7987487838592529,3.1767524764862003,0.19512653122710333,2.182877161399844,-1.4778544920596488,57.94883231412686,-3.987469071277225,0.9938753150863643,2,-0.9000015258789062,-1.9300003051757812,-3.545001983642578,-6.055004119873047,3.3799972534179688,1,0.013526884004990913,-1.26666259765625,79.66999816894531,-1.1894826450794262,80.04000091552734,-2.028511640073241,80.5,0.013526884004990913
7937,2015-02-11,80.94000244140625,81.13999938964844,80.05000305175781,80.33999633789062,515600.0,0.004467617301701532,1.17999267578125,3.3333615903022085,55.64597497749216,60.338229237057156,-0.9428866422925637,-1.5905994753986334,-4.503869450943995,-8.404710428944725,16.857926776028805,1.089996337890625,1.1759744696420427,1.37750244140625,-0.5165872745147908,3.271592157327291,0.4304575834457296,2.3245472993667704,-1.6080696837228174,88.1658781465564,29.25476108238994,0.9470448579605196,2,-1.2600021362304688,-2.2900009155273438,-3.900003433227539,-6.0800018310546875,1.6100006103515625,2,0.023721251680653532,7.428840022888907,80.58000183105469,-1.26666259765625,79.66999816894531,-1.1894826450794262,80.04000091552734,0.023721251680653532
7938,2015-02-12,82.20999908447266,82.22000122070312,80.80000305175781,81.16999816894531,527900.0,0.015690593090675664,1.679228715173064,1.7333172269976094,60.99546586556951,60.532110554127414,-2.064744898856702,-2.629996896518506,-5.557314074371405,-9.532621093843773,17.900651325754076,1.4199981689453125,1.0897643336753333,2.41549911499024,0.41530441309053856,4.415693816889942,1.4154017640403822,3.415596465940098,-2.7600021362304688,99.63891260638445,42.50592971809904,1.0000973509498532,2,-2.1199989318847656,-3.1499977111816406,-5.407499313354492,-7.034999847412109,1.6200027465820312,3,0.004257371098635554,1.17999267578125,80.94000244140625,7.428840022888907,80.58000183105469,-1.26666259765625,79.66999816894531,0.004257371098635554
7939,2015-02-13,81.63999938964844,82.51000213623047,81.33000183105469,82.2300033569336,435700.0,-0.00693345944741508,1.0521717208574102,-0.567311007592708,57.30532375176384,59.33007415593359,-1.15534553897713,-1.8409228009196283,-4.791618779938659,-8.821289638999929,18.694576021916088,1.1800003051757812,1.1850060909853255,1.6464996337890625,-0.24872843693262325,3.5417277045107483,0.6988855984282196,2.5941136691499054,-1.8576019287109347,71.5685858966144,14.677483763192484,0.9476140353608434,2,-0.6599998474121094,-2.43499755859375,-4.840000152587891,-6.465000152587891,2.0900039672851562,4,0.04568842950538454,1.679228715173064,82.20999908447266,1.17999267578125,80.94000244140625,7.428840022888907,80.58000183105469,0.04568842950538454
7940,2015-02-17,81.86000061035156,82.43000030517578,81.52999877929688,82.36000061035156,345100.0,0.0026947724442416554,1.8125074505877024,0.8474519286721064,58.564024517008725,58.35295922769002,-1.2163771500524803,-1.9290650414484958,-4.833511589117251,-8.886706720565414,19.07970479432228,0.9000015258789062,1.1667356898857264,1.7200008392333928,-0.27921080060150416,3.7192124790682897,0.7203950193159443,2.719606659150841,-1.6957384948730407,78.7581560831852,21.217576254487767,0.9996058199174512,2,-0.8800010681152344,-2.654998779296875,-5.060001373291016,-6.685001373291016,-0.160003662109375,1,0.041534345230006764,1.0521717208574102,81.63999938964844,1.679228715173064,82.20999908447266,1.17999267578125,80.94000244140625,0.041534345230006764
7941,2015-02-18,81.9000015258789,82.02999877929688,81.31999969482422,81.7300033569336,318500.0,0.000488650320414008,2.3023775727466287,-0.339996337890625,67.62661603641499,58.92542409798062,-1.1920460058551043,-1.8173001336640482,-4.681273392537236,-8.777826104261493,19.21979579802331,0.7099990844726562,1.286241004526076,1.604501724243164,-0.43595891445633583,3.644962362942664,0.5842714048934141,2.624732043592914,-1.4073358074951159,75.20321799297227,10.275512513381656,1.020230319349747,2,-0.9200019836425781,-2.6949996948242188,-5.147500991821289,-6.725002288818359,-0.7700042724609375,2,0.05201467712896668,1.8125074505877024,81.86000061035156,1.0521717208574102,81.63999938964844,1.679228715173064,82.20999908447266,0.05201467712896668
7942,2015-02-19,81.98999786376953,82.19999694824219,81.69000244140625,81.87999725341797,363200.0,0.0010988563640281779,-1.0816517189835575,0.647069383358765,62.22479383849385,58.73385779214989,-1.085830168503378,-1.7995110536803338,-4.5814361290348415,-8.702375947479368,19.22743015661572,0.5099945068359375,1.2082587771862876,1.567498016357419,-0.5654710810980106,3.7004671138128487,0.5010134676297042,2.633982565085134,-1.2149050468872105,69.59037714214328,4.3625287541570685,1.0664845487277121,2,-1.0099983215332031,-2.3449974060058594,-5.319997787475586,-6.814998626708984,0.3899993896484375,3,0.02402733591939321,2.3023775727466287,81.9000015258789,1.8125074505877024,81.86000061035156,1.0521717208574102,81.63999938964844,0.02402733591939321
7943,2015-02-20,82.47000122070312,82.62999725341797,80.79000091552734,81.73999786376953,474300.0,0.005854413580192341,2.504770208900999,6.636357331113885,73.77049495767758,60.71689548566805,-1.4047231690217359,-2.183542742769987,-4.86050225156319,-9.016932750296633,18.63535499934622,1.839996337890625,1.1087731642163732,1.915501403808591,-0.38338275097049745,4.214385558587679,0.7660593264190396,3.064943481198142,0.04000091552734375,91.30454613305027,19.95500657976875,1.1494420773895455,2,-1.4300041198730469,-2.615001678466797,-5.80000114440918,-7.295001983642578,0.26999664306640625,4,0.0009700719033651772,-1.0816517189835575,81.98999786376953,2.3023775727466287,81.9000015258789,1.8125074505877024,81.86000061035156,0.0009700719033651772
7944,2015-02-23,82.69000244140625,82.7300033569336,81.86000061035156,82.5,467500.0,0.0026676514786796446,5.444362814354338,0.26027612010492984,69.50147218070683,62.374468786664636,-1.3514051857772245,-2.291860611333874,-4.886084579675497,-9.06341899170505,17.952807612717937,0.8700027465820312,1.117371147833154,1.9900024414062472,-0.4655064342523332,4.4455113170648275,0.762248003576957,3.2177568792355373,-1.9000015258789062,97.93809973257827,26.878786774607818,1.227754437829288,2,-1.6000022888183594,-2.670001983642578,-6.200002670288086,-7.515003204345703,-1.0600051879882812,0,0.013786423461001007,2.504770208900999,82.47000122070312,-1.0816517189835575,81.98999786376953,2.3023775727466287,81.9000015258789,0.013786423461001007
7945,2015-02-24,83.16999816894531,83.33999633789062,82.36000061035156,82.5,559600.0,0.005804761317780738,-1.0631555277148685,3.526260841631866,68.67466833961839,63.81209271830509,-1.4334584172752756,-2.6560032624255854,-5.112428897924303,-9.439434590196157,16.898226397037863,0.9799957275390625,1.0857727151072396,2.3099983215332003,-0.35344748560663675,4.973444128673037,0.9782754179632747,3.641721225103126,-2.3799972534179688,93.33339317182924,23.662884131360386,1.331722903569922,2,-1.4749984741210938,-2.654998779296875,-6.842498779296875,-7.994998931884766,-1.4599990844726562,1,0.006733259592608398,5.444362814354338,82.69000244140625,2.504770208900999,82.47000122070312,-1.0816517189835575,81.98999786376953,0.006733259592608398
7946,2015-02-25,83.69999694824219,84.08000183105469,83.01000213623047,83.37999725341797,518400.0,0.006372475543648282,-1.0188865296721488,0.4776127900885923,78.42832069800167,66.34346446502838,-1.6476071073348777,-3.0410604068546405,-5.407369169688167,-9.830339510908075,15.979239338688469,1.0699996948242188,1.2227963780007798,2.6489971160888643,-0.2555108324928028,5.5535050646705315,1.1967431417980237,4.101251090379705,-2.8079962158203102,88.44970282473035,16.78137406672205,1.4522539742908347,2,-1.2649955749511719,-2.6799964904785156,-7.24749755859375,-8.52499771118164,-1.0099945068359375,2,-0.02389486347576264,-1.0631555277148685,83.16999816894531,5.444362814354338,82.69000244140625,2.504770208900999,82.47000122070312,-0.02389486347576264
7947,2015-02-26,84.01000213623047,84.18000030517578,83.48999786376953,83.48999786376953,483600.0,0.003703765821879035,-1.6538337392529123,1.6250149011754047,77.8129893055564,68.21207818058247,-1.6498340457163465,-3.062296333037466,-5.416805907468472,-9.992287883656644,16.252650548871003,0.69000244140625,1.4336787329972083,2.676002120971674,-0.22337330134240574,5.575377543285754,1.2263144098146341,4.125689832128714,-2.9267213378906263,94.98530384800623,22.61678750986337,1.4496877111570392,2,-1.5250015258789062,-2.94000244140625,-7.485002517700195,-8.835002899169922,-2.19000244140625,3,-0.03428169038898832,-1.0188865296721488,83.69999694824219,-1.0631555277148685,83.16999816894531,5.444362814354338,82.69000244140625,-0.03428169038898832
7948,2015-02-27,83.4800033569336,83.9800033569336,83.26000213623047,83.77999877929688,406800.0,-0.006308758074275889,1.0571328922845526,-0.5769095337304498,76.95924614943078,70.39584733587881,-1.0289444804782022,-2.3702916765177235,-4.602319200303256,-9.348543685924767,16.69527662926022,0.75,1.5720225231813743,1.9660030364990178,-0.9995358371020728,4.931541910100108,0.48323359969846535,3.44877247329957,-2.1489849980468705,69.82771377928027,-3.8793445114461775,1.4827694368005484,2,-0.9950027465820312,-2.410003662109375,-6.882503509521484,-8.305004119873047,-1.4900054931640625,4,-0.013176881400116303,-1.6538337392529123,84.01000213623047,-1.0188865296721488,83.69999694824219,-1.0631555277148685,83.16999816894531,-0.013176881400116303
7949,2015-03-02,84.51000213623047,84.58999633789062,83.25,83.5199966430664,371700.0,0.012338269500216992,1.330440782315633,-3.300068665598535,84.37502370638973,73.26373613469892,-1.7981109118699834,-3.1017289951185205,-5.329995851131315,-10.250627425578728,17.31134999491153,1.339996337890625,1.7298568756869912,2.7055015563964844,-0.23757605721631592,5.648579170009285,1.2339627495900913,4.177040363202877,-2.9510652216406186,96.41280919634609,14.142181700980856,1.4715388068063973,3,-1.8200035095214844,-3.235004425048828,-7.810001373291016,-9.180004119873047,-2.3800048828125,0,-0.020944316976914568,1.0571328922845526,83.4800033569336,-1.6538337392529123,84.01000213623047,-1.0188865296721488,83.69999694824219,-0.020944316976914568
7950,2015-03-03,84.20999908447266,84.26000213623047,83.5199966430664,84.1500015258789,443700.0,-0.003549911775818093,8.249856952126645,0.06060325827283797,78.22703795593935,74.44156079242384,-1.262466507802074,-2.606132112275162,-4.767155103133348,-9.80431397817685,18.637045938035037,0.9900054931640625,1.7173766694352537,2.196498489379877,-0.8090069511480209,5.202003929907775,0.6937457691159352,3.699251209643819,-2.3479562275527286,75.9494526613647,-9.009508299508568,1.5027527202639468,3,-1.5200004577636719,-2.9350013732910156,-7.352499008178711,-8.729999542236328,-2.5699996948242188,1,-0.030637713562573943,1.330440782315633,84.51000213623047,1.0571328922845526,83.4800033569336,-1.6538337392529123,84.01000213623047,-0.030637713562573943
7951,2015-03-04,83.7699966430664,83.87000274658203,83.19000244140625,83.83999633789062,519400.0,-0.005225061705141143,9.460536353500382,-1.1667090539165819,71.73573942403364,75.49833252415048,-0.5915137505832746,-2.027504396517571,-4.117201307384292,-9.255160152046471,19.19898210429537,1.0199966430664062,1.793710025026087,1.6024963378906278,-1.4329560021655965,4.637948677946852,0.08477016786251568,3.12022250791874,-1.635158438049416,41.4283378746594,-41.34352161893944,1.517726170028111,3,-1.0799980163574219,-2.4949989318847656,-6.334997177124023,-7.999996185302734,-1.4399948120117188,2,-0.02459111425503746,8.249856952126645,84.20999908447266,1.330440782315633,84.51000213623047,1.0571328922845526,83.4800033569336,-0.02459111425503746
7952,2015-03-05,82.94000244140625,83.75,82.7699966430664,83.75,378600.0,-0.009908012831809643,1.419768668525356,11.571444141689373,56.01320752582619,73.52530058727811,0.4329383034375667,-1.0189912586138377,-3.2353795375029506,-8.295462680761375,19.333060025866136,1.0,1.8254765888922293,0.6260021209716768,-2.24963338512498,3.501637627068334,-0.8118156320766445,2.0638198740199982,-0.5596484231018906,9.340979497046753,-68.35209283385711,1.4378177530483258,3,0.28499603271484375,-1.6650047302246094,-4.930002212524414,-7.170001983642578,-1.6200027465820312,3,-0.003014227063432018,9.460536353500382,83.7699966430664,8.249856952126645,84.20999908447266,1.330440782315633,84.51000213623047,-0.003014227063432018
7953,2015-03-06,82.27999877929688,83.01000213623047,81.80999755859375,82.31999969482422,413100.0,-0.007957603601177143,-1.4489805451105868,0.0493839951774546,55.19479715235496,71.93567002857233,1.1880968498399085,-0.23062119446964857,-2.5433664549594255,-7.493906406699963,19.111875728988704,1.2000045776367188,1.74730709041782,-0.12300148010254475,-2.8695291285759055,2.623526168370816,-1.4962653043392322,1.2502623441341427,2.30999755859375,16.90652615401504,-59.018220681304825,1.3732638242366835,3,0.9199981689453125,-1.0050010681152344,-3.5124988555908203,-6.509998321533203,-0.5999984741210938,4,-0.005590654974443221,1.419768668525356,82.94000244140625,9.460536353500382,83.7699966430664,8.249856952126645,84.20999908447266,-0.005590654974443221
7954,2015-03-09,83.83999633789062,84.0999984741211,82.3499984741211,82.61000061035156,518600.0,0.018959620585048853,1.0,-30.74918939538432,63.19997151692708,71.32737038160664,-0.2141380373474817,-1.5719295253792325,-4.052567320284226,-8.883959844962988,19.66816186972161,1.8199996948242188,1.7967743592995618,1.2469963073730526,-1.3318818925689442,3.8258745073150493,-0.042442792597952916,2.536435407344058,0.6944000244140653,82.85693822070395,6.989431491694631,1.2894390999710015,3,-0.6399993896484375,-2.5649986267089844,-4.977495193481445,-8.069995880126953,-1.6099929809570312,0,-0.022065822458594342,-1.4489805451105868,82.27999877929688,1.419768668525356,82.94000244140625,9.460536353500382,83.7699966430664,-0.022065822458594342
7955,2015-03-10,81.77999877929688,83.12999725341797,81.77999877929688,82.94999694824219,472900.0,-0.024570582640433103,-1.307693310901574,-0.9512213276433152,49.36973325158979,68.09863844311643,1.8192684155806944,0.689605464749647,-1.9717554842514744,-6.6690617165967865,20.370241241446532,2.05999755859375,1.6626727623511783,-0.9185012817382869,-3.142051628231073,1.305049064754499,-2.030276454984687,0.19327389150811314,2.699909606933602,0.0,-72.81405523011479,1.111775173246394,3,1.404998779296875,-0.5050010681152344,-2.8374977111816406,-6.009998321533203,0.34999847412109375,1,0.00427975641165812,1.0,83.83999633789062,-1.4489805451105868,82.27999877929688,1.419768668525356,82.94000244140625,0.00427975641165812
7956,2015-03-11,81.66999816894531,82.37999725341797,81.41999816894531,82.18000030517578,362200.0,-0.0013450796281915256,1.109897296164326,0.435899943920602,48.32285291344476,64.82195662177068,1.8003582640651956,0.9333037897187637,-1.8405001214937329,-6.408337086195843,20.73612628098268,0.9599990844726562,1.5754774859438072,-1.0830017089843693,-3.134712854749253,0.9687094367805145,-2.108857281866804,-0.05714613610193453,2.701913833007822,9.328357146720641,-61.25409827334047,1.0258555728824414,3,1.3349990844726562,0.34999847412109375,-2.7399978637695312,-5.899997711181641,-0.29000091552734375,2,-0.0003673170070950249,-1.307693310901574,81.77999877929688,1.0,83.83999633789062,-1.4489805451105868,82.27999877929688,-0.0003673170070950249
7957,2015-03-12,82.86000061035156,82.91000366210938,81.79000091552734,82.08000183105469,658000.0,0.014570864063748079,1.5454466638923567,-1.5294029649797298,51.90243604706555,62.037866610396776,0.48061483757741996,-0.11118238342470477,-2.986922170929347,-7.445073410271021,20.879727797298486,1.2400054931640625,1.489393681672368,0.011000823974612217,-1.854778723860889,1.8767803718101135,-0.9218889499431384,0.9438905978923628,1.3347965616211042,53.73142826234866,-13.642002776478918,0.9328897739177529,3,0.14499664306640625,-0.8400039672851562,-3.9000015258789062,-7.060001373291016,-1.1200027465820312,3,-0.0063963163817628566,1.109897296164326,81.66999816894531,-1.307693310901574,81.77999877929688,1.0,83.83999633789062,-0.0063963163817628566
7958,2015-03-13,82.55999755859375,83.18000030517578,81.37000274658203,82.93000030517578,520200.0,-0.0036206016117302786,3.1609007918760357,-0.4743632379983567,49.370741240230615,58.14850189193466,0.711179028405013,0.22807988324345274,-2.6281953006109973,-7.005724514045369,20.149305636593027,1.80999755859375,1.2737095374404106,-0.30650215148925497,-2.153517309399362,1.540513006420852,-1.2300097304443085,0.6170054274657986,1.4683116731972774,43.58962177147552,-19.094809377791748,0.9235075789550559,3,0.2550048828125,-0.5400009155273438,-3.3949966430664062,-6.554996490478516,-0.5199966430664062,4,-0.015019354414218422,1.5454466638923567,82.86000061035156,1.109897296164326,81.66999816894531,-1.307693310901574,81.77999877929688,-0.015019354414218422
7959,2015-03-16,85.37000274658203,85.44999694824219,83.2699966430664,83.2699966430664,895300.0,0.03403591655866989,-1.0761847325360034,-5.675650040208673,58.688793899864585,55.97758588570413,-2.1948142505962522,-2.411809655303955,-5.326915599008487,-9.654797066362704,19.743794188930618,2.8899993896484375,1.103978248061793,2.317002868652338,0.2511381008278306,4.3828676364768455,1.2840704847400843,3.349935252564592,-4.0,98.03935501605355,37.61118577413836,1.0329323839122524,3,-1.9600028991699219,-2.9200057983398438,-6.2050018310546875,-9.365001678466797,-3.3199996948242188,0,-0.043223642060313594,3.1609007918760357,82.55999755859375,1.5454466638923567,82.86000061035156,1.109897296164326,81.66999816894531,-0.043223642060313594
7960,2015-03-17,85.26000213623047,85.52999877929688,84.0199966430664,85.33000183105469,579400.0,-0.0012885159518865041,5.425628621982695,-0.03333309113103629,56.3725633803168,54.27056632529115,-2.1458683553472753,-2.1439506554880836,-5.104936064541633,-9.416719925947419,19.33248715134405,1.5100021362304688,0.9715973640704902,2.0370021820068303,-0.1702417809413106,4.244246144954971,0.9333802005327527,3.140624163480908,-3.8899993896484375,93.50968989049241,35.11307159010087,1.103621981474073,3,-1.8100013732910156,-2.7700042724609375,-6.095001220703125,-9.255001068115234,-2.9500045776367188,1,-0.03553833806449447,-1.0761847325360034,85.37000274658203,3.1609007918760357,82.55999755859375,1.5454466638923567,82.86000061035156,-0.03553833806449447
7961,2015-03-18,86.16000366210938,86.33999633789062,84.25,85.23999786376953,756700.0,0.010555964148826424,2.2656418570551526,-13.14299727520436,58.3787994564878,54.53340987314243,-2.985110960128864,-2.8548072079010183,-5.834091570093648,-10.169018141486674,19.295581437676613,2.089996337890625,0.690157970233571,2.724003601074216,0.2484416505982665,5.199565551550165,1.4862226258362483,3.9617845763121835,-4.6236010742187545,96.3784123163455,40.84984082892791,1.2377809752379731,3,-2.305004119873047,-3.2650070190429688,-6.995002746582031,-10.15500259399414,-4.030006408691406,2,-0.04677351714718747,5.425628621982695,85.26000213623047,-1.0761847325360034,85.37000274658203,3.1609007918760357,82.55999755859375,-0.04677351714718747
7962,2015-03-19,83.95999908447266,88.2300033569336,82.55999755859375,87.94999694824219,1563900.0,-0.02553394248060159,1.4923043903289686,-4.336926866080091,51.65515593939846,54.14011640503617,-0.6986775511335424,-0.5266493940519297,-3.480447251293981,-7.843621031225766,19.44199390445669,5.670005798339844,0.43962270730202135,0.42549896240234375,-1.963050057274586,2.8140479820792734,-0.7687755474361211,1.6197734722408086,-2.1353808715820293,37.755045298135805,-15.305292227631632,1.1942745098384673,3,0.8400039672851562,0.18000411987304688,-4.7949981689453125,-7.954998016357422,-2.339996337890625,3,-0.03072894067636822,2.2656418570551526,86.16000366210938,5.425628621982695,85.26000213623047,-1.0761847325360034,85.37000274658203,-0.03072894067636822
7963,2015-03-20,82.55000305175781,84.33999633789062,82.55000305175781,84.30000305175781,1540300.0,-0.016793664222128468,-1.0457066127232142,0.43859672605105005,43.41398710900027,51.941673693044294,0.8422141718916833,0.9377251379261793,-1.9171328182380591,-6.3180326059172955,20.58619266939572,1.7899932861328125,0.22346746678580587,-0.9884971618652401,-3.369796985952547,1.392802662222067,-2.1791470739088936,0.2021527501784135,-0.21295402734374136,0.0,-45.61120357222596,1.190649912043654,3,2.25,1.9599990844726562,-3.3850021362304688,-6.545001983642578,-1.0600051879882812,4,-0.00981229749295609,1.4923043903289686,83.95999908447266,2.2656418570551526,86.16000366210938,5.425628621982695,85.26000213623047,-0.00981229749295609
7964,2015-03-23,83.83000183105469,84.0999984741211,82.19999694824219,82.55000305175781,836200.0,0.015505738727766394,1.0879228673234123,-0.7314278738839286,48.802026935693284,51.87859521350023,-0.49098359021458293,-0.26613352388902456,-3.066398255712528,-7.474620629707005,21.58981636999364,1.9000015258789062,0.22518774839527111,0.2345016479492159,-2.1156536365521106,2.5846569324505424,-0.9405759943014544,1.4095792901998863,4.400001525878906,27.031561367216412,-14.133078533930359,1.1750776422506637,3,0.970001220703125,0.6800003051757812,-4.255001068115234,-7.415000915527344,-3.1399993896484375,0,-0.021352748138247613,-1.0457066127232142,82.55000305175781,1.4923043903289686,83.95999908447266,2.2656418570551526,86.16000366210938,-0.021352748138247613
7965,2015-03-24,83.7300033569336,84.06999969482422,83.41000366210938,83.94000244140625,538000.0,-0.0011928721452568736,1.808532052010454,-0.16406194120592232,49.87115568581454,52.05062885487465,-0.09531089217259137,-0.12862438275496402,-2.8144678409235695,-7.259162270891551,22.173965430549607,0.6599960327148438,0.2868226175883706,0.10650291442871662,-2.2356373883585547,2.448643217215988,-1.064567236964919,1.2775730658223523,4.379399871826166,25.373213641798408,-15.1071206123801,1.1710701513936335,3,1.0699996948242188,0.779998779296875,-3.637502670288086,-7.170001983642578,-3.7800064086914062,1,-0.020064495853584163,1.0879228673234123,83.83000183105469,-1.0457066127232142,82.55000305175781,1.4923043903289686,83.95999908447266,-0.020064495853584163
7966,2015-03-25,81.69999694824219,84.01000213623047,81.4800033569336,84.01000213623047,1361100.0,-0.024244671292292574,1.190470214051926,11.000072661217075,46.291853256589235,51.42723076704395,2.167314635428042,1.8381051416175467,-0.6371890774755116,-5.124328194186717,21.655729966179926,2.529998779296875,0.09793333188349607,-1.8235034942626953,-4.3177374624071945,0.6707304738818038,-3.070620478334945,-0.5763865101904457,6.291218154907227,3.2591643156828707,-39.45980807609573,1.2471169840722471,3,3.100006103515625,2.8100051879882812,-1.6074962615966797,-5.139995574951172,-0.43000030517578125,2,0.007466348018813296,1.808532052010454,83.7300033569336,1.0879228673234123,83.83000183105469,-1.0457066127232142,82.55000305175781,0.007466348018813296
7967,2015-03-26,81.12999725341797,81.79000091552734,80.76000213623047,81.33000183105469,698400.0,-0.006976740711328588,-1.1914988596427152,0.08658187378829964,46.542391278915865,51.1129696602312,2.7559206717370586,2.2991583071830632,0.048126434795619843,-4.465802289418008,20.850190118652783,1.029998779296875,0.17681693861453596,-2.249502944946286,-4.949528944009714,0.45052305411714144,-3.599515944478,-0.8994899454145724,6.60076937988282,10.33507587850063,-34.17637405495363,1.3500129995317147,3,3.3650054931640625,3.3650054931640625,-1.037496566772461,-4.569995880126953,0.3899993896484375,3,0.012325897126267638,1.190470214051926,81.69999694824219,1.808532052010454,83.7300033569336,1.0879228673234123,83.83000183105469,0.012325897126267638
7968,2015-03-27,82.37999725341797,82.47000122070312,80.91000366210938,80.94999694824219,765400.0,0.015407371407834436,-1.0662398884380826,-7.149837879076864,45.52696768776731,49.65054452555373,1.6513607090273439,1.0145391566923934,-1.0715892727556025,-5.627890513591339,20.417007223351284,1.55999755859375,0.31895281033837364,-0.944502639770505,-3.6804839978123027,1.7914787182712928,-2.3124933187913967,0.4234880392503868,4.932523510058601,48.50290100050253,8.476647783723273,1.3679906790208956,3,2.1150054931640625,2.1150054931640625,-2.0674972534179688,-5.819995880126953,-1.3799972534179688,4,-0.009225473806439122,-1.1914988596427152,81.12999725341797,1.190470214051926,81.69999694824219,1.808532052010454,83.7300033569336,-0.009225473806439122
7969,2015-03-30,82.73999786376953,83.23999786376953,82.52999877929688,82.83000183105469,449500.0,0.004370000271353813,-1.7842984726315316,-0.06293982383038206,53.283166560123156,49.30727821219888,0.9823674571654948,0.5429737785277382,-1.2973377130297479,-5.885816509040211,19.68352237642988,0.8600006103515625,0.34697942840779206,-0.49600181579589275,-3.184619255760296,2.1926156241685106,-1.8403105357781016,0.848306904186316,4.179371782072266,59.81864616178938,14.12088721820853,1.3443087199822035,3,1.7550048828125,1.7550048828125,-2.292499542236328,-6.119998931884766,-2.0099945068359375,0,-0.015107566259043304,-1.0662398884380826,82.37999725341797,-1.1914988596427152,81.12999725341797,1.190470214051926,81.69999694824219,-0.015107566259043304
7970,2015-03-31,81.62999725341797,82.77999877929688,81.44000244140625,82.7300033569336,912700.0,-0.013415526214771822,1.2333329094770036,12.221751292701533,49.87195624386096,48.362073410795894,1.7023185577406963,1.528124415003333,-0.10415729932753948,-4.661276351109663,18.625834986221996,1.339996337890625,0.4081123303718073,-1.4770023345947294,-4.21595723468279,1.2619525654933312,-2.8464797846387597,-0.10752488455069908,4.919810341847153,26.769080528846157,-22.557197684649186,1.3694774500440337,3,2.8650054931640625,2.8650054931640625,-1.0749969482421875,-4.959995269775391,-0.5099945068359375,1,-0.011515311082193613,-1.7842984726315316,82.73999786376953,-1.0662398884380826,82.37999725341797,-1.1914988596427152,81.12999725341797,-0.011515311082193613
7971,2015-04-01,81.70999908447266,82.0199966430664,80.66000366210938,81.79000091552734,695400.0,0.0009800543151596841,4.037073666958659,0.07272853377722291,46.03721520598026,47.737857773749425,1.0333709999065661,1.3553703008922469,-0.09382142213247846,-4.608983867231814,17.741175916009123,1.3599929809570312,0.10494920954739939,-1.2940006256103516,-4.082464343453779,1.494463092233076,-2.6882324845320653,0.10023123331136219,4.492420183250388,40.69758845533985,-7.738043890175568,1.3942318589217106,4,0.7900009155273438,2.735004425048828,-0.6049995422363281,-4.7350006103515625,0.7000045776367188,2,-0.02153961762269707,1.2333329094770036,81.62999725341797,-1.7842984726315316,82.73999786376953,-1.0662398884380826,82.37999725341797,-0.02153961762269707
7972,2015-04-02,82.69000244140625,82.81999969482422,81.77999877929688,81.77999877929688,529100.0,0.011993677247755796,-1.2857070995003186,-11.374785428189968,50.42792867453614,48.517184614364524,-0.162852088321074,0.37489849858276614,-0.9915136783668146,-5.460508703691076,17.485050416607873,1.1100006103515625,-0.1538580802100853,-0.30149726867675497,-3.09340816631061,2.4904136289571,-1.6974527174936895,1.0944581801401796,3.0690235778676964,78.68230006062129,28.40954321711196,1.39595544881693,4,-0.3100013732910156,1.7550010681152344,-0.9625015258789062,-5.345001220703125,0.7299957275390625,3,-0.017172641872227,4.037073666958659,81.70999908447266,1.2333329094770036,81.62999725341797,-1.7842984726315316,82.73999786376953,-0.017172641872227
7973,2015-04-06,81.81999969482422,82.58000183105469,81.69000244140625,82.0999984741211,734700.0,-0.010521256752876629,-2.296335019356297,-0.3076897280257554,36.60377749601832,47.16182356551175,0.662364634438859,1.2739904470823546,-0.059862829853216226,-4.464345135936981,18.231754568338296,1.0,-0.5711826334209462,-1.1485000610351506,-3.9724852794215337,1.6754851573512326,-2.560492670228342,0.263492548158041,3.5311045358765654,44.96118758594177,0.7004044836686063,1.4119926091931931,4,0.5450019836425781,2.6250038146972656,-0.042499542236328125,-4.424999237060547,0.6500015258789062,0,-0.003666622499105099,-1.2857070995003186,82.69000244140625,4.037073666958659,81.70999908447266,1.2333329094770036,81.62999725341797,-0.003666622499105099
7974,2015-04-07,81.98999786376953,82.04000091552734,81.0999984741211,81.70999908447266,965800.0,0.0020777092346537795,3.9473176999678765,-1.0,37.71599878480083,45.811250576510226,0.22787755393989073,1.0100758325610286,-0.16335445853854935,-4.507669539181933,17.985557509083712,0.94000244140625,-0.7462153315361917,-0.8860019683837947,-3.7109872737028695,1.93898333693528,-2.298494621043332,0.5264906842757426,2.9858183214439435,61.573918725606205,22.570262697440505,1.412492652659538,4,0.3450050354003906,2.455005645751953,-0.21249771118164062,-4.594997406005859,2.160003662109375,1,-0.012074617509009622,-2.296335019356297,81.81999969482422,-1.2857070995003186,82.69000244140625,4.037073666958659,81.70999908447266,-0.012074617509009622
7975,2015-04-08,82.12999725341797,82.66000366210938,81.31999969482422,82.11000061035156,761600.0,0.0017075179082337577,1.4814670914600978,0.07141689373297003,33.94421123982114,44.439290352424884,-0.18210047106730087,0.9461515664040689,-0.239974565713311,-4.518735350823945,18.424898089909725,1.3400039672851562,-0.6695648976043742,-0.7635025024414119,-3.564132167564651,2.037127162681827,-2.1638173350030314,0.6368123301202075,2.5005539299471735,68.05538385461738,34.80935102163404,1.4003148325616188,4,-0.17999649047851562,2.3150062561035156,-0.14749908447265625,-4.529998779296875,2.9900054931640625,2,-0.017046072608094653,3.9473176999678765,81.98999786376953,-2.296335019356297,81.81999969482422,-1.2857070995003186,82.69000244140625,-0.017046072608094653
7976,2015-04-09,81.63999938964844,82.5199966430664,81.23999786376953,82.13999938964844,476700.0,-0.005966125412833145,1.0317529518619437,-25.004196871423122,39.2988983130176,43.63445780065841,0.3335702005428516,1.5112703822896663,0.3119170468460766,-3.90469735018587,19.206254069628088,1.279998779296875,-0.8064608481974176,-1.252000427246088,-4.0554198811544495,1.5514190266622734,-2.653710154200269,0.14970929970809266,2.672907992016249,31.39537978389312,-1.227405701705237,1.4017097269541783,4,0.3100013732910156,2.805004119873047,0.342498779296875,-3.795001983642578,3.80999755859375,3,-0.006369385680474848,1.4814670914600978,82.12999725341797,3.9473176999678765,81.98999786376953,-2.296335019356297,81.81999969482422,-0.006369385680474848
7977,2015-04-10,82.33000183105469,82.48999786376953,81.5999984741211,81.8499984741211,470400.0,0.008451769311180746,1.2250112057373375,-0.9600067138671875,48.913038561574126,44.010687897748056,-0.18809032933744163,0.8216524503610145,-0.25757366216615196,-4.462993069367144,19.597070451464386,0.8899993896484375,-0.957622986300791,-0.5354980468750057,-3.350188302459358,2.279192208709347,-1.9428431746671748,0.8718470809171635,1.6906732530455741,78.84610682094947,40.35778470803696,1.407345127792173,4,-0.3800010681152344,2.115001678466797,-0.347503662109375,-4.485004425048828,3.9899978637695312,4,0.0009717214778988126,1.0317529518619437,81.63999938964844,1.4814670914600978,82.12999725341797,3.9473176999678765,81.98999786376953,0.0009717214778988126
7978,2015-04-13,81.31999969482422,81.75,81.16000366210938,81.25,558700.0,-0.012267728820206325,-3.7201147495956297,0.14583167766033536,37.258890168628746,42.23021274313757,0.7328005311901364,1.8277010961707703,0.8143646043247088,-3.33540047627433,20.29024531425381,1.1699981689453125,-0.9142306281607944,-1.4835002899169893,-4.379964387632597,1.4129638077986186,-2.9317323387747933,-0.03526824105918536,2.4318216755167725,14.102595452700356,-24.767715540702767,1.4482320488578047,4,0.4200019836425781,3.1250038146972656,0.9299983978271484,-2.4750022888183594,4.900001525878906,0,0.025823886891317205,1.2250112057373375,82.33000183105469,1.0317529518619437,81.63999938964844,1.4814670914600978,82.12999725341797,0.025823886891317205
7979,2015-04-14,81.68000030517578,81.80000305175781,80.4000015258789,81.04000091552734,642300.0,0.004426962760730069,2.1818039950062422,9.142888283378747,39.861524065381765,41.11794250108432,0.23090943452565682,1.2406914172722736,0.5598011083494612,-3.575321726578025,19.49915083791866,1.4000015258789062,-0.8194041213634193,-0.9389995574951229,-3.6083047886862687,1.730305673696023,-2.273652173090696,0.39565305810045004,1.8244756485066773,56.63706059286417,15.396057931821176,1.3346526155955762,4,-0.06999969482421875,2.6350021362304688,0.5574970245361328,-1.4350013732910156,4.629997253417969,1,0.009671901476196343,-3.7201147495956297,81.31999969482422,1.2250112057373375,82.33000183105469,1.0317529518619437,81.63999938964844,0.009671901476196343
7980,2015-04-15,82.2300033569336,82.62999725341797,81.94999694824219,81.94999694824219,681000.0,0.006733631852385846,-3.8570338682869676,0.4375104308227833,53.07071633987621,41.89944262707276,-0.251477785400823,0.47647877792921633,0.08092364528471307,-4.00354261585953,18.591292488041706,0.9499969482421875,-0.7814139151937667,-0.23749656677246378,-2.602239130903314,2.1272459973583864,-1.419867848837896,0.9448747152929684,0.9640251539685067,82.06301960381812,34.52972117814885,1.1823712820654286,4,-0.6200027465820312,2.0849990844726562,0.0074939727783203125,-1.9850044250488281,4.0099945068359375,2,0.023349119427993115,2.1818039950062422,81.68000030517578,-3.7201147495956297,81.31999969482422,1.2250112057373375,82.33000183105469,0.023349119427993115
7981,2015-04-16,82.12999725341797,82.30000305175781,81.55000305175781,82.08999633789062,525100.0,-0.0012161753548948218,2.9472384508823706,0.14285714285714285,56.127436772474404,42.53272130462146,-0.09569277056063186,0.2730879964971109,0.2310825674105672,-3.778065726675038,17.10083513266421,0.75,-0.9280733635640246,-0.13600234985351278,-1.740555852990056,1.4685511532830304,-0.9382791014217844,0.6662744017147588,0.784628558981808,77.57843237880188,24.293047603689132,0.8022767515682709,4,-0.5999946594238281,2.1850051879882812,0.10000038146972656,-1.8849983215332031,3.8800048828125,3,0.03640576638445747,-3.8570338682869676,82.2300033569336,2.1818039950062422,81.68000030517578,-3.7201147495956297,81.31999969482422,0.03640576638445747
7982,2015-04-17,81.37999725341797,81.9000015258789,80.97000122070312,81.48999786376953,573200.0,-0.009131864423248648,-1.0000164074292839,-2.7499523173755485,43.47260097966761,43.29592391391583,0.5017002385744291,0.8641981792851254,1.0454761591547026,-2.9079177412962167,14.796635207944147,1.1599960327148438,-0.9532128670712581,-0.7570022583007869,-2.1942406324977384,0.6802361158961645,-1.4756214453992555,-0.03838307120231832,1.2831661303297182,43.94608094700469,-9.533468909554927,0.7186191870984734,4,0.15000534057617188,2.9350051879882812,1.1324996948242188,-1.1349983215332031,4.430000305175781,4,0.0500122859693668,2.9472384508823706,82.12999725341797,-3.8570338682869676,82.2300033569336,2.1818039950062422,81.68000030517578,0.0500122859693668
7983,2015-04-20,81.73999786376953,82.01000213623047,81.5199966430664,81.70999908447266,604000.0,0.0044236989739692145,-1.3902493487160401,-0.27271466222777085,43.47260097966761,43.935546380012134,0.14433646948364753,0.46420247907474277,0.7395835229894772,-3.144297508607764,12.347848757769997,0.6300048828125,-0.9054984640778372,-0.35650138854980185,-1.7903838728645098,1.0773810957649061,-1.0734426307071487,0.36043985360754505,0.6968493341912847,60.089637004345,7.1057605934573616,0.716941242157353,4,-0.20999526977539062,2.5750045776367188,0.7724990844726562,-1.4949989318847656,4.420005798339844,0,0.056031342681068574,-1.0000164074292839,81.37999725341797,2.9472384508823706,82.12999725341797,-3.8570338682869676,82.2300033569336,0.056031342681068574
7984,2015-04-21,82.04000091552734,82.25,81.9000015258789,82.08000183105469,529800.0,0.00367021115241295,-1.1874925494122976,-1.3334181078331637,52.992718127607624,46.05204714532174,-0.16520031047708983,0.024476103579715414,0.5131195104965229,-3.3326893497818872,10.051234422856869,0.5100021362304688,-1.006127758216877,0.03300170898437216,-1.1461189140237877,1.212122331992532,-0.5565586025197007,0.622562020488445,-1.6399993896484375,64.45796699129971,7.821092708599615,0.589560311504079,4,-0.5250015258789062,2.2750015258789062,0.3774986267089844,-1.7950019836425781,4.239997863769531,1,0.05095075888016787,-1.3902493487160401,81.73999786376953,-1.0000164074292839,81.37999725341797,2.9472384508823706,82.12999725341797,0.05095075888016787
7985,2015-04-22,82.05000305175781,82.26000213623047,81.54000091552734,82.08000183105469,586700.0,0.00012191779764569866,2.6923197308188898,0.7499523173755483,52.507395875413955,47.519657985588,-0.20980630557693303,-0.12420900938360546,0.590216974262745,-3.233082395457245,7.725853809390255,0.720001220703125,-0.8139378640132122,0.12700386047363565,-0.7309044691017164,0.9849121900489877,-0.30195030431403325,0.5559580252613046,-1.6130015563964832,81.20303339719835,21.618431619828563,0.42895416478767595,4,-0.535003662109375,2.2649993896484375,0.8799953460693359,-1.3750038146972656,4.0399932861328125,2,0.051919492363073916,-1.1874925494122976,82.04000091552734,-1.3902493487160401,81.73999786376953,-1.0000164074292839,81.37999725341797,0.051919492363073916
7986,2015-04-23,82.30999755859375,82.51000213623047,81.70999908447266,81.70999908447266,523800.0,0.003168732445651745,-1.666683620919853,-20.000762970498474,46.86465281292411,47.29205956907133,-0.4076339993565341,-0.3543271718249912,0.39280240512017883,-3.3803641882580564,6.958947977065918,0.8000030517578125,-0.6375856541377374,0.3564983367919865,-0.5113440613368141,1.224340734920787,-0.0774228622724138,0.7904195358563868,-1.8000760375976483,87.01269748477839,28.61100842891024,0.43392119906440196,4,-0.7949981689453125,2.0050048828125,0.6600017547607422,-1.5949974060058594,4.040000915527344,3,0.047746329993244574,2.6923197308188898,82.05000305175781,-1.1874925494122976,82.04000091552734,-1.3902493487160401,81.73999786376953,0.047746329993244574
7987,2015-04-24,82.12999725341797,82.55999755859375,82.05000305175781,82.37000274658203,649000.0,-0.002186858346674647,-1.5500114442664226,-0.4000101725519118,52.88637765003736,49.028447067005615,-0.28942391165780634,-0.10073274131893584,0.6229756201947936,-3.0894696820080014,6.6851286761049895,0.5099945068359375,-0.42158750711573134,0.1264980316162081,-0.6522270527951974,0.9052231160276136,-0.26286451058949467,0.5158605738219109,-1.500070895507804,58.653853207644055,-1.3881547901271176,0.3893625422057009,4,-0.6149978637695312,2.1850051879882812,1.2450008392333984,-1.0099983215332031,3.8199996948242188,4,0.047242238068515574,-1.666683620919853,82.30999755859375,2.6923197308188898,82.05000305175781,-1.1874925494122976,82.04000091552734,0.047242238068515574
7988,2015-04-27,81.62000274658203,82.4000015258789,81.55999755859375,82.12000274658203,416200.0,-0.00620960092403644,-1.7096448699333053,2.0832856507088815,46.76011661869907,49.79495735070755,0.2990495544002698,0.3682878618616314,1.1373092613411586,-2.4488651210324406,6.126074368851206,0.8400039672851562,-0.2797693465347493,-0.345496749877924,-1.1210304937375923,0.43003699398174433,-0.7332636218077653,0.04227012205191727,-0.8356706926171853,7.843342583381328,-49.85662068918374,0.38776687192983733,4,0.17999649047851562,0.7499961853027344,2.8500003814697266,0.44499969482421875,4.589996337890625,0,0.05133539170564627,-1.5500114442664226,82.12999725341797,-1.666683620919853,82.30999755859375,2.6923197308188898,82.05000305175781,0.05133539170564627
7989,2015-04-28,81.48999786376953,81.87999725341797,81.16999816894531,81.62999725341797,584800.0,-0.0015928066458922308,1.2187492549412298,0.279998779296875,44.385982289134695,48.82998690062516,0.446189877426562,0.42145239649440214,1.288607679105354,-2.196941030741783,5.209292249466575,0.7099990844726562,-0.3222108393993608,-0.413001632690424,-1.1245646082789165,0.29856134289806846,-0.7687831204846702,-0.05722014489617777,-0.563612569434369,23.021570887534992,-31.990082956303652,0.355781487794247,4,0.27500152587890625,0.7600021362304688,3.1650047302246094,0.5750045776367188,3.8400039672851562,1,0.05730771776613497,-1.7096448699333053,81.62000274658203,-1.5500114442664226,82.12999725341797,-1.666683620919853,82.30999755859375,0.05730771776613497
7990,2015-04-29,80.69000244140625,81.33000183105469,80.63999938964844,81.19999694824219,512200.0,-0.00981709956233734,-1.2623008229732096,3.64283378746594,42.096544054921395,47.27099882089704,1.1228421839277303,1.2094227395586188,2.093947264285987,-1.2904159489219467,5.196954936041005,0.8499984741210938,-0.16591753380626528,-1.1659973144531222,-2.0554301310771876,-0.2765644978290567,-1.610713722765155,-0.7212809061410894,1.8699951171875,2.6043280960668844,-53.10633074518926,0.4447164083120312,4,0.9099960327148438,1.5449981689453125,3.9650001525878906,1.375,4.769996643066406,2,0.06927743423914068,1.2187492549412298,81.48999786376953,-1.7096448699333053,81.62000274658203,-1.5500114442664226,82.12999725341797,0.06927743423914068
7991,2015-04-30,79.94999694824219,80.77999877929688,79.51000213623047,80.31999969482422,953600.0,-0.009170968778956512,-1.0320070312929157,0.7255033958651228,30.363037550138614,45.814380662060486,1.699852286021951,1.9086712395782968,2.8295186304849267,-0.44215260487877117,5.977172259127911,1.2699966430664062,-0.07931426999036262,-1.818002700805664,-3.0504013993853505,-0.5856040022259776,-2.4342020500955073,-1.2018033515158209,2.571600646972655,14.426081061813198,-36.77356569419033,0.6161993492898454,4,1.0850028991699219,1.8100051879882812,4.705005645751953,2.1150054931640625,5.2400054931640625,3,0.07679799404649557,-1.2623008229732096,80.69000244140625,1.2187492549412298,81.48999786376953,-1.7096448699333053,81.62000274658203,0.07679799404649557
7992,2015-05-01,81.2699966430664,81.27999877929688,80.2300033569336,80.2300033569336,491300.0,0.01651031576247286,-1.0192350015405607,-2.8107718003175455,49.607512006994604,46.496037442874595,0.40522144337651866,0.5026023536960338,1.5174306035440566,-1.6487921577165991,6.146051312000275,1.3300018310546875,-0.165742873395601,-0.4270027160644503,-1.597825921265155,0.7438204891362545,-1.0124143186647956,0.15840888653589502,1.1311371337890677,60.89947676598081,4.80045601096289,0.5854116026003513,5,-0.23499679565429688,0.10500335693359375,3.3850059509277344,0.7950057983398438,4.2400054931640625,4,0.06250771552711876,-1.0320070312929157,79.94999694824219,-1.2623008229732096,80.69000244140625,1.2187492549412298,81.48999786376953,0.06250771552711876
7993,2015-05-04,81.5199966430664,81.94000244140625,81.26000213623047,81.44000244140625,473900.0,0.003076165993927571,-2.090946923063585,0.07691799815132708,48.72201747201748,46.021515147809026,0.13492078165498356,0.2413485556834729,1.262936104374532,-1.7820290172114142,6.1735995886386705,0.6800003051757812,-0.27577483102103884,-0.1620025634765625,-1.3338772587794523,1.0098721318263273,-0.7479399111280145,0.4239347841748895,0.7654918681640623,82.7158129385724,25.58252695203162,0.5859373476514452,5,-0.4849967956542969,-0.14499664306640625,2.975006103515625,0.5450057983398438,4.8600006103515625,0,0.054342498621196444,-1.0192350015405607,81.2699966430664,-1.0320070312929157,79.94999694824219,-1.2623008229732096,80.69000244140625,0.054342498621196444
7994,2015-05-05,81.0,82.20999908447266,80.95999908447266,81.98999786376953,537600.0,-0.0063787618312007854,-1.3364492645118968,-12.37587029089175,40.128389292401586,44.64606997191876,0.5496843482138161,0.7203046005078306,1.7652107930160241,-1.1536541757374152,6.688451765321178,1.25,-0.2212626356611338,-0.6324993133544865,-1.8328838033752817,0.5678851766663087,-1.232691558364877,-0.032307068344096024,-1.4899978637695312,55.18516844026743,1.1555353162624584,0.6001922450103953,5,0.034999847412109375,0.375,3.4950027465820312,1.5050010681152344,5.44000244140625,1,0.06432097635151424,-2.090946923063585,81.5199966430664,-1.0192350015405607,81.2699966430664,-1.0320070312929157,79.94999694824219,0.06432097635151424
7995,2015-05-06,80.7300033569336,81.12999725341797,80.19000244140625,80.97000122070312,534300.0,-0.003333291889708767,2.3571847027888664,0.24242260771726482,39.062537252938505,43.77916824303148,0.6847576274635685,0.9275979078507817,1.998508644373743,-0.7511596510448015,7.019636951727076,0.9399948120117188,-0.20017520207713346,-0.832496261596674,-2.0733261616334886,0.4083336384401406,-1.4529112116150884,-0.2120813115782596,-1.166001281738275,45.18528146846231,-5.623285579516782,0.620414950018409,5,0.3049964904785156,0.43499755859375,3.7649993896484375,1.9249992370605469,5.319999694824219,2,0.05698003570968524,-1.3364492645118968,81.0,-2.090946923063585,81.5199966430664,-1.0192350015405607,81.2699966430664,0.05698003570968524
7996,2015-05-07,81.12000274658203,81.3499984741211,80.41999816894531,80.72000122070312,426600.0,0.0048309101131103205,1.1628090595363774,-1.6666878596178911,47.8477252000192,43.21931797080724,0.12092207151904688,0.5234835065902388,1.5584995815831206,-1.0198976401631512,7.35301153508334,0.9300003051757812,-0.2845129873401646,-0.41649703979491903,-1.6721920191539965,0.8391979395641584,-1.0443445294744578,0.2113504498846197,-1.503080731201166,46.03969557909844,-5.404074051947852,0.627847489679539,5,-0.16500091552734375,0.0449981689453125,3.375,1.6499977111816406,3.2399978637695312,3,0.05350093923749877,2.3571847027888664,80.7300033569336,-1.3364492645118968,81.0,-2.090946923063585,81.5199966430664,0.05350093923749877
7997,2015-05-08,82.41000366210938,82.61000061035156,81.13999938964844,81.91000366210938,438300.0,0.01590237761156499,2.266691533010071,1.2499952316466079,54.80635878328012,44.11334487798291,-1.25741341623025,-0.8012996129136809,0.222453902341897,-2.1516428716224425,7.317192181522058,1.4899978637695312,-0.3402896308166987,0.8695037841796847,-0.3972949533767576,2.136302521736127,0.23610441540147065,1.5029031529578987,-2.7412201053466703,91.73565704269312,39.675937871767964,0.6333993687782198,5,-1.3500022888183594,-1.2450027465820312,1.0624980926513672,0.5499992370605469,2.8899993896484375,4,0.03373375386191224,1.1628090595363774,81.12000274658203,2.3571847027888664,80.7300033569336,-1.3364492645118968,81.0,0.03373375386191224
7998,2015-05-11,83.41999816894531,83.97000122070312,82.0,82.16000366210938,1242800.0,0.012255726998593897,-1.4936695413676881,2.519989013671875,58.984374611948176,45.73538846940663,-2.2185293507272377,-1.7348474031265368,-0.8057124282489383,-3.003885557004793,7.723494758870469,1.970001220703125,-0.349759995355825,1.774498367309576,0.2606260746619,3.288370659957252,1.017562220985738,2.531434513633414,-3.6335659300390546,85.44965001655055,33.514137563602816,0.756936146323839,5,-1.6799964904785156,-1.6799964904785156,-0.007495880126953125,-0.3249969482421875,2.1500015258789062,0,0.025053992006238035,2.266691533010071,82.41000366210938,1.1628090595363774,81.12000274658203,2.3571847027888664,80.7300033569336,0.025053992006238035
7999,2015-05-12,82.47000122070312,83.44999694824219,82.1500015258789,83.0999984741211,834700.0,-0.011388119984349743,-1.0472422969944912,-0.5,52.436189967057224,46.88423801519949,-1.2459217937480958,-0.7616828497138926,0.08149396567949907,-1.900059445569866,8.024613590543437,1.2999954223632812,-0.41496006984120015,0.7850013732910099,-0.7732365989133569,2.343239345495377,0.0058823871888193935,1.5641203593932005,-2.4325548428890613,60.31744750248258,11.584898749362097,0.7791189861021864,5,-0.7299995422363281,-0.7299995422363281,0.9350013732910156,0.625,4.0,1,0.04741113101539862,-1.4936695413676881,83.41999816894531,2.266691533010071,82.41000366210938,1.1628090595363774,81.12000274658203,0.04741113101539862
8000,2015-05-13,84.1500015258789,84.44000244140625,82.61000061035156,82.8499984741211,957300.0,0.020371047414923904,-1.0561832427520703,-2.0635059037238874,59.16337946185335,50.08427600539003,-2.6636144968782247,-2.4142461642237834,-1.6333982739802764,-3.4358166895327145,8.647544927923404,1.970001220703125,-0.35854295492292465,2.369001770019537,0.4700609962079909,4.267942543831083,1.419531383113764,3.31847215692531,-3.8766018574914938,92.78605454441934,46.875856757052105,0.9494703869057733,5,-1.8349990844726562,-2.174999237060547,-0.7599983215332031,-1.0550003051757812,2.6500015258789062,2,0.027213319952502868,-1.0472422969944912,82.47000122070312,-1.4936695413676881,83.41999816894531,2.266691533010071,82.41000366210938,0.027213319952502868
8001,2015-05-14,85.12000274658203,85.18000030517578,84.19999694824219,84.61000061035156,544200.0,0.011527049353704522,2.111135331516803,0.3923084146155381,63.80428993707679,51.66169577539916,-3.1548985445678994,-3.318921115026427,-2.613554562348938,-4.280815774954675,9.686955764538197,1.029998779296875,-0.24214248803639293,3.189502716064453,0.7742650630349601,5.604740369093946,1.9818838895497066,4.3971215425792,-4.513274856353107,98.51491225254046,51.9770651700277,1.2076188265147498,5,-2.4350013732910156,-2.7750015258789062,-1.9225006103515625,-2.0250015258789062,2.4199981689453125,3,0.010925755112397795,-1.0561832427520703,84.1500015258789,-1.0472422969944912,82.47000122070312,-1.4936695413676881,83.41999816894531,0.010925755112397795
8002,2015-05-15,85.44999694824219,85.68000030517578,84.91999816894531,85.08999633789062,419200.0,0.003876811454560425,-1.1714441416893733,0.705880592995946,67.98121662135588,53.80160679199231,-3.1621374235021875,-3.508236348954796,-2.9233213581308917,-4.558304267437762,10.470108207170574,0.7600021362304688,-0.01955000474927715,3.3159969329833956,0.4519151294107786,6.180078736556013,1.883956031197087,4.748037834769704,-4.3859418165185815,93.74990929728722,40.56937669516668,1.4320409017863085,5,-2.514995574951172,-2.8549957275390625,-2.2524948120117188,-2.3549957275390625,1.9900054931640625,4,-0.012755955258264562,2.111135331516803,85.12000274658203,-1.0561832427520703,84.1500015258789,-1.0472422969944912,82.47000122070312,-0.012755955258264562
8003,2015-05-18,86.31999969482422,86.5199966430664,85.19000244140625,85.23999786376953,528600.0,0.010181425133449773,-1.2542414524388352,3.0,71.20284706090395,57.25432432182591,-3.6650782149380916,-4.234635881157999,-3.7412929996326625,-5.376755700613813,11.53462749374754,1.3299942016601562,0.40137311118456864,3.9569995880126925,0.5454829773876355,7.368516198637749,2.251241282700164,5.662757893325221,-4.7020311422863585,95.42340568172295,36.840547565806716,1.7057583053125305,5,-2.9650001525878906,-3.3050003051757812,-3.12249755859375,-3.2249984741210938,0.23999786376953125,0,-0.011816457908624955,-1.1714441416893733,85.44999694824219,2.111135331516803,85.12000274658203,-1.0561832427520703,84.1500015258789,-0.011816457908624955
8004,2015-05-19,86.22000122070312,86.73999786376953,86.16999816894531,86.58999633789062,558100.0,-0.001158462401235294,-1.425524316602818,-0.34258749063987903,75.86531997105251,61.343522401616355,-3.0695495566567814,-4.01107576771328,-3.6396437209727424,-5.2252640402200115,12.88573850523321,0.5699996948242188,0.6108207815257032,3.648001098632818,-0.16833844033128287,7.464340637596919,1.7398313291507606,5.556170868114876,-3.9157487354912632,87.4092738769727,20.847223679117477,1.908169769482052,5,-2.640003204345703,-3.095001220703125,-3.1274986267089844,-3.125,-0.3800048828125,1,-0.007538871684947601,-1.2542414524388352,86.31999969482422,-1.1714441416893733,85.44999694824219,2.111135331516803,85.12000274658203,-0.007538871684947601
8005,2015-05-20,86.30999755859375,86.66999816894531,86.02999877929688,86.16000366210938,548500.0,0.0010437988473261939,-2.1219203572757723,-0.40539425932035633,81.67337913006475,65.10192839384364,-2.5532903717255664,-3.9690558397661704,-3.6604994142436453,-5.266233890736288,13.989330048827092,0.6399993896484375,0.8368965443533227,3.5249977111816406,-0.6292364445548486,7.67923186691813,1.447880633313403,5.602114789049878,-3.2960258128126583,83.07086022894183,9.50442508591587,2.0771170778682424,5,-2.3699989318847656,-3.18499755859375,-3.3474960327148438,-3.214996337890625,-0.899993896484375,2,0.0018538253578417319,-1.425524316602818,86.22000122070312,-1.2542414524388352,86.31999969482422,-1.1714441416893733,85.44999694824219,0.0018538253578417319
8006,2015-05-21,86.23999786376953,86.55999755859375,86.06999969482422,86.23999786376953,442100.0,-0.0008110264952411184,-1.8823714208778386,0.0,78.2708398430719,67.70909295604272,-1.8781497765349542,-3.7835171429386776,-3.517200756057264,-5.146478326198093,15.361911917921828,0.48999786376953125,1.1985694698658733,3.25849800109863,-1.1642430100839647,7.681239012281225,1.0471274955073255,5.469868506689934,-2.6298619391102847,72.52746792090579,-2.532144859835185,2.2113705055913,5,-1.8699989318847656,-3.1149978637695312,-3.277496337890625,-3.1449966430664062,-1.9899978637695312,3,0.0064935668119205925,-2.1219203572757723,86.30999755859375,-1.425524316602818,86.22000122070312,-1.2542414524388352,86.31999969482422,0.0064935668119205925
8007,2015-05-22,86.01000213623047,86.44000244140625,84.58000183105469,85.55999755859375,389700.0,-0.0026669264058004627,1.839684342331324,100.0,75.5987396237314,69.55513351290752,-1.211157761547767,-3.4234596555319285,-3.2534305745791414,-4.863567224283514,16.37084532608352,1.8600006103515625,1.6260548106253054,2.8345020294189425,-1.7677189030815441,7.436722961919429,0.5333915631686921,5.135612495669193,-1.8990883013135829,66.2038394292072,-7.561498654274132,2.301110466250245,5,-1.56500244140625,-2.8850021362304688,-3.0874996185302734,-2.9150009155273438,-1.4200057983398438,4,0.017788614594771435,-1.8823714208778386,86.23999786376953,-2.1219203572757723,86.30999755859375,-1.425524316602818,86.22000122070312,0.017788614594771435
8008,2015-05-26,85.80999755859375,86.27999877929688,85.29000091552734,85.91000366210938,479000.0,-0.0023253641747378317,1.357148047229791,-0.22223352491395826,78.46158568957236,72.44684414874254,-0.7112775879897839,-3.049822319633705,-3.0116077828820664,-4.602491101276229,17.03488869252293,0.9899978637695312,1.9910455017555932,2.4249977111816463,-2.2598104383334316,7.109805860696724,0.08259363642410733,4.767401785939185,-1.2784302790604443,56.94435123536372,-18.379308648625674,2.3424040747575425,5,-1.1349983215332031,-2.68499755859375,-2.8874950408935547,-1.9699974060058594,-0.4799957275390625,1,0.01899551251821774,1.839684342331324,86.01000213623047,-1.8823714208778386,86.23999786376953,-2.1219203572757723,86.30999755859375,0.01899551251821774
8009,2015-05-27,86.16000366210938,86.29000091552734,85.56999969482422,85.80000305175781,455200.0,0.004078849941425933,1.3226028745816105,-3.5997863899908453,81.82887420251278,74.96523245326026,-0.539551099048083,-3.1958790040016396,-3.405455095388632,-4.879509526937397,17.431674267685963,0.720001220703125,2.245430635178707,2.5415035247802678,-2.210658223422172,7.293665272982707,0.16542265067904793,4.917584398881488,-1.5800018310546875,75.59830619843761,-3.3915189479541965,2.3760808741012225,5,-0.6900062561035156,-3.035003662109375,-3.2375011444091797,-2.3200035095214844,-0.9500045776367188,2,0.004642454497251647,1.357148047229791,85.80999755859375,1.839684342331324,86.01000213623047,-1.8823714208778386,86.23999786376953,0.004642454497251647
8010,2015-05-28,86.27999877929688,86.37999725341797,86.02999877929688,86.23999786376953,393400.0,0.0013927009295180426,1.916679912261182,0.11111346585851736,81.23489243552643,76.9019660641991,-0.36390002165035185,-3.031014724046031,-3.5652547875816083,-4.9252377989737965,17.475278528245596,0.34999847412109375,2.408589296165701,2.3819988250732393,-2.3020057458808054,7.066003396027284,0.03999653959621696,4.724001110550262,-1.3543975830078097,85.85861699586162,2.589253888583798,2.3420022854770246,5,-0.6199989318847656,-3.154998779296875,-3.3649978637695312,-2.4399986267089844,-1.1800003051757812,3,-0.005099703843665648,1.3226028745816105,86.16000366210938,1.357148047229791,85.80999755859375,1.839684342331324,86.01000213623047,-0.005099703843665648
8011,2015-05-29,86.08999633789062,86.83000183105469,86.08000183105469,86.37999725341797,681300.0,-0.0022021609190361335,-3.838866875046147,-7.249856952126645,75.6983144977911,77.75942138380302,-0.0244001232186406,-2.4848322771388496,-3.447099628439787,-4.638486368118137,16.880936362011997,0.75,2.725823323604544,1.8849964141845703,-2.5051279140858043,6.275120742454945,-0.3100657499506241,4.080058578319765,-0.8740916748046885,67.11086697048611,-14.464315067966524,2.1950621641351886,5,-0.3849945068359375,-2.919994354248047,-3.1749954223632812,-2.2499961853027344,-1.3499984741210938,4,-0.00789862591133561,1.916679912261182,86.27999877929688,1.3226028745816105,86.16000366210938,1.357148047229791,85.80999755859375,-0.00789862591133561
8012,2015-06-01,86.3499984741211,86.68000030517578,85.81999969482422,86.38999938964844,495000.0,0.0030201201915494025,1.774183227711807,0.1379337560179948,72.85493072243627,77.94298623508438,-0.16015315987083056,-2.471452497400321,-3.706485560723806,-4.796850425458928,16.65657249412468,0.8600006103515625,2.86230627798129,1.890998458862299,-2.3700642644666203,6.152061182191218,-0.23953290280216777,4.021529820526766,-0.8435563208007864,68.83096937840288,-11.747913522567671,2.130531361664462,6,-0.6449966430664062,-3.1799964904785156,-3.43499755859375,-2.509998321533203,-2.6100006103515625,0,-0.024319612174057648,-3.838866875046147,86.08999633789062,1.916679912261182,86.27999877929688,1.3226028745816105,86.16000366210938,-0.024319612174057648
8013,2015-06-02,85.94999694824219,86.30000305175781,85.7699966430664,85.80999755859375,682400.0,-0.004632328117513351,-3.818213344430573,-3.499904634751097,79.69279321739086,78.36826104023308,0.203214127282223,-1.8156384320687096,-3.2650478379337926,-4.290118076345635,17.01385024267611,0.5800018310546875,2.8574613246425287,1.2694969177246094,-2.804766326616459,5.343760162065678,-0.7676347044459249,3.3066285398951436,-0.20531405292969396,30.158461044740875,-50.79466933674284,2.037131622170532,6,-0.2449951171875,-2.7799949645996094,-3.0349960327148438,-2.109996795654297,-1.7899932861328125,1,-0.015823160658987923,1.774183227711807,86.3499984741211,-3.838866875046147,86.08999633789062,1.916679912261182,86.27999877929688,-0.015823160658987923
8014,2015-06-03,86.20999908447266,86.44000244140625,86.0999984741211,86.27999877929688,731200.0,0.0030250395050861467,-1.3448475441319618,-0.5,73.19815794899993,77.42656979789254,-0.06521396291117298,-1.755302867858461,-3.521002704749563,-4.460912578705731,17.216960534965015,0.4900054931640625,2.7861668723478346,1.2689990997314453,-2.4665846151945203,5.004582814657411,-0.5987927577315304,3.136790957194421,-0.44000244140625,41.509461122667105,-36.37933730109056,1.8677918574629813,6,-0.5049972534179688,-3.039997100830078,-4.125,-2.069995880126953,-1.1599960327148438,2,-0.010207600774426506,-3.818213344430573,85.94999694824219,1.774183227711807,86.3499984741211,-3.838866875046147,86.08999633789062,-0.010207600774426506
8015,2015-06-04,85.33000183105469,86.44000244140625,85.2300033569336,86.1500015258789,566700.0,-0.010207600774426506,-1.3725550327990246,11.71433242506812,52.4137834268446,74.55356352942285,0.7388498452857277,-0.540739501386085,-2.6438766380396146,-3.486179208531752,16.606069726499662,1.2099990844726562,2.5615943122302696,0.1590019226074162,-3.008102435509926,3.3261062807247583,-1.4245502564512549,1.7425541016660873,1.5,6.249910592947572,-66.17827236173648,1.5835521790586706,6,0.375,-2.1599998474121094,-3.3225021362304688,-1.0149993896484375,0.6899948120117188,3,-0.0014063370913740547,-1.3448475441319618,86.20999908447266,-3.818213344430573,85.94999694824219,1.774183227711807,86.3499984741211,-0.0014063370913740547
8016,2015-06-05,85.45999908447266,85.5,84.70999908447266,85.16999816894531,362100.0,0.0015234647911452903,3.2702435202177456,-0.35365978470212783,50.1205076211189,71.72264886246592,0.5437559438419015,-0.3466995548318721,-2.7098505099393293,-3.5118986471544105,16.089797403510563,0.7900009155273438,2.2917122624566133,0.07199935913085653,-2.456835474704306,2.600834192966019,-1.1924180577867247,1.3364167760484378,1.3380027770996037,38.07104239926882,-30.35224009336578,1.2644174169175801,6,0.3100013732910156,-2.289997100830078,-3.542499542236328,-1.1449966430664062,0.8199996948242188,4,-0.004212504261739136,-1.3725550327990246,85.33000183105469,-1.3448475441319618,86.20999908447266,-3.818213344430573,85.94999694824219,-0.004212504261739136
8017,2015-06-08,85.19000244140625,85.76000213623047,85.0999984741211,85.38999938964844,475100.0,-0.003159333559078714,-2.4736588499839383,-0.6896424719160243,34.08452520389852,66.7918643640577,0.7657278119402662,0.1499334712183895,-2.359272241313292,-3.152186726469523,16.65604412366468,0.660003662109375,1.9417009418026936,-0.33699722290039347,-2.4476518677195713,1.7736574219187844,-1.3923245453099753,0.7183300995091884,1.5244793090820252,27.74580494366166,-35.722882838741164,1.0553273224095865,6,0.5799980163574219,-1.6800003051757812,-3.792501449584961,-1.3199996948242188,0.8899993896484375,0,-0.005282363713350446,3.2702435202177456,85.45999908447266,-1.3725550327990246,85.33000183105469,-1.3448475441319618,86.20999908447266,-0.005282363713350446
8018,2015-06-09,85.51000213623047,85.66000366210938,84.9800033569336,85.29000091552734,268900.0,0.0037563057360434637,1.6153643005956748,-1.1000228885328451,40.58355813421676,62.20905146758037,0.4455532986646915,-0.005755205742190128,-2.633607868982253,-3.380657543784082,16.914082674291805,0.6800003051757812,1.6748389721606287,-0.121497726440424,-1.985450920815623,1.742455467934775,-1.0534743236280235,0.8104788707471755,1.124300307617176,46.24286123789994,-13.611019192573046,0.9319765971875975,6,0.2599983215332031,-2.0,-4.305002212524414,-1.6399993896484375,1.2699966430664062,1,-0.020699382858639703,-2.4736588499839383,85.19000244140625,3.2702435202177456,85.45999908447266,-1.3725550327990246,85.33000183105469,-0.020699382858639703
8019,2015-06-10,86.37999725341797,86.66999816894531,85.37999725341797,85.97000122070312,295000.0,0.010174191269478161,1.6060680790067894,1.8636079900124844,50.76922818955125,58.823977662472025,-0.43578102117285766,-0.5984887715644618,-3.4584936768701198,-4.154572691786683,17.49482366735901,1.2900009155273438,1.4650987451331474,0.5529975891113281,-0.5990073824058157,1.705002560628472,-0.023004896647250916,1.1290000748699072,-1.6699981689453125,85.20402801079014,27.118435094087246,0.5760024857585743,6,-0.6099967956542969,-2.8699951171875,-5.174997329711914,-2.5099945068359375,-0.8299942016601562,2,-0.025700320234969154,1.6153643005956748,85.51000213623047,-2.4736588499839383,85.19000244140625,3.2702435202177456,85.45999908447266,-0.025700320234969154
8020,2015-06-11,86.44000244140625,86.7699966430664,86.3499984741211,86.70999908447266,429000.0,0.0006946653148440785,1.1538822700862728,-0.6585347699063995,52.20269314211677,56.2133530673971,-0.5260194085787049,-0.5039754436333368,-3.43597812169655,-4.137451785802398,17.488408683867966,0.4199981689453125,1.2447534642745381,0.4985027313232422,-0.37267829973832534,1.3696837623848097,0.06291221579246553,0.9340932468540188,-1.690803375244144,83.98084501199965,26.576882777270477,0.4355905155307817,6,-0.7000045776367188,-2.9300003051757812,-5.235002517700195,-2.5699996948242188,-0.34000396728515625,3,-0.016080510763412548,1.6060680790067894,86.37999725341797,1.6153643005956748,85.51000213623047,-2.4736588499839383,85.19000244140625,-0.016080510763412548
8021,2015-06-12,86.05000305175781,86.22000122070312,85.05999755859375,85.88999938964844,276400.0,-0.004511792904133727,3.6400146484375,-0.5926135239763768,50.42554124008383,53.72119868046905,-0.15901141183168477,-0.04293151802013995,-2.968867509623422,-3.669575739191913,16.786287567303187,1.3800048828125,0.9404755911097595,0.06200332641601847,-0.7191851787570442,0.8431918315890812,-0.32859092617052,0.4525975790025569,-1.2199720825195328,59.77674347236784,3.3419073174899268,0.39059425258653296,6,-0.31000518798828125,-2.4250030517578125,-4.950002670288086,-2.1800003051757812,-0.8600006103515625,4,-0.00034870897881733587,1.1538822700862728,86.44000244140625,1.6060680790067894,86.37999725341797,1.6153643005956748,85.51000213623047,-0.00034870897881733587
8022,2015-06-15,84.36000061035156,85.52999877929688,83.87000274658203,85.25,913800.0,-0.019639772010115353,1.2896545192418998,-5.562368872782758,38.28758985179999,49.12062052873673,1.3622827920197267,1.6455946739875742,-1.2513952263506383,-1.9212715581830366,16.082583383970558,2.1800003051757812,0.586360219105174,-1.5734992980956974,-2.6198204787673802,-0.5271781174240147,-2.0966598884315317,-1.0503387077598632,2.4099960327148438,16.896513622444147,-37.843247354817166,0.5231605903358382,6,0.9599990844726562,-0.375,-3.299999237060547,-0.48999786376953125,2.5800018310546875,0,0.02275957983705501,3.6400146484375,86.05000305175781,1.1538822700862728,86.44000244140625,1.6060680790067894,86.37999725341797,0.02275957983705501
8023,2015-06-16,85.30000305175781,85.55000305175781,84.44999694824219,84.44999694824219,360400.0,0.011142750528748913,-1.5882310702617313,-0.9550636926294855,43.65781146614934,45.838359808419995,0.35803353721152575,0.6590483271313303,-2.1243914668615673,-2.8029818953507544,14.894800404489128,1.19000244140625,0.3440660427130524,-0.5824970245361385,-1.6487407596127355,0.4837467105404585,-1.115618892074437,-0.04937515699784001,1.4119937133789051,49.31045913266755,-2.6755495933712794,0.5331218675382973,6,0.01999664306640625,-0.8850021362304688,-4.187501907348633,-1.4300003051757812,0.43999481201171875,1,0.009144182314080318,1.2896545192418998,84.36000061035156,3.6400146484375,86.05000305175781,1.1538822700862728,86.44000244140625,0.009144182314080318
8024,2015-06-17,85.56999969482422,85.77999877929688,85.02999877929688,85.5,297400.0,0.003165259477219129,2.0612378357337486,0.08235199080888952,44.87735170846687,45.00097850637802,-0.013738955556391375,0.35611666604971504,-2.3283433892993486,-3.011726217751473,13.455396283123022,0.75,0.12199367072986433,-0.28000030517577557,-1.3425477856318508,0.7825471752802997,-0.8112740454038061,0.25127343505225497,1.0851571899413983,58.62070779883612,10.468288870517583,0.5312737402280365,6,-0.25,-1.0799980163574219,-3.829998016357422,-1.6999969482421875,-1.3199996948242188,2,0.014140459142082396,-1.5882310702617313,85.30000305175781,1.2896545192418998,84.36000061035156,3.6400146484375,86.05000305175781,0.014140459142082396
8025,2015-06-18,86.47000122070312,86.7300033569336,85.94999694824219,85.94999694824219,409500.0,0.010517722672533036,-2.0,7.42866485013624,52.48694314902286,45.26391578725624,-0.8214052589593592,-0.5599943749399614,-3.154993688395308,-3.8476539095799183,11.777673624753506,1.160003662109375,-0.09353111441531325,0.6120010375976506,-0.4674050032881496,1.6914070784834507,0.07229801715475048,1.1517040580405506,-2.5999984741210938,90.909018155821,43.28942068650197,0.5397030204429001,6,-1.1500015258789062,-1.75,-4.729999542236328,-2.5999984741210938,-2.7000045776367188,3,-0.010639506834250412,2.0612378357337486,85.56999969482422,-1.5882310702617313,85.30000305175781,1.2896545192418998,84.36000061035156,-0.010639506834250412
8026,2015-06-19,86.80000305175781,87.05999755859375,86.0999984741211,86.4000015258789,1097100.0,0.0038163736139242843,1.086975992038811,0.7692273834326124,52.91831797064018,47.35655942800531,-1.0519633083266768,-0.8916038953280889,-3.3905007866895858,-4.109575365085902,10.070677673401466,0.9599990844726562,-0.24054248714165283,0.9140026092529325,-0.23400019114860982,2.062005409654475,0.34000120905216136,1.4880040094537037,-2.8728002929687477,91.84968872498021,44.97525177810563,0.5740014002007705,6,-1.3350028991699219,-1.3350028991699219,-4.655000686645508,-2.9300003051757812,-1.9800033569335938,4,-0.008064568583244336,-2.0,86.47000122070312,2.0612378357337486,85.56999969482422,-1.5882310702617313,85.30000305175781,-0.008064568583244336
8027,2015-06-22,87.54000091552734,87.68000030517578,86.86000061035156,87.0,370000.0,0.008525320711432194,1.0,1.3499971389879646,59.87580665492086,49.50014259697244,-1.5908531873571832,-1.5927627492045389,-4.047701045444555,-4.752068918356031,9.81942473730233,0.8799972534179688,-0.1882612541654396,1.57750053405762,0.21149437912845315,2.943506688986787,0.8944974565930437,2.2605036115221964,-3.48748636474609,95.66565807593011,44.74859368417371,0.6830030774645833,6,-1.7649993896484375,-1.7649993896484375,-5.024999618530273,-3.6699981689453125,-2.2700042724609375,0,-0.02684485320475094,1.086975992038811,86.80000305175781,-2.0,86.47000122070312,2.0612378357337486,85.56999969482422,-0.02684485320475094
8028,2015-06-23,87.44000244140625,87.98999786376953,87.3499984741211,87.88999938964844,726700.0,-0.0011423174900077049,-1.031728347219531,-0.8333262690911146,57.79470621965523,50.28075126698399,-1.3279407001801786,-1.4381203117706889,-3.831799480883859,-4.578587455020411,9.636483414576274,0.6399993896484375,-0.12670713667158395,1.3960018157958984,-0.11816151426134525,2.910165145853142,0.6389201507672766,2.1530834808245203,-3.169838745361318,81.41906782172987,28.101156200435646,0.7570816650286224,6,-1.5100021362304688,-1.5100021362304688,-4.67500114440918,-3.5699996948242188,-2.1800003051757812,1,-0.005718206610699106,1.0,87.54000091552734,1.086975992038811,86.80000305175781,-2.0,86.47000122070312,-0.005718206610699106
8029,2015-06-24,86.55999755859375,87.51000213623047,85.86000061035156,85.86000061035156,623800.0,-0.010064099476691957,-3.7143106267029973,-1.555559323183344,57.794650333894815,50.90207984384823,-0.4690424598294811,-0.5550712006034217,-2.8553332418799897,-3.6106295142715794,9.211376845028232,1.6500015258789062,0.015202035055224883,0.49599723815917685,-1.0350895225876684,2.027083998906022,-0.26954614221423867,1.2615406185325924,-1.9922471291308455,32.863748867230456,-25.3170632277416,0.7655433803734225,6,-0.6299972534179688,-0.6299972534179688,-3.374998092651367,-2.6899948120117188,-1.05999755859375,2,-0.009473194523476614,-1.031728347219531,87.44000244140625,1.0,87.54000091552734,1.086975992038811,86.80000305175781,-0.009473194523476614
8030,2015-06-25,85.83999633789062,86.9800033569336,85.75,86.9800033569336,585300.0,-0.008317944096702945,1.1578873399677425,-1.6285885558583106,52.240548956311834,51.10374736787355,0.1753357841742229,0.13731625569204198,-2.0629792728594083,-2.8272054278279057,8.72740158651048,1.2300033569335938,0.09956240324270027,-0.2020038604736385,-1.7326672199344415,1.3286594989871645,-0.9673355402040471,0.5633278192567701,-0.9984661136831932,4.017697487406378,-54.364363119611035,0.765331679730403,6,0.09000396728515625,0.09000396728515625,-2.487497329711914,-1.9699935913085938,0.29000091552734375,3,-0.01852279130618728,-3.7143106267029973,86.55999755859375,-1.031728347219531,87.44000244140625,1.0,87.54000091552734,-0.01852279130618728
8031,2015-06-26,85.41000366210938,86.18000030517578,85.0199966430664,86.01000213623047,1378600.0,-0.005009234554119502,1.4681065199217578,0.5263112104562216,51.273155302341266,52.54658797348924,0.564344233335973,0.5415174423249312,-1.5609146554121196,-2.3461847679097474,8.080957848995817,1.160003662109375,0.061019538751466484,-0.5979969024658232,-2.1541673376217148,0.9581735326900684,-1.376082120043776,0.18008831511212975,2.5799942016601562,13.131544065515152,-47.09646084861721,0.7780852175779488,6,0.8099937438964844,0.5199966430664062,-1.8775043487548828,-1.5400009155273438,1.5399932861328125,4,-0.01920158001082639,1.1578873399677425,85.83999633789062,-3.7143106267029973,86.55999755859375,-1.031728347219531,87.44000244140625,-0.01920158001082639
8032,2015-06-29,84.25,85.47000122070312,84.18000030517578,85.01000213623047,446900.0,-0.013581590122609843,-1.866663840969779,1.2666734483679412,43.35442146595384,52.51287797346752,1.9077205837071176,1.6191421176605445,-0.31665398740480555,-1.130522774191519,7.8545445800389135,1.2900009155273438,-0.025863153259450655,-1.6530006408691378,-3.3854172217301652,0.07941593999188967,-2.5192089312996444,-0.7867923504386312,3.680597839355471,1.8372635086426479,-57.6746300638303,0.8662082904305134,6,1.8349990844726562,1.6800003051757812,-0.5025005340576172,-0.37999725341796875,3.3600006103515625,0,0.0067655750127504355,1.4681065199217578,85.41000366210938,1.1578873399677425,85.83999633789062,-3.7143106267029973,86.55999755859375,0.0067655750127504355
8033,2015-06-30,84.58999633789062,85.23999786376953,84.54000091552734,84.81999969482422,459000.0,0.00403556484143186,-3.242480290384482,0.30263514530944136,39.99999999999999,51.9709500058601,1.6275752520610354,1.235372002979716,-0.5783110065799519,-1.4201425327439807,7.666781343703502,0.9899978637695312,-0.07378920987954984,-1.2450042724609318,-3.0737404371113257,0.5837318921894621,-2.1593723547861288,-0.33063619013573486,3.1905776000976545,12.312186404563889,-42.13430301778952,0.914368082325194,6,1.4950027465820312,1.3400039672851562,-0.8049964904785156,-0.7199935913085938,2.6300048828125,1,0.008038779224668113,-1.866663840969779,84.25,1.4681065199217578,85.41000366210938,1.1578873399677425,85.83999633789062,0.008038779224668113
8034,2015-07-01,85.33000183105469,85.41999816894531,84.95999908447266,85.26000213623047,500500.0,0.008748144286567339,2.6801049836725976,-0.3043420572527946,44.236759877802996,51.05426297572455,0.9498307657368485,0.44908378962929874,-1.2394345402085634,-2.097612043950562,7.296800114823257,0.8300018310546875,0.12055662767629372,-0.46099891662598225,-2.294086100513084,1.3720882672611197,-1.3775425085695332,0.4555446753175687,2.306549161621092,41.07143830278854,-9.24097026867512,0.9165435919435523,7,0.7549972534179688,0.5999984741210938,-1.430002212524414,-1.4599990844726562,2.0999984741210938,2,-0.0008203409506870596,-3.242480290384482,84.58999633789062,-1.866663840969779,84.25,1.4681065199217578,85.41000366210938,-0.0008203409506870596
8035,2015-07-02,85.20999908447266,85.76000213623047,84.69000244140625,85.66999816894531,383300.0,-0.0014063370913740547,2.343712374980629,-6.571444141689374,45.51280327020341,50.23142800900935,0.9748188468358734,0.5898786558644957,-1.0406403494435352,-1.9092283590057093,7.674935705989524,1.0699996948242188,0.2173429930933395,-0.5750015258789034,-2.4152139770739893,1.2652109253161825,-1.4951077514764393,0.34510469971863245,2.2882898807031182,51.49993896484375,2.2861953988143355,0.9201062255975427,7,0.875,0.720001220703125,-0.9125003814697266,-1.339996337890625,3.1299972534179688,3,0.00340336719449863,2.6801049836725976,85.33000183105469,-3.242480290384482,84.58999633789062,-1.866663840969779,84.25,0.00340336719449863
8036,2015-07-06,85.0999984741211,85.37999725341797,84.5999984741211,84.5999984741211,333600.0,-0.0012909354715813226,-2.1199951171875,-1.0869586850878212,54.755766415197584,49.662534649040104,0.91448164359781,0.707816173062696,-0.8598836851139708,-1.7453224054931553,8.33962909239872,0.779998779296875,0.28768202957074607,-0.6670021057128963,-2.5275303710537287,1.193526159627936,-1.5972662383833125,0.2632620269575199,2.2655589446546855,58.227664731957475,4.722520576982049,0.9302641326704154,7,0.9850006103515625,0.8300018310546875,-0.7074985504150391,-1.2299957275390625,2.8199996948242188,0,0.01210339362826307,2.343712374980629,85.20999908447266,2.6801049836725976,85.33000183105469,-3.242480290384482,84.58999633789062,0.01210339362826307
8037,2015-07-07,84.73999786376953,85.4800033569336,83.91000366210938,85.29000091552734,755200.0,-0.00423032452181582,2.3763146237017834,-1.100006103515625,46.11107755592502,48.36435368640341,0.9337240662287769,1.0881658146184918,-0.42604858713727367,-1.3387107635626734,9.215444933473885,1.5699996948242188,0.21213287594297014,-1.00450248718262,-2.9048691163630735,0.8958641419978335,-1.954685801772854,-0.05431917259238617,2.4981372704622515,44.86458844537555,-8.792304194818833,0.9501833145902271,7,0.9700050354003906,1.19000244140625,-0.30249595642089844,-0.8699951171875,3.1100006103515625,1,0.026079763278086476,-2.1199951171875,85.0999984741211,2.343712374980629,85.20999908447266,2.6801049836725976,85.33000183105469,0.026079763278086476
8038,2015-07-08,83.73999786376953,84.69000244140625,83.58000183105469,84.26000213623047,633100.0,-0.011800802752056083,-1.6428701180744778,0.9454570675544458,38.46153846153846,46.21623014503049,1.5127675741060784,2.05407604579662,0.6541292829804206,-0.317719704077831,10.332534171567145,1.1599960327148438,0.07049279979507617,-1.9160022735595703,-4.016654470397242,0.18464992327810137,-2.966328371978406,-0.8656761751407345,3.298449382134905,7.339266528310999,-43.80234097747166,1.0503260984188323,7,1.5400047302246094,2.045001983642578,0.6975040435791016,0.1300048828125,4.349998474121094,2,0.04621450734782506,2.3763146237017834,84.73999786376953,-2.1199951171875,85.0999984741211,2.343712374980629,85.20999908447266,0.04621450734782506
8039,2015-07-09,84.16000366210938,84.93000030517578,84.0,84.70999908447266,411100.0,0.005015593611825908,-1.1379249866266783,1.057674814401831,34.49668608318791,44.244689825794495,0.8007258021235373,1.538084742006049,0.3250260399800311,-0.7049777544243625,10.535443436888045,1.19000244140625,-0.20946215262307533,-1.3849967956543026,-3.557937001185536,0.7879434098769309,-2.4714668984199193,-0.29852669288868583,2.6017679506070834,26.60558485600395,-18.699951785105213,1.0864701027656147,7,0.7199974060058594,1.6249961853027344,0.2774982452392578,-0.29000091552734375,4.329994201660156,3,0.036359284998123576,-1.6428701180744778,83.73999786376953,2.3763146237017834,84.73999786376953,-2.1199951171875,85.0999984741211,0.036359284998123576
8040,2015-07-10,85.05000305175781,85.4000015258789,84.5199966430664,85.19999694824219,453900.0,0.010575087344597334,2.2,0.2727184452551707,39.07616812459996,42.88946902826768,-0.23816431745491684,0.5677179382815325,-0.4360645205853757,-1.5602344236510959,10.49628740161589,1.2399978637695312,-0.4650146737637755,-0.4254974365234432,-2.5665899941203065,1.7155951210734202,-1.4960437153218749,0.6450488422749885,1.4572269784257088,77.36842316603557,36.38271649729047,1.0705462787984301,7,-0.3800010681152344,0.7349967956542969,-0.6125011444091797,-1.8800010681152344,4.089996337890625,4,0.027983505796814745,-1.1379249866266783,84.16000366210938,-1.6428701180744778,83.73999786376953,2.3763146237017834,84.73999786376953,0.027983505796814745
8041,2015-07-13,86.0199966430664,86.08999633789062,85.19000244140625,85.8499984741211,345500.0,0.011404980088222993,4.806457964166174,-1.1333672431332655,40.77667925269019,42.603053226793946,-1.2432744776850484,-0.4265061101730083,-1.2393638130266282,-2.4901308147324386,10.961487564082924,1.0399932861328125,-0.6518754386039234,0.5459964752197237,-1.5934424681454544,2.685435418584902,-0.5237229964628654,1.6157159469023128,0.25305513118681233,97.21116143347822,60.53376581855301,1.0697194716825897,7,-1.18499755859375,-0.23499679565429688,-1.5824947357177734,-2.849994659423828,2.8400039672851562,0,0.026970469488052817,2.2,85.05000305175781,-1.1379249866266783,84.16000366210938,-1.6428701180744778,83.73999786376953,0.026970469488052817
8042,2015-07-14,86.27999877929688,86.4800033569336,85.66999816894531,86.11000061035156,225500.0,0.0030225778467456443,1.842086947210622,1.0,43.09522382257681,42.94696698485804,-1.3243036204971332,-0.564219422717045,-1.3687675735253038,-2.7095537612128737,10.424245991355324,0.8100051879882812,-0.7369331980533502,0.709998703002924,-1.3909291277655598,2.8109265337714078,-0.3404652123813179,1.760462618387166,-2.6999969482421875,93.1032940551263,59.52073444942912,1.050463915384242,7,-1.2499961853027344,-0.4949989318847656,-1.80999755859375,-3.109996795654297,1.3600006103515625,1,0.019007874511490552,4.806457964166174,86.0199966430664,2.2,85.05000305175781,-1.1379249866266783,84.16000366210938,0.019007874511490552
8043,2015-07-15,86.08000183105469,86.4000015258789,85.86000061035156,86.23999786376953,497200.0,-0.0023179989693066227,1.2499880791544147,-0.9411632708015438,46.891219872790735,43.241906984301124,-0.9953992205675206,-0.31915393757148536,-1.0458630562419984,-2.4773929127564003,9.876636537557843,0.5400009155273438,-0.7892593493520792,0.4710018157959013,-1.6377667350427316,2.579770366634534,-0.5833824596234223,1.5253860912152248,-2.441999969482424,83.8709280469084,48.1238390968706,1.054384275419319,7,-1.0499992370605469,-0.2950019836425781,-1.4400005340576172,-2.9099998474121094,0.5199966430664062,2,0.020562228222767764,1.842086947210622,86.27999877929688,4.806457964166174,86.0199966430664,2.2,85.05000305175781,0.020562228222767764
8044,2015-07-16,86.77999877929688,87.29000091552734,86.37000274658203,86.66999816894531,913100.0,0.008131934634667326,-1.5915753277455404,-0.6875208621429594,56.10391437636115,44.41869710720754,-1.6406117430682343,-0.9737790334305032,-1.5955207111727816,-3.144341770621537,9.779414276258674,1.2099990844726562,-0.6398940677863152,1.1104988098144588,-1.0620238565777385,3.283021476206656,0.02423747661835307,2.1967601430105645,-3.0851568878173907,81.58839893133556,40.09989392667189,1.0862613331961015,7,-1.3449974060058594,-0.9949989318847656,-2.1399974822998047,-3.609996795654297,-1.9099960327148438,3,0.015095616236702192,1.2499880791544147,86.08000183105469,1.842086947210622,86.27999877929688,4.806457964166174,86.0199966430664,0.015095616236702192
8045,2015-07-17,85.55000305175781,86.51000213623047,84.62999725341797,86.5,1074700.0,-0.01417372372483261,2.876293849299984,-8.636287973366626,50.823525821461395,43.98178148568129,-0.39930573545515813,0.1936893460804754,-0.217674547111244,-1.8957789702838,10.505227290428769,2.1500015258789062,-0.499898002919565,-0.07349700927734659,-2.2133675132067765,2.0663734946520833,-1.1434322612420544,0.9964382426873613,-1.7113547993164104,34.58663653155582,-10.055550435011028,1.0699352519647125,7,-0.11500167846679688,0.23499679565429688,-0.9100017547607422,-2.3800010681152344,-4.0200042724609375,4,0.034365806044834635,-1.5915753277455404,86.77999877929688,1.2499880791544147,86.08000183105469,1.842086947210622,86.27999877929688,0.034365806044834635
8046,2015-07-20,86.0999984741211,87.0,85.66000366210938,86.0,699200.0,0.006428935157729132,-2.435927030860273,-0.105261889847251,61.7237034608865,45.716517697343676,-0.885671567021717,-0.4336721554752785,-0.6229529519265924,-2.4322831960399753,10.950573291703268,1.4499969482421875,-0.4370363540437552,0.5114986419677763,-1.5694352857421308,2.5924325696776833,-0.5289683218871772,1.5519656058227298,-2.1232961151562506,55.26312770326859,4.991334546449309,1.0404669638549566,7,-0.6649971008300781,-0.3149986267089844,-1.4749984741210938,-2.9299964904785156,-4.8699951171875,0,0.035307792908278346,2.876293849299984,85.55000305175781,-1.5915753277455404,86.77999877929688,1.2499880791544147,86.08000183105469,0.035307792908278346
8047,2015-07-21,85.19000244140625,86.76000213623047,85.18000030517578,86.18000030517578,583900.0,-0.010569059800719538,-2.128709879667329,-9.900129701686122,53.54613894530278,47.392584417761924,0.10601961667644844,0.3069799684328842,0.38258266860368906,-1.5189004829036463,11.056208390023547,1.5800018310546875,-0.4011545431788619,-0.28099746704101847,-2.152848653501323,1.590853719419286,-1.2169230602711707,0.6549281261891338,-1.080768140178904,21.052797632022763,-32.61527333307292,0.9359255932301507,7,0.4549980163574219,0.5949974060058594,-0.5075035095214844,-2.020000457763672,-1.1800003051757812,1,0.04308015100092932,-2.435927030860273,86.0999984741211,2.876293849299984,85.55000305175781,-1.5915753277455404,86.77999877929688,0.04308015100092932
8048,2015-07-22,86.94000244140625,87.06999969482422,85.19999694824219,85.76000213623047,856700.0,0.020542316584667875,1.5972353941603132,-1.1919220721172001,58.50054380664653,50.059679720368436,-1.2765687728215767,-1.5625101100684162,-1.2821328945705375,-3.2468406862741688,10.84005917562458,1.8799972534179688,-0.40945696295807466,1.4940025329589872,-0.27780445856375025,3.2658095244817247,0.6080990371976185,2.379906028720356,-2.7035374756069075,86.84218074182853,30.276153476234853,0.8859034957613662,7,-1.035003662109375,-1.1550025939941406,-2.2875022888183594,-3.770000457763672,-1.44000244140625,2,0.008051494462677944,-2.128709879667329,85.19000244140625,-2.435927030860273,86.0999984741211,2.876293849299984,85.55000305175781,0.008051494462677944
8049,2015-07-23,85.73999786376953,86.98999786376953,85.56999969482422,86.86000061035156,483600.0,-0.013802674763501055,1.057972456725214,-0.9491546245110399,52.51184546227676,51.55253275788808,0.19123815061774962,-0.4501680284898697,0.021596268856441725,-2.0479764683663007,11.257908448430149,1.4199981689453125,-0.3326618111688049,0.3349979400634737,-1.3647543100240256,2.034750190150973,-0.5148781849802759,1.1848740651072234,-1.3813914599810744,45.49178277509568,-11.231133107384117,0.8498761250437468,7,0.220001220703125,0.045001983642578125,-0.87249755859375,-2.569995880126953,-0.3699951171875,3,0.010030331604603093,1.5972353941603132,86.94000244140625,-2.128709879667329,85.19000244140625,-2.435927030860273,86.0999984741211,0.010030331604603093
8050,2015-07-24,84.25,85.55999755859375,84.12000274658203,85.2300033569336,464000.0,-0.017378095415128803,-1.3225762786948791,0.8750008514928372,46.437554318735145,52.18151887633753,1.738660307438849,0.9640300400164961,1.5459836720382896,-0.5630046130278004,11.983785520361575,1.6199951171875,-0.125172430145426,-1.0755001068115178,-2.837191737402634,0.6861915237795984,-1.9563459221070758,-0.1946542915159597,3.0400009155273438,4.406691115237598,-49.972617652227676,0.8808458152955605,7,1.4550018310546875,1.5349998474121094,0.6550006866455078,-1.0799980163574219,0.7399978637695312,4,0.0073590830454841605,1.057972456725214,85.73999786376953,1.5972353941603132,86.94000244140625,-2.128709879667329,85.19000244140625,0.0073590830454841605
8051,2015-07-27,83.7699966430664,84.41000366210938,83.66000366210938,84.19999694824219,431600.0,-0.005697369221763671,-1.307741064616468,0.43877431861176636,45.97509459192512,52.50150451737623,2.0852201497178413,1.3859256294331033,2.024237102425815,-0.08384390123936214,12.314719465035601,0.75,0.08513244182108792,-1.4735031127929688,-3.366418807520347,0.41941258193440945,-2.419960960156658,-0.5270452654292797,3.4566043090820244,3.2256043673300443,-50.194428436168494,0.9464578473636878,7,1.7050056457519531,2.015003204345703,1.2500038146972656,-0.5999946594238281,-0.7099990844726562,0,-0.026739858583424425,-1.3225762786948791,84.25,1.057972456725214,85.73999786376953,1.5972353941603132,86.94000244140625,-0.026739858583424425
8052,2015-07-28,84.81999969482422,84.83000183105469,83.43000030517578,84.08999633789062,427400.0,0.012534357094840853,2.7332994252581253,-1.697681020563865,54.46282086041981,53.342793516001684,0.9010967625738147,0.40139475637138844,0.9740108445903672,-1.1153397954631714,11.965907822629124,1.4000015258789062,0.23098790167527739,-0.45200004577637287,-2.298529207208361,1.3945291156556152,-1.375264626492367,0.47126453493962117,2.2639373657226542,38.18680282203806,-20.192081850108018,0.9232645807159955,7,0.5400009155273438,0.8899993896484375,0.6450004577636719,-1.5349998474121094,-0.1999969482421875,1,-0.042324880344342786,-1.307741064616468,83.7699966430664,-1.3225762786948791,84.25,1.057972456725214,85.73999786376953,-0.042324880344342786
8053,2015-07-29,85.2699966430664,85.33000183105469,84.31999969482422,84.86000061035156,508400.0,0.005305316551063921,2.8112827304265213,0.5616358182749287,54.57541067022413,53.17295977087535,0.36220736669132236,0.005221487380325129,0.500968012198939,-1.5334866109212157,11.439957969529843,1.0100021362304688,0.3051212225479816,-0.03600311279296875,-1.854486435983432,1.7824802103974946,-0.9452447743882004,0.8732385488022629,1.5947042121582058,51.68532583537642,-10.270138328168017,0.9092416615952347,7,-0.01999664306640625,0.44000244140625,0.5050048828125,-1.6749954223632812,-0.18000030517578125,2,-0.014776528162774305,2.7332994252581253,84.81999969482422,-1.307741064616468,83.7699966430664,-1.3225762786948791,84.25,-0.014776528162774305
8054,2015-07-30,85.26000213623047,85.48999786376953,84.2699966430664,84.72000122070312,262500.0,-0.00011721012348309134,1.4400210572895606,1.3170881482722046,50.93333116319003,53.18516036440075,0.1496535993862267,0.010227263177654322,0.4905490845541465,-1.5162854530568524,11.008630977802262,1.220001220703125,0.335357419377317,-0.04249763488769531,-1.8610558994688375,1.776060629693447,-0.9517767671782735,0.8667814974028829,1.3986166859912146,85.91568970890062,24.839551561225804,0.9092791322905736,7,-0.01000213623046875,0.20999908447265625,0.6699981689453125,-1.5100021362304688,-1.5100021362304688,3,0.0028148939450654,2.8112827304265213,85.2699966430664,2.7332994252581253,84.81999969482422,-1.307741064616468,83.7699966430664,0.0028148939450654
8055,2015-07-31,85.5,86.0,85.41000366210938,85.72000122070312,573000.0,0.0028148939450654,-1.9500267032883192,-0.4074089772390116,47.528528691868374,51.60791872339874,-0.10972150177997264,-0.2181132732683153,0.2296044068112053,-1.7147156391977774,10.723537102792683,0.7399978637695312,0.34070271222267934,0.18300018310546307,-1.637076576686539,2.003076942897465,-0.727038196790545,1.0930385630014712,0.9649017111989338,80.54474477148922,23.04639941060246,0.910038379896001,7,-0.25,-0.1399993896484375,0.43000030517578125,-1.75,0.8700027465820312,4,-0.0015204357124908308,1.4400210572895606,85.26000213623047,2.8112827304265213,85.2699966430664,2.7332994252581253,84.81999969482422,-0.0015204357124908308
8056,2015-08-03,86.12999725341797,86.19999694824219,85.04000091552734,85.80999755859375,346700.0,0.007368388928865155,4.043471049707263,-1.4545359966708282,49.31128627385592,51.13737953768243,-0.8213943109308133,-0.8084381599444868,-0.41219427074209136,-2.2973034123141503,10.456656852355822,1.1599960327148438,0.21300587936258353,0.7614974975585938,-1.0907306104551395,2.613725605572327,-0.16461655644826578,1.6876115515654533,0.1528103734195696,97.47293214237514,42.64101761176273,0.9261140540068658,8,-0.8799972534179688,-0.7699966430664062,-0.1999969482421875,-2.3799972534179688,-1.089996337890625,0,-0.01323579967492916,-1.9500267032883192,85.5,1.4400210572895606,85.26000213623047,2.8112827304265213,85.2699966430664,-0.01323579967492916
8057,2015-08-04,86.94999694824219,87.05000305175781,85.86000061035156,86.30000305175781,594700.0,0.009520489039510416,1.7999856388898863,2.0312328636482846,53.779307931137794,50.61279777373701,-1.5259546443787713,-1.5329776614617288,-1.2272956572882094,-3.0836450041686163,9.508015900940247,1.19000244140625,0.24247123321416097,1.4709972381591854,-0.484183277024826,3.4261777533431967,0.4934069805671726,2.448587495751198,-3.5199966430664062,96.4026664397979,43.37500918807642,0.9775902575920079,8,-1.7099952697753906,-1.589996337890625,-0.8749980926513672,-3.1999969482421875,-1.7399978637695312,1,-0.04473834992730363,4.043471049707263,86.12999725341797,-1.9500267032883192,85.5,1.4400210572895606,85.26000213623047,-0.04473834992730363
8058,2015-08-05,87.61000061035156,87.94999694824219,87.16999816894531,87.91999816894531,858400.0,0.007590611676527637,3.216265258990432,-0.4769237992394009,53.61814667346019,50.73572013053517,-2.3254727239498862,-1.9902246135423667,-1.8681829866028608,-3.7010207771571544,8.514270385526363,1.0,0.1411861333781559,1.9375007629394503,-0.0586092896944308,3.9336108155733314,0.9394457366225168,2.9355557892563837,-4.107600250244147,90.76096984523527,39.63809147839281,0.9980550263169394,8,-1.9200019836425781,-1.9200019836425781,-1.6025009155273438,-3.8600006103515625,-1.8499984741210938,2,-0.03412849951990815,1.7999856388898863,86.94999694824219,4.043471049707263,86.12999725341797,-1.9500267032883192,85.5,-0.03412849951990815
8059,2015-08-06,87.22000122070312,87.70999908447266,86.88999938964844,87.70999908447266,471500.0,-0.004451539629396595,2.3469521214480342,1.5806507186454026,57.8551260537977,52.004339212208784,-1.9036457133677942,-1.4326777906805148,-1.4744884229195918,-3.315096329810558,7.640145511013541,0.8199996948242188,0.1783374276249674,1.3945014953613253,-0.5824764968185008,3.3714794875411513,0.40601249927141225,2.3829904914512383,-3.5396969970703225,74.91420196686583,20.80321211918624,0.9884889960899129,8,-1.5300025939941406,-1.5300025939941406,-1.2125015258789062,-3.470001220703125,-1.9000015258789062,3,-0.024421059997725703,3.216265258990432,87.61000061035156,1.7999856388898863,86.94999694824219,4.043471049707263,86.12999725341797,-0.024421059997725703
8060,2015-08-07,87.43000030517578,87.61000061035156,86.33000183105469,86.75,535500.0,0.002407694124439086,1.4615339471078017,-1.3877617750097313,56.46259814788727,53.16961738509346,-1.8049322720250132,-1.5338737840164356,-1.682144332284679,-3.526234195667513,7.04678845995036,1.279998779296875,0.025263296985329475,1.4855007171630916,-0.5794910420181196,3.550492476344303,0.4530048375724789,2.5179965967537044,-3.578908372558601,82.1306751892276,27.00193845949002,1.0324958795906074,8,-1.7400016784667969,-1.7400016784667969,-1.4225006103515625,-3.6800003051757812,-0.9000015258789062,4,-0.04209081885314747,2.3469521214480342,87.22000122070312,3.216265258990432,87.61000061035156,1.7999856388898863,86.94999694824219,-0.04209081885314747
8061,2015-08-10,88.33999633789062,88.72000122070312,88.16000366210938,88.19999694824219,467400.0,0.010408281248295737,-4.091211763889852,0.20588136296828194,65.30610277816909,54.374426487065605,-2.2333632590743093,-2.383344882989178,-2.573049361576807,-4.446459446577421,7.375277044340659,1.2900009155273438,0.048330335894533505,2.279496765136713,-0.047393729661465045,4.606387259934891,1.1160515177376311,3.442942012535795,-4.32494820464845,86.7131188211254,26.147343958264642,1.1634452473990857,8,-1.8449974060058594,-2.264995574951172,-2.3324966430664062,-4.589996337890625,-2.0099945068359375,0,-0.022300132136904183,1.4615339471078017,87.43000030517578,2.3469521214480342,87.22000122070312,3.216265258990432,87.61000061035156,-0.022300132136904183
8062,2015-08-11,87.91999816894531,88.0,87.29000091552734,87.55999755859375,377100.0,-0.0047543376313812225,1.7307432729833623,2.571444141689373,55.468731373530744,54.473684342988555,-1.4833795397902492,-1.9333039168310222,-2.1468289178458804,-4.004108813452717,7.832857891731954,1.0499954223632812,0.2737701213461179,1.77749862670899,-0.6931103865497334,4.248107639967714,0.5421941200796283,3.012803133338352,-3.6226528504554807,66.5270604158819,8.90151734085542,1.2353045066293618,8,-1.4249992370605469,-1.8449974060058594,-1.9124984741210938,-4.1699981689453125,-1.279998779296875,1,-0.03275702130798297,-4.091211763889852,88.33999633789062,1.4615339471078017,87.43000030517578,2.3469521214480342,87.22000122070312,-0.03275702130798297
8063,2015-08-12,87.8499984741211,88.01000213623047,86.75,87.0,507400.0,-0.0007961748894683707,1.153839131427081,2.3611028694951894,63.47384565016584,55.86707484154143,-1.1274869139880934,-1.8170632866629433,-2.058396843347964,-3.889423156276166,8.301721059444937,1.2600021362304688,0.5694106047274232,1.6189990997314396,-0.9663266759551021,4.204324875417981,0.32633621188816164,2.9116619875747176,-3.287293801498464,63.59820214389234,4.254498229016363,1.292662887843272,8,-0.9699974060058594,-1.7749977111816406,-2.029996871948242,-4.099998474121094,-1.4300003051757812,2,-0.03005121725102966,1.7307432729833623,87.91999816894531,-4.091211763889852,88.33999633789062,1.4615339471078017,87.43000030517578,-0.03005121725102966
8064,2015-08-13,88.08999633789062,88.62999725341797,87.4800033569336,87.94999694824219,497400.0,0.00273190515581212,-1.129644804882873,0.16470545996355834,79.17936302542054,59.38383421193611,-1.0324019931147461,-2.0594778885367475,-2.2851754239124347,-4.1033237519816055,8.084368751161794,1.149993896484375,0.6916128532974568,1.793497085571289,-0.9138898532773965,4.500884024419975,0.4398036161469463,3.147190554995632,-3.2778538723831616,73.63995633048374,7.043589070129428,1.353693469424343,8,-1.2099952697753906,-2.014995574951172,-2.5574951171875,-4.339996337890625,-0.7699966430664062,3,-0.026450156641202427,1.153839131427081,87.8499984741211,1.7307432729833623,87.91999816894531,-4.091211763889852,88.33999633789062,-0.026450156641202427
8065,2015-08-14,88.48999786376953,88.69999694824219,87.86000061035156,88.05999755859375,415600.0,0.004540828045271006,-1.0241017014587872,3.071444141689373,86.30778693046436,63.49455650711483,-1.0769187901866246,-2.3483291692662362,-2.6386677789015494,-4.473040385309062,7.931524059024578,0.839996337890625,0.8075817677461856,2.0464988708496037,-0.805618912217966,4.898616653917173,0.6204399793158188,3.4725577623833885,-3.443383872950335,88.324709928276,13.14592360482213,1.4260588915337828,8,-1.1999969482421875,-2.414997100830078,-3.1574974060058594,-4.739997863769531,-2.4799957275390625,4,-0.03582323703776702,-1.129644804882873,88.08999633789062,1.153839131427081,87.8499984741211,1.7307432729833623,87.91999816894531,-0.03582323703776702
8066,2015-08-17,89.13999938964844,89.19999694824219,87.73999786376953,88.30000305175781,376500.0,0.007345480184998809,2.0416918332962455,1.9534784691542024,85.40993099756484,67.00907018116229,-1.4025423669079373,-2.907998639513252,-3.2378389822163314,-5.056256419027676,8.309481267900015,1.4599990844726562,1.0182115919639045,2.5445003509521484,-0.5447092834519083,5.633709985356205,0.9998955337501201,4.089105168154177,-3.8729821650362055,97.55111700703151,16.96221011252004,1.5446048172020268,8,-1.375,-2.825000762939453,-3.9124984741210938,-5.3899993896484375,-2.55999755859375,0,-0.029279791656075083,-1.0241017014587872,88.48999786376953,-1.129644804882873,88.08999633789062,1.153839131427081,87.8499984741211,-0.029279791656075083
8067,2015-08-18,88.86000061035156,89.73999786376953,88.80999755859375,89.3499984741211,489900.0,-0.003141112645434818,-2.1525222091474534,-0.5833333333333334,80.26992428482286,69.97037880464701,-0.91984921753766,-2.4653554656349854,-2.900511349018771,-4.701321037406643,8.478099754801057,0.9300003051757812,1.2758252380601078,2.0810016632080135,-1.0915576271071075,5.2535609535231345,0.494722018050453,3.667281308365574,-3.278345007848941,70.56863270435437,-13.111425539758983,1.5862796451575623,8,-0.8250007629394531,-2.2750015258789062,-3.5500011444091797,-5.1100006103515625,-2.7099990844726562,1,-0.028471739386890627,2.0416918332962455,89.13999938964844,-1.0241017014587872,88.48999786376953,-1.129644804882873,88.08999633789062,-0.028471739386890627
8068,2015-08-19,87.63999938964844,88.3499984741211,87.1500015258789,88.30000305175781,522300.0,-0.013729475718245787,2.157909530788845,1.3469521214480342,66.66666666666666,70.94943887274357,0.34068109056735807,-1.2545445130617452,-1.6464919233258115,-3.432675626676783,8.627764087252872,1.7099990844726562,1.4565413618611274,0.8260005950927791,-2.3694000136978985,4.021401203883457,-0.7716997093025668,2.423700899488125,-1.642509561019125,18.918863189150336,-61.814866405079194,1.5977003043953397,8,0.3950004577636719,-1.0550003051757812,-2.2324981689453125,-3.8899993896484375,0.7600021362304688,2,-0.01141031500415679,-2.1525222091474534,88.86000061035156,2.0416918332962455,89.13999938964844,-1.0241017014587872,88.48999786376953,-0.01141031500415679
8069,2015-08-20,86.5999984741211,87.70999908447266,86.5999984741211,87.04000091552734,563700.0,-0.011866738050778425,-4.045429324455542,0.6666666666666666,56.926947058309175,71.00103319612379,1.4343198296364505,-0.15474487886078236,-0.6119031565612261,-2.3553324135718867,8.914698404343408,1.1100006103515625,1.4992163667104421,-0.2570003509521541,-3.4144682597263767,2.9004675578220684,-1.8357343053392725,1.3217336034349643,-0.228257841977765,0.0,-77.42162030868225,1.5787339543871137,8,1.5699996948242188,-0.0149993896484375,-1.1924972534179688,-2.509998321533203,-0.8499984741210938,3,-0.0020785255005468795,2.157909530788845,87.63999938964844,-2.1525222091474534,88.86000061035156,2.0416918332962455,89.13999938964844,-0.0020785255005468795
8070,2015-08-21,84.87000274658203,86.97000122070312,84.87000274658203,86.33999633789062,712000.0,-0.019976856328190795,-1.857153237316725,3.3408759883478987,43.030998658103286,68.52602162722759,3.087695520594565,1.7118488687511473,1.090531691413645,-0.5799515780067708,8.515211368755352,2.0999984741210938,1.4521258006364377,-2.017996215820318,-5.078374845566316,1.0423824139256794,-3.548185530693317,-0.4878069009473194,4.8699951171875,0.0,-71.79183119585346,1.5301893148729988,8,2.43499755859375,1.714996337890625,0.7399978637695312,-0.7800025939941406,-0.06999969482421875,4,0.028867643088898776,-4.045429324455542,86.5999984741211,2.157909530788845,87.63999938964844,-2.1525222091474534,88.86000061035156,0.028867643088898776
8071,2015-08-24,81.52999877929688,83.58000183105469,78.0,80.98999786376953,1174000.0,-0.03935435205838578,1.4051695646812183,-0.3673491630984819,26.557096394384345,65.31361774065577,5.990029331801011,5.13890789458641,4.3761681651413085,2.785198894619896,8.630957787919584,6.870002746582031,1.289344743197674,-5.246000289916992,-8.894315125851307,-1.5976854539826775,-7.0701577078841495,-3.421842871949835,8.112599182128903,30.068138173948928,-37.01562432353137,1.8241574179671591,8,2.3400001525878906,2.3400001525878906,4.0800018310546875,2.5600013732910156,4.220001220703125,0,0.054949140488288695,-1.857153237316725,84.87000274658203,-4.045429324455542,86.5999984741211,2.157909530788845,87.63999938964844,0.054949140488288695
8072,2015-08-25,81.2300033569336,83.52999877929688,81.12000274658203,83.31999969482422,1016900.0,-0.003679571039555296,-1.086578856976775,-3.870357026801735,21.517842241681734,60.65183958415753,5.857198542223642,5.434804987246395,4.671671346349669,3.0932037965189068,9.148306062155488,2.4099960327148438,1.1047912177499342,-5.366495895385739,-9.70751655217488,-1.0254752385965986,-7.53700622378031,-3.195985566991169,7.946890686035147,31.20776650363594,-31.52270878542757,2.1705103283945677,8,2.639995574951172,2.639995574951172,4.379997253417969,2.859996795654297,4.2599945068359375,1,0.06586234461437379,1.4051695646812183,81.52999877929688,-1.857153237316725,84.87000274658203,-4.045429324455542,86.5999984741211,0.06586234461437379
8073,2015-08-26,84.01000213623047,84.23999786376953,81.72000122070312,83.20999908447266,991500.0,0.03422379249550511,3.000012110202846,-0.38277725049280864,38.1898390303082,56.09744802914504,2.766098232300209,2.69367683334778,1.8890878097792552,0.35135283110125215,9.979571219618588,3.0099945068359375,0.7810925988564605,-2.5234973907470675,-6.980594994368815,1.9336002128746799,-4.752046192557941,-0.2949485889361938,4.7198161450195215,61.89498149223428,0.676515365836579,2.2285488018108706,8,-0.14000320434570312,-0.14000320434570312,1.7049980163574219,0.19499588012695312,2.2999954223632812,2,0.0254731500444223,-1.086578856976775,81.2300033569336,1.4051695646812183,81.52999877929688,-1.857153237316725,84.87000274658203,0.0254731500444223
8074,2015-08-27,85.5,85.77999877929688,84.30999755859375,84.52999877929688,697500.0,0.01773595793216809,-1.085102698958942,1.212496900570295,43.51041718508455,51.34218472410284,0.9723235378870783,1.2886506912338405,0.4050616715211248,-1.094160055804636,10.661544643891563,1.7699966430664062,0.6364575511803423,-1.04549942016601,-5.489433457250314,3.398434616918294,-3.267466438708169,1.1764675983761492,2.8006255499999924,83.61202875524361,24.004488753578656,2.221967018542155,8,-1.6300010681152344,-1.6300010681152344,0.3449993133544922,-0.9350013732910156,2.0999984741210938,3,0.03391814650150771,3.000012110202846,84.01000213623047,-1.086578856976775,81.2300033569336,1.4051695646812183,81.52999877929688,0.03391814650150771
8075,2015-08-28,85.37000274658203,85.75,84.69000244140625,84.94000244140625,518700.0,-0.0015204357124908308,-1.2795638941073202,0.4432987258140632,39.46062465785468,46.23670624191283,0.6852707536610723,1.4845217248317795,0.5106290168713912,-0.922217524014215,11.830176167046917,1.05999755859375,0.40555237440976555,-1.168996810913086,-5.6197445807541015,3.2817509589279297,-3.394370695833601,1.056377074007429,2.5185977814179665,94.73012728734776,36.95874789698502,2.2253738849205105,8,-1.5000038146972656,-1.5000038146972656,0.5024967193603516,-0.3750038146972656,0.3699951171875,4,0.004451180053794523,-1.085102698958942,85.5,3.000012110202846,84.01000213623047,-1.086578856976775,81.2300033569336,0.004451180053794523
8076,2015-08-31,84.98999786376953,85.62000274658203,84.5199966430664,84.86000061035156,640400.0,-0.004451269422358295,-1.7160470570505515,0.3023189794361349,39.57294925337798,41.714820127307846,0.4634246678063363,1.87065093199908,0.8506460369025604,-0.49422736716964266,12.788909824400585,1.100006103515625,0.014799222981096705,-1.492001724243167,-5.993712114003046,3.009708665516712,-3.7428569191231134,0.7588534706367795,2.5030586431104638,83.0471762211544,25.293463381842045,2.2508551948799393,8,-1.8149986267089844,-1.1199989318847656,0.7550029754638672,0.0800018310546875,2.3499984741210938,0,-0.002235496138219273,-1.2795638941073202,85.37000274658203,-1.085102698958942,85.5,3.000012110202846,84.01000213623047,-0.002235496138219273
8077,2015-09-01,83.05999755859375,84.36000061035156,82.70999908447266,83.5999984741211,761100.0,-0.022708558109030386,-1.661297368469627,-4.153940958976466,34.94656785055781,38.19036470329576,1.6585921551203455,3.683114986314024,2.693551251276702,1.4620051387956465,14.449119148289451,2.279998779296875,-0.545558614948817,-3.2275020599365263,-7.973583094923157,1.5185789750501044,-5.600542577429849,-0.8544615424432038,4.0533366880110435,33.00485575549843,-23.017757985238525,2.3730405174933185,9,-0.20499801635742188,0.8100013732910156,2.5700035095214844,2.240001678466797,6.209999084472656,1,0.03238625716920618,-1.7160470570505515,84.98999786376953,-1.2795638941073202,85.37000274658203,-1.085102698958942,85.5,0.03238625716920618
8078,2015-09-02,84.62000274658203,84.68000030517578,83.55000305175781,83.93000030517578,567800.0,0.018781666672790243,1.790125084771306,-1.277780132525184,39.930374593014164,36.3018566515963,-0.4189021442311116,1.9896307195200507,1.0660063998853957,-0.04630332553588801,15.447575039465791,1.6200027465820312,-1.1412599137647135,-1.5179969787597685,-6.277024682176233,3.241030724656696,-3.8975108304679935,0.8615168729484566,2.1287981301585717,62.21510918484757,8.07310918078202,2.379513851708231,9,-2.1350021362304688,-0.7500038146972656,0.9149971008300781,1.089996337890625,5.1999969482421875,2,0.01028119934943672,-1.661297368469627,83.05999755859375,-1.7160470570505515,84.98999786376953,-1.2795638941073202,85.37000274658203,0.01028119934943672
8079,2015-09-03,85.08999633789062,85.62999725341797,84.80000305175781,85.06999969482422,509900.0,0.005554166580638453,-1.9643183149634191,0.028980539584254755,40.17340339441996,35.9843460667426,-1.2578960828532644,1.4249379243631495,0.5609115181964057,-0.4670905513191599,16.529102254459875,1.0099945068359375,-1.7099423557642268,-0.9415031433105412,-5.693906968590852,3.8109006819697697,-3.3177050559506966,1.4346987693296143,1.3088525037803578,78.2893597584695,27.295125001523814,2.3762019126401563,9,-3.1999969482421875,-1.2199974060058594,0.3900032043457031,0.6200027465820312,5.950004577636719,3,0.014337774981897144,1.790125084771306,84.62000274658203,-1.661297368469627,83.05999755859375,-1.7160470570505515,84.98999786376953,0.014337774981897144
8080,2015-09-04,83.75,84.66000366210938,83.4800033569336,84.0199966430664,458900.0,-0.015747989135756035,-1.913617225691599,-13.502098435711561,35.01944881729479,36.92460744706599,-0.1044653288999342,2.608859645914748,1.8727233211615015,0.9060377109787225,18.289922880638848,1.6099929809570312,-2.1909585743428863,-2.097499465942377,-6.90654117546849,2.711542243583736,-4.502020320705427,0.3070213888206723,2.312894888004138,35.616492043999685,-9.096645521402692,2.4045208547630548,9,-0.2999992370605469,0.11999893188476562,1.6100006103515625,1.9599990844726562,7.709999084472656,4,0.045970131034281714,-1.9643183149634191,85.08999633789062,1.790125084771306,84.62000274658203,-1.661297368469627,83.05999755859375,0.045970131034281714
8081,2015-09-08,86.37000274658203,86.37999725341797,84.86000061035156,85.1500015258789,636500.0,0.03128361488456166,1.4516267966135066,-4.518579219531492,43.87604876058893,39.40885261583345,-2.196721930013979,-0.17528423832398232,-0.731738333623241,-1.6636647488709286,18.97908997409779,2.6299972534179688,-2.485202423747751,0.6210029602050753,-4.051855188338237,5.293861108748388,-1.7154261140665739,2.9574320344767244,-8.370002746582031,99.72766997758994,55.87738218163268,2.3364290742716536,9,-2.3200035095214844,-2.5000038146972656,-1.06500244140625,-0.660003662109375,4.30999755859375,1,-0.00729425567648756,-1.913617225691599,83.75,-1.9643183149634191,85.08999633789062,1.790125084771306,84.62000274658203,-0.00729425567648756
8082,2015-09-09,85.04000091552734,87.25,84.93000030517578,87.02999877929688,698200.0,-0.01539888605720019,-1.0995481049059443,-1.6311441578907873,43.63992384040825,40.01441759473346,-0.3011005602593002,0.9780370927270781,0.6360663819311014,-0.27861050686109934,20.240338263007835,2.3199996948242188,-2.55103941290632,-0.5649990081787166,-5.132477680976621,4.002479664619187,-2.8487383445776686,1.7187403282202354,-6.872400970458983,41.3792824315327,-5.392313880803371,2.2837393363989524,9,-0.060001373291015625,-1.1700019836425781,0.2649993896484375,0.6699981689453125,8.049995422363281,2,0.02704604183445314,1.4516267966135066,86.37000274658203,-1.913617225691599,83.75,-1.9643183149634191,85.08999633789062,0.02704604183445314
8083,2015-09-10,85.20999908447266,85.68000030517578,84.91999816894531,84.91999816894531,622200.0,0.001999037713019014,-4.2413774959880035,-0.1457292597179038,46.44864600608637,40.34088746373366,-0.3162336532024881,0.632546892186042,0.4956651295334211,-0.39775701412845876,21.609639862153536,0.7600021362304688,-2.0889182901214554,-0.26300086975098225,-4.708255444391341,4.182253704889376,-2.4856281570711616,1.959626417569197,-6.679103137207036,45.88852169724836,-6.518492154201432,2.2226272873201767,9,-0.22999954223632812,-1.3400001525878906,0.09000205993652344,0.5,7.340003967285142,3,0.04764696165022708,-1.0995481049059443,85.04000091552734,1.4516267966135066,86.37000274658203,-1.913617225691599,83.75,0.04764696165022708
8084,2015-09-11,85.76000213623047,85.8499984741211,84.86000061035156,84.87000274658203,304800.0,0.006454677357906835,-1.1758107247057246,3.0689537239220224,52.419791786805085,41.780794922505926,-0.9224861110968448,-0.10641977688095494,-0.04159593655921867,-0.8979841005254912,22.92557975533766,0.9899978637695312,-1.4871671144840661,0.40350189208984943,-3.871852833478215,4.678856617657914,-1.7341754706941828,2.5411792548738816,-6.880342026855473,60.47747505266715,1.3817867000215927,2.137677362784032,9,-0.7800025939941406,-1.8900032043457031,-0.07000350952148438,-0.0500030517578125,6.909996032714844,4,0.04734138826331202,-4.2413774959880035,85.20999908447266,-1.0995481049059443,85.04000091552734,1.4516267966135066,86.37000274658203,0.04734138826331202
8085,2015-09-14,85.31999969482422,85.87999725341797,85.23999786376953,85.87999725341797,431000.0,-0.005130625355014629,1.2857220708446866,-0.6292111714986198,62.23370380312317,44.29865653914428,-0.5479447648159521,0.08845259657533688,0.4101669749182406,-0.4104186566553949,24.255452076751766,0.6399993896484375,-1.267462151554824,0.12199935913085369,-3.891234175804101,4.135232894065808,-1.8846174083366236,2.128616126598331,-6.10552598982423,19.24682853330439,-41.72285654863889,2.0066167674674773,9,-0.3400001525878906,-1.4500007629394531,0.3699989318847656,0.3899993896484375,7.4499969482421875,0,0.06704173981672112,-1.1758107247057246,85.76000213623047,-4.2413774959880035,85.20999908447266,-1.0995481049059443,85.04000091552734,0.06704173981672112
8086,2015-09-15,86.52999877929688,86.72000122070312,84.9000015258789,85.56999969482422,489500.0,0.014181892742623381,1.716409412595296,-1.714291553133515,66.15852112574495,47.7666513474984,-1.6947421215842553,-1.3988253651891966,-0.7702226779911712,-1.569487154979413,25.122444663120998,1.8199996948242188,-1.2002022284143834,1.462498474121091,-2.1619205887656108,5.086917537007793,-0.3497110573222528,3.2747080055644346,-6.9941040224968845,69.87441821861573,4.927720409221493,1.8122095314433506,9,-1.1649971008300781,-2.6599998474121094,-0.8400001525878906,-0.8199996948242188,4.80999755859375,1,0.05697446405552631,1.2857220708446866,85.31999969482422,-1.1758107247057246,85.76000213623047,-4.2413774959880035,85.20999908447266,0.05697446405552631
8087,2015-09-16,86.33000183105469,86.66000366210938,85.97000122070312,86.41999816894531,718700.0,-0.002311301872918059,1.421030088874612,-0.09374627470614882,58.39363149802779,49.818124336944365,-1.0975322928861857,-1.473642356444003,-0.5307241265889644,-1.3163314440734268,25.66074800637998,0.69000244140625,-1.0593997947496092,1.3890014648437443,-1.8322689997287682,4.610271929416257,-0.22163376744251195,2.9996366971300006,-6.485542864526693,79.03229775958391,13.1336629094355,1.6106352322862552,9,-0.9650001525878906,-2.460002899169922,-0.045001983642578125,-0.2550010681152344,6.040000915527358,2,0.050388027126814006,1.716409412595296,86.52999877929688,1.2857220708446866,85.31999969482422,-1.1758107247057246,85.76000213623047,0.050388027126814006
8088,2015-09-17,86.63999938964844,87.63999938964844,86.19000244140625,86.48999786376953,745200.0,0.0035908438783587293,-2.866697862730537,-1.6667514411664972,54.50949147427192,51.41102301248347,-1.2190570677407209,-1.9630449982038272,-0.764565524722542,-1.5626847829270645,26.87472925078106,1.4499969482421875,-0.8765248317755123,1.7489990234375057,-1.3234857632587307,4.821483810133742,0.2127566300893875,3.285241416785624,-6.499318781781568,64.02876118337998,0.35543616919403576,1.536242393348118,9,-1.0799980163574219,-2.770000457763672,-0.3549995422363281,-0.5649986267089844,6.8600006103515625,3,0.07444594868052157,1.421030088874612,86.33000183105469,1.716409412595296,86.52999877929688,1.2857220708446866,85.31999969482422,0.07444594868052157
8089,2015-09-18,86.41999816894531,86.68000030517578,85.26000213623047,85.41999816894531,2424200.0,-0.002539256951211488,-1.151525310090513,6.666598850516251,54.12409719354624,53.53376172095585,-0.883460169189604,-1.8521827483107245,-0.48293451569927015,-1.277596702862212,27.951189888725576,1.4199981689453125,-0.4155228972914671,1.5379978179931584,-1.5143977166204081,4.590393352606725,0.01180005068637513,3.0641955852999416,-5.829358434171553,55.47437328930186,-4.094066185174881,1.5261977673067832,9,-0.1699981689453125,-2.549999237060547,0.05750274658203125,-0.3449974060058594,7.1100006103515625,4,0.07093271248199673,-2.866697862730537,86.63999938964844,1.421030088874612,86.33000183105469,1.716409412595296,86.52999877929688,0.07093271248199673
8090,2015-09-21,87.31999969482422,87.5999984741211,86.44999694824219,86.9800033569336,715800.0,0.010414273836473198,1.5555762775083923,0.339996337890625,58.792459739829006,55.191140718649194,-1.367622139689388,-2.697529319288293,-1.3382692142682515,-2.093843483874764,27.891163398449542,1.1800003051757812,-0.10183794843655392,2.315499496459964,-0.9256791546386296,5.556678147558557,0.69491017091066,3.9360888220092676,-6.306398380757983,88.32116991565893,30.412203500001816,1.6205893255493002,9,-1.0699996948242188,-3.450000762939453,-0.842498779296875,-1.2449989318847656,5.340003967285156,0,0.061268878754224376,-1.151525310090513,86.41999816894531,-2.866697862730537,86.63999938964844,1.421030088874612,86.33000183105469,0.061268878754224376
8091,2015-09-22,86.01000213623047,86.5999984741211,85.47000122070312,86.23999786376953,790300.0,-0.015002262519148823,1.3789492282240319,-0.6764653083206176,61.67856381298254,57.195434048935226,-0.12746528350535868,-1.0906083756237166,-0.02917675809325715,-0.6950426798340459,25.62476127410691,1.8499984741210938,0.1597589232803216,0.7815017700195312,-2.0407868873665223,3.6037904274055848,-0.6296425586734955,2.192646098712558,-4.598816937629294,31.512641408426322,-28.325990941839425,1.4111443286930259,9,0.23999786376953125,-2.140003204345703,0.6724987030029297,0.06499862670898438,6.970001220703125,1,0.0785954463311005,1.5555762775083923,87.31999969482422,-1.151525310090513,86.41999816894531,-2.866697862730537,86.63999938964844,0.0785954463311005
8092,2015-09-23,86.58000183105469,86.80999755859375,85.66000366210938,86.30000305175781,518100.0,0.0066271326667495245,2.1081326294952163,-1.2174086114244012,58.41924601340913,58.525500716415536,-0.5096367612896984,-1.3062194535607148,-0.6018586986865841,-1.1930996921466033,23.19392498241913,1.149993896484375,0.6848283769003132,1.0840015411376953,-1.0799466878503665,3.247949770125757,0.0020274266436643984,2.1659756556317262,-4.795087780990684,55.462236056303716,-3.907421360897736,1.0819741144940285,9,-0.3300018310546875,-2.710002899169922,0.45999717712402344,-0.2650032043457031,5.7599945068359375,2,0.05497799036923334,1.3789492282240319,86.01000213623047,1.5555762775083923,87.31999969482422,-1.151525310090513,86.41999816894531,0.05497799036923334
8093,2015-09-24,86.1500015258789,86.91999816894531,85.02999877929688,85.87999725341797,751700.0,-0.004966508386253565,1.0883999325577474,0.9643051771117166,54.568988480270455,58.7643003490228,0.07568431352702021,-0.7459191437575043,-0.17314509665459354,-0.696918546115171,21.223306082183182,1.8899993896484375,0.8444985165597529,0.5470012664794979,-1.5168856612047392,2.610888194163735,-0.48494219736261357,1.5789447303216093,-4.013782355439844,43.579878582773,-12.843165501946828,1.031943463842117,9,0.11999893188476562,-2.9750022888183594,1.1599979400634766,0.43499755859375,6.939994812011719,3,0.07219966466088446,2.1081326294952163,86.58000183105469,1.3789492282240319,86.01000213623047,1.5555762775083923,87.31999969482422,0.07219966466088446
8094,2015-09-25,88.4000015258789,89.7300033569336,86.37999725341797,86.93000030517578,1088400.0,0.026117236914083186,-1.607001211200038,5.444362814354338,68.58513481948953,59.470014906396834,-1.9673362199434479,-2.9170788094387063,-2.4208795786362884,-2.858679320321329,20.062392185971305,3.5800018310546875,1.1799338054075577,2.652001190185544,0.24039130956268195,5.063611070808406,1.44619624987412,3.857806130496968,-5.93355554228728,71.70211626211976,12.124741181317248,1.2058049403114306,9,-1.0849990844726562,-4.534999847412109,-1.0900020599365234,-1.81500244140625,5.0,4,0.05769228943540328,1.0883999325577474,86.1500015258789,2.1081326294952163,86.58000183105469,1.3789492282240319,86.01000213623047,0.05769228943540328
8095,2015-09-28,85.75,88.3499984741211,85.7300033569336,88.04000091552734,626200.0,-0.029977392309242457,-1.2489284439598294,-1.5578224584276195,47.527899915005875,57.399945882981385,0.8382234993075315,-0.24996501282679162,0.2402934312922298,-0.13064129964104154,18.720751410059382,2.6699981689453125,1.384162760957608,-0.017000198364257812,-2.422049599461559,2.3880492027330433,-1.2195248989129084,1.1855245021843928,-2.7024694265410147,15.319159988247497,-37.56100920738761,1.202524700548649,9,1.6300010681152344,-1.8849983215332031,1.6274986267089844,0.8349990844726562,6.720001220703125,0,0.0907288487381559,-1.607001211200038,88.4000015258789,1.0883999325577474,86.1500015258789,2.1081326294952163,86.58000183105469,0.0907288487381559
8096,2015-09-29,84.80000305175781,85.98999786376953,84.18000030517578,85.98999786376953,935200.0,-0.011078681612153751,2.042025965699631,0.5196481817727507,49.013166356617845,56.357671978380274,1.6952914963887054,0.7220901182338508,1.1729224388146804,0.8864330211450522,17.28485896198165,1.80999755859375,1.3907593426771712,-0.9574974060058565,-3.376927239026003,1.4619324270142897,-2.1672123225159368,0.2522175105042237,-1.2178746556208608,11.171214516461612,-41.38068995206553,1.2097149165100736,9,2.154998779296875,-0.9350013732910156,2.1449966430664062,1.7849960327148438,6.6899948120117045,1,0.0926886831071716,-1.2489284439598294,85.75,-1.607001211200038,88.4000015258789,1.0883999325577474,86.1500015258789,0.0926886831071716
8097,2015-09-30,85.75,86.33999633789062,84.76000213623047,85.44999694824219,849000.0,0.01120279379780631,1.1351334632396153,-0.25210450392691136,52.08655769717187,56.08845711425805,0.7312700128844796,-0.01691273756509304,0.24557488838087238,-0.010879022379967296,15.139161001859803,1.5799942016601562,1.2748384309874154,-0.14200057983399006,-2.2024819806318305,1.9184808209638504,-1.1722412802329103,0.8882401205649302,-1.6760416069993198,28.288267234861504,-24.06938629606238,1.0302407003989205,9,1.2050018310546875,-0.3249969482421875,-1.8800010681152344,-1.8800010681152344,5.059997558593764,2,0.08431490795257846,2.042025965699631,84.80000305175781,-1.2489284439598294,85.75,-1.607001211200038,88.4000015258789,0.08431490795257846
8098,2015-10-01,85.48999786376953,86.27999877929688,84.7699966430664,86.16000366210938,719500.0,-0.003032094883154146,2.3187004820792287,-2.2333299425258124,48.93278892199317,55.51164508408549,0.9062960959870736,0.3284488667480048,0.4692557944753162,0.28470425388833576,13.087117206215499,1.5100021362304688,0.961534174101871,-0.44550247192383097,-2.4281803651910394,1.5371754213433775,-1.4368414185574352,0.5458364747097733,-1.30999755859375,23.603546635507595,-26.58163014433639,0.9913389466336031,10,1.4650039672851562,0.23500442504882812,-1.6199989318847656,-1.6199989318847656,5.389999389648423,3,0.08012631471855625,1.1351334632396153,85.75,2.042025965699631,84.80000305175781,-1.2489284439598294,85.75,0.08012631471855625
8099,2015-10-02,86.30999755859375,86.37999725341797,83.4800033569336,84.26000213623047,1086800.0,0.00959176178868204,1.6484025264155346,-3.05966818114531,53.79891993931612,54.95680732847295,0.07716680326534231,-0.41683648598407785,-0.3395998745798323,-0.47941607335604886,11.746165888621194,2.899993896484375,0.8576660465782453,0.3134971618652287,-1.6344170395238962,2.2614113632543535,-0.6604599388293337,1.2874542625597911,3.4200057983398438,58.110822158165185,3.8464145209659932,0.9739571006945622,10,0.29500579833984375,-0.089996337890625,-2.4399986267089844,-2.4399986267089844,4.44000244140625,4,0.0785540374357454,2.3187004820792287,85.48999786376953,1.1351334632396153,85.75,2.042025965699631,84.80000305175781,0.0785540374357454
8100,2015-10-05,87.5999984741211,88.13999938964844,86.68000030517578,87.2699966430664,692800.0,0.014946135465379928,1.0709153085297491,0.16097686241379697,54.08085533065673,54.11261749710342,-1.3063120994597313,-1.479469523850753,-1.555202641753084,-1.7322938452615517,9.611053147568116,1.8300018310546875,0.8328168478491733,1.4109981536865206,-0.3545537287235163,3.1765500360965575,0.528222212481495,2.293774094891546,2.0050048828125,88.41198765543268,34.629972973852006,0.8827759412050187,10,-0.9949951171875,-1.3799972534179688,-3.729999542236328,-3.729999542236328,3.7099990844726705,0,0.06621008165281261,1.6484025264155346,86.30999755859375,2.3187004820792287,85.48999786376953,1.1351334632396153,85.75,0.06621008165281261
8101,2015-10-06,85.73999786376953,88.0,85.45999908447266,87.19000244140625,797200.0,-0.021232884049661838,-1.5273614089692737,-4.393928885189809,48.002694308119125,52.9552228631823,0.5714552642888151,0.34879562544631426,0.3745909863543062,0.13890282363541928,8.538625641473544,2.5400009155273438,0.7835398407738836,-0.4175022125244112,-2.191915082372333,1.3569106573235103,-1.304708647448379,0.46970422239955667,3.7425054931640602,48.49777748671813,-2.0039002892065625,0.8872064349239621,10,0.8650054931640625,0.48000335693359375,-1.8699989318847656,-1.8699989318847656,5.8300018310546875,1,0.07849315983920069,1.0709153085297491,87.5999984741211,1.6484025264155346,86.30999755859375,2.3187004820792287,85.48999786376953,0.07849315983920069
8102,2015-10-07,87.33999633789062,87.47000122070312,85.95999908447266,86.38999938964844,624600.0,0.01866105101452531,1.4958574509136306,-0.655168240772408,52.17931835197452,52.68970396003831,-1.0162727724605816,-1.127885363975338,-1.1694332826519087,-1.4457510807655751,7.875186655091919,1.7300033569335938,0.6188883589688317,1.0674964904785185,-0.7000807388308061,2.835073719787843,0.18370787582385617,1.9512851051331808,2.0224570190429603,82.83253792188869,32.635707579836435,0.8837886146546633,10,-0.7349929809570312,-1.1199951171875,-3.8174972534179688,-3.4699974060058594,2.8400039672851562,2,0.04751547629821107,-1.5273614089692737,85.73999786376953,1.0709153085297491,87.5999984741211,1.6484025264155346,86.30999755859375,0.04751547629821107
8103,2015-10-08,89.2699966430664,89.4800033569336,86.66000366210938,87.3499984741211,782400.0,0.0220975542260069,1.4102442046232597,2.0210571965498962,58.01913059233221,51.51570349035416,-2.7459225954864763,-2.8860970518552307,-3.0343855098022203,-3.3629196407411968,7.146255054803893,2.8199996948242188,0.5585623043560872,2.794496917724615,0.6486336193664357,4.940360216082794,1.7215652685455325,3.8674285669036976,-5.7899932861328125,96.49988810221353,45.03032311543856,1.0729316491790863,10,-2.7899932861328125,-2.6649932861328125,-5.907497406005859,-5.399997711181641,0.2400054931640625,3,0.017251047086792592,1.4958574509136306,87.33999633789062,-1.5273614089692737,85.73999786376953,1.0709153085297491,87.5999984741211,0.017251047086792592
8104,2015-10-09,89.81999969482422,90.41000366210938,88.98999786376953,89.61000061035156,560300.0,0.0061611187682344415,1.0431634932570764,0.10937462747061488,57.17566091498436,52.587676934796214,-3.434489458811214,-3.2847506643216207,-3.511286047439853,-3.895165745464368,6.611612633768871,1.4200057983398438,0.5368575674799416,3.1415000915527287,0.5572551793589184,5.725745003746539,1.8493776354558236,4.433622547649634,-6.2199963378906205,88.08073895626897,39.567723381853106,1.292122456096902,10,-2.8749961853027344,-2.8749961853027344,-6.642499923706055,-5.950000762939453,-0.37000274658203125,4,0.01180135339785382,1.4102442046232597,89.2699966430664,1.4958574509136306,87.33999633789062,-1.5273614089692737,85.73999786376953,0.01180135339785382
8105,2015-10-12,91.04000091552734,91.37000274658205,89.7300033569336,90.05999755859375,649300.0,0.013582734634248972,-1.000009304186436,4.6667029972752045,64.5124011766788,54.30981413702521,-4.274723767293608,-4.273348568625835,-4.650238049962553,-5.091572484429321,6.2008302933143815,1.6399993896484517,0.6451200687293834,4.0755012512207,0.9211131835562014,7.229889318885199,2.498307217388458,5.652695285052943,-7.167597546386716,94.41621613248006,41.945385864380945,1.5771940338322492,10,-3.6149978637695312,-3.6149978637695312,-8.160001754760742,-7.170001983642578,-1.470001220703125,0,-0.0031854230295584873,1.0431634932570764,89.81999969482422,1.4102442046232597,89.2699966430664,1.4958574509136306,87.33999633789062,-0.0031854230295584873
8106,2015-10-13,91.45999908447266,92.37000274658205,88.91000366210938,88.91000366210938,951600.0,0.004613336607224072,-1.7137296436916873,2.6020272321741365,64.20255287174757,55.65603582308918,-4.079672726283292,-4.5377172203513965,-5.002945327753338,-5.4841766713968525,6.389770972403073,3.4599990844726705,0.37698467991911855,4.248999404907224,0.519493772254279,7.9785050375601685,2.3842465885807513,6.113752221233696,-7.1377397526855475,85.80338311679017,32.318381174874,1.86475281632647,10,-3.5349960327148438,-3.5349960327148438,-7.799999237060547,-7.590000152587891,-0.08999633789061079,1,-0.0016400779289353906,-1.000009304186436,91.04000091552734,1.0431634932570764,89.81999969482422,1.4102442046232597,89.2699966430664,-0.0016400779289353906
8107,2015-10-14,90.68000030517578,92.55999755859376,90.52999877929688,92.11000061035156,681200.0,-0.008528305129070324,-1.3468148442151384,-0.5607854400971777,62.92070477679341,57.21024869584476,-2.823758949345816,-3.5996752402681693,-4.1897670043228175,-4.677369079869564,6.613821959141587,2.029998779296889,0.623300768548404,3.251500701904291,-0.7584984331294748,7.261499836938057,1.2465011343874153,5.256500269421167,-5.713921500205075,68.13560680904753,12.844229310853763,2.0049995675168817,10,-2.6599998474121094,-2.6599998474121094,-6.720001220703125,-6.810001373291016,0.08000183105470171,2,0.009814726363621684,-1.7137296436916873,91.45999908447266,-1.000009304186436,91.04000091552734,1.0431634932570764,89.81999969482422,0.009814726363621684
8108,2015-10-15,93.08999633789062,93.12000274658205,91.43000030517578,91.43000030517578,817600.0,0.026576930134585508,-1.0361523860299189,-1.1608361387802575,63.2560661036123,58.26104271409989,-4.5173728618697595,-5.798995099938608,-6.55917218410454,-7.043076619800388,7.486044584602995,2.440002441406264,1.0131417519311015,5.338996887207031,0.6210327476159847,10.056961026798078,2.980014817411515,7.697978957002547,-7.364525657557607,99.28725854592011,44.16855352608856,2.358982069795523,10,-3.7999954223632812,-4.7899932861328125,-8.664997100830078,-9.21999740600586,-1.7799987792968608,3,-0.03126002951114504,-1.3468148442151384,90.68000030517578,-1.7137296436916873,91.45999908447266,-1.000009304186436,91.04000091552734,-0.03126002951114504
8109,2015-10-16,92.5500030517578,93.5,92.11000061035156,93.29000091552734,457100.0,-0.005800766004682156,1.3965588682149128,-0.44578291103462125,71.82287840948037,60.23237861174695,-3.3516073453284747,-5.0343226607864295,-5.971453149193337,-6.467073849481878,7.976916077851071,1.3899993896484375,1.3140873971724005,4.492503356933582,-0.6396687463604138,9.624675460227579,1.9264173052865772,7.058589408580588,-5.937188523474902,79.30288221801106,18.35874383502548,2.566086051647,10,-3.07000350952147,-4.060001373291001,-8.125003814697251,-8.680004119873033,-0.3800048828124858,4,-0.0328471184795881,-1.0361523860299189,93.08999633789062,-1.3468148442151384,90.68000030517578,-1.7137296436916873,91.45999908447266,-0.0328471184795881
8110,2015-10-19,92.66999816894531,92.97000122070312,92.1500015258789,92.4800033569336,362000.0,0.0012965436329634983,1.0759461886872628,-0.2567504871485522,76.67797714800001,63.41852114951149,-2.991365769803764,-4.988733574936475,-6.048114096220033,-6.55191212121764,9.008187772055603,0.8199996948242188,1.7314203824836056,4.344998550415042,-1.1688360423888469,9.85883314321893,1.5880812540131046,7.101915846816979,-5.09297767462202,81.91715700940793,14.07078352701123,2.756917296401943,10,-2.9399986267089844,-4.179996490478516,-8.244998931884766,-8.799999237060547,-1.0,0,-0.03474696540764777,1.3965588682149128,92.5500030517578,-1.0361523860299189,93.08999633789062,-1.3468148442151384,90.68000030517578,-0.03474696540764777
8111,2015-10-20,92.7699966430664,93.25,92.4000015258789,92.4000015258789,442400.0,0.0010790814297718665,-3.5946469811943254,1.9473958960767779,75.25181143411348,65.98213149197139,-2.22306893577003,-4.80255273926943,-6.1320593327621395,-6.6127815471600115,9.637650507549091,0.8499984741210938,2.0572125729015056,4.106997299194333,-1.6334441935144923,9.847438791903159,1.2367765528399133,6.977218045548753,-4.363759017948368,75.42077249514493,2.464377243807874,2.870220746354416,10,-2.6899948120117188,-4.279994964599609,-8.34499740600586,-8.89999771118164,-0.7899932861328125,1,-0.03449387802129833,1.0759461886872628,92.66999816894531,1.3965588682149128,92.5500030517578,-1.0361523860299189,93.08999633789062,-0.03449387802129833
8112,2015-10-21,91.33999633789062,93.48999786376952,91.1999969482422,93.4000015258789,492700.0,-0.015414469730744118,1.0446456245040043,-5.567655064335203,69.40943767709753,67.24772116805642,-0.18550700223354966,-3.1596585770443824,-4.688751667675987,-5.155721822770758,10.14851349582624,2.2900009155273153,2.2821280788675296,2.438997268676758,-3.332433866539617,8.210428403893133,-0.44671829893142956,5.324712836284945,-2.220631980289113,6.0869219082743165,-70.09208403860684,2.88571556760819,10,-0.1349945068359375,-2.849994659423828,-6.722496032714844,-7.469997406005859,0.670005798339858,2,0.0003285133555339659,-3.5946469811943254,92.7699966430664,1.0759461886872628,92.66999816894531,1.3965588682149128,92.5500030517578,0.0003285133555339659
8113,2015-10-22,92.37000274658205,92.7300033569336,91.54000091552734,91.98999786376952,506000.0,0.011276619772144114,1.1636287973366626,-0.18446792514324975,69.82987139369845,68.6537445545802,-0.8152675514023713,-3.899726498864325,-5.690950938424564,-6.1460177788089965,10.367577774999184,1.3900070190429688,2.8171915004247694,3.158003616333019,-2.6594168768964863,8.975424109562525,0.24929336971827354,6.066713862947765,-2.6373493990447514,50.869749822534196,-26.45484879271357,2.90871024661475,10,-1.165000915527358,-3.8800010681152486,-7.752502441406264,-8.50000381469728,-0.7800064086914205,3,-0.017429907572576453,1.0446456245040043,91.33999633789062,-3.5946469811943254,92.7699966430664,1.0759461886872628,92.66999816894531,-0.017429907572576453
8114,2015-10-23,93.5,93.66999816894531,91.86000061035156,93.11000061035156,381500.0,0.01223337901719157,3.9589264438452374,1.0263009958238873,69.5106032020272,69.20910033517448,-1.5291691296208256,-4.878160074732207,-6.78717409633758,-7.2334820450899855,10.891796214754242,1.80999755859375,3.233117557114909,4.033000946044922,-2.0744306409929436,10.140432533082787,0.9792851525259891,7.086716739563855,-3.239918121117924,93.11748644007064,16.485045057776475,3.0537157935189327,10,-2.2099990844726562,-4.924999237060547,-8.78499984741211,-9.630001068115234,-0.3600006103515625,4,-0.023422486004344822,1.1636287973366626,92.37000274658205,1.0446456245040043,91.33999633789062,-3.5946469811943254,92.7699966430664,-0.023422486004344822
8115,2015-10-26,93.52999877929688,94.04000091552734,93.25,93.56999969482422,443400.0,0.00032084255932485206,-1.6333430820289154,-0.10256661058726867,79.3077852630249,70.88745948976084,-1.306175702573725,-4.527545524587083,-6.795249060638412,-7.206290545505169,11.838418782685975,0.7900009155273438,3.4101452134222825,3.673999786376953,-2.4276632924355965,9.775662865189503,0.6231682469706783,6.724831325783228,-2.7243302940046874,82.0422033875538,1.7744567987513733,3.0508315394062726,10,-1.2449989318847656,-4.769996643066406,-8.469999313354492,-9.65999984741211,-1.4899978637695312,0,-0.014540795767150172,3.9589264438452374,93.5,1.1636287973366626,92.37000274658205,1.0446456245040043,91.33999633789062,-0.014540795767150172
8116,2015-10-27,92.66000366210938,93.58999633789062,92.12999725341795,93.25,515100.0,-0.009301776205946855,1.2992310464976795,14.749570856379934,71.1784029516565,71.80498150919007,-0.277210625042315,-3.202711294235314,-5.93394222406053,-6.285659207072641,12.474266810643046,1.4599990844726705,3.57200329034184,2.4110046386718693,-3.3207950291634916,8.14280430650723,-0.4548951952458111,5.27690447258955,-1.2721553393748621,51.408615293690744,-27.355963317054446,2.865899833917678,10,-0.040004730224609375,-3.9000015258789062,-7.600004196166992,-8.79000473022461,-2.5,1,-0.01068428074721628,-1.6333430820289154,93.52999877929688,3.9589264438452374,93.5,1.1636287973366626,92.37000274658205,-0.01068428074721628
8117,2015-10-28,92.9800033569336,94.3499984741211,92.12000274658205,93.23999786376952,545700.0,0.0034534824323029234,-1.2525257974275963,0.4406713908860257,66.94069825450305,72.21438508151128,-0.26445505457704144,-3.112884186637686,-6.2500643300526235,-6.548336752563884,13.442716530935778,2.2299957275390483,3.5088348778796217,2.369504165649417,-3.072206098259173,7.811214429558007,-0.35135096630487794,5.090359297603712,-1.1147675674963722,51.24568300788462,-24.23139346960872,2.720855131954295,10,-0.20500564575195312,-4.06500244140625,-7.920003890991211,-9.110004425048828,-0.31000518798828125,2,-0.010755000687203475,1.2992310464976795,92.66000366210938,-1.6333430820289154,93.52999877929688,3.9589264438452374,93.5,-0.010755000687203475
8118,2015-10-29,92.33999633789062,93.54000091552734,92.06999969482422,92.9800033569336,581300.0,-0.0068832759296221235,-1.4915268483496589,2.461617465813856,61.41304310267974,71.05773671408897,0.2882935474797961,-2.0378621333045572,-5.574206409080091,-5.8592567307183145,14.451767836984109,1.470001220703125,3.4129871558772322,1.3869972229003906,-3.5352081645641107,6.309202610364892,-1.0741054708318671,3.8480999166326484,2.0100021362304688,19.276953387117036,-52.350133440159766,2.4611026937322515,10,0.4350013732910156,-3.4249954223632812,-7.279996871948242,-8.46999740600586,-0.32999420166014204,3,-0.0035736865361422065,-1.2525257974275963,92.9800033569336,1.2992310464976795,92.66000366210938,-1.6333430820289154,93.52999877929688,-0.0035736865361422065
8119,2015-10-30,93.08999633789062,93.4000015258789,92.31999969482422,92.5,963100.0,0.008122157567080679,-1.2736953693441913,-0.9218591676898685,59.69724901095614,69.17098914330633,-0.4213640284964413,-2.3756803002324034,-6.24537380623093,-6.5692156571110445,14.903130420660304,1.0800018310546875,3.4239421185370134,1.797997283935544,-2.692797450991918,6.288792018863006,-0.44740008352817995,4.043394651399268,1.2600021362304688,44.73671882319872,-23.015963238613658,2.24539736746373,10,-0.3149986267089844,-4.174995422363281,-8.367496490478516,-9.21999740600586,-0.579994201660142,4,-0.01611343924169273,-1.4915268483496589,92.33999633789062,-1.2525257974275963,92.9800033569336,1.2992310464976795,92.66000366210938,-0.01611343924169273
8120,2015-11-02,93.4000015258789,94.04000091552734,93.11000061035156,93.58999633789062,584200.0,0.0033301665075058384,-1.4155957394104532,-0.32202710391558476,59.27344180794914,67.39561474039917,-0.6894293350713809,-2.349336214110849,-6.415547280736604,-6.837928713320309,16.306660003726105,0.9500045776367188,3.2553835327612717,1.8180023193359318,-2.4103526373462927,6.046357276018156,-0.29617515900518754,3.932179797677051,0.9043969726562437,58.33344487424878,-6.841166379260578,2.114177478341115,11,-0.6250038146972656,-4.4850006103515625,-7.809999465942383,-9.53000259399414,-2.1699981689453125,0,-0.002783748736432612,-1.2736953693441913,93.08999633789062,-1.4915268483496589,92.33999633789062,-1.2525257974275963,92.9800033569336,-0.002783748736432612
8121,2015-11-03,92.47000122070312,93.72000122070312,92.26000213623048,93.6500015258789,711500.0,-0.00995717655227335,1.212120336386997,6.210697506324539,58.435448160710656,66.17628257191174,0.216286274790491,-0.9373475864572356,-5.245964135491079,-5.865397798637417,17.09583116625254,1.459999084472642,2.9649226052318767,0.5515018463134709,-2.670792283080118,3.77379597570706,-1.0596452183833236,2.1626489110102654,1.78970930175781,17.543935966591263,-45.304027308876236,1.611147064696792,11,0.47499847412109375,-3.5550003051757812,-6.847499847412109,-8.60000228881836,-0.9300003051757812,1,-0.004650160046494212,-1.4155957394104532,93.4000015258789,-1.2736953693441913,93.08999633789062,-1.4915268483496589,92.33999633789062,-0.004650160046494212
8122,2015-11-04,91.48999786376952,92.9499969482422,91.01000213623048,92.72000122070312,731300.0,-0.01059806795713758,1.295858896397883,1.0423754566320877,41.285411650700034,63.004675933800804,1.3631553293323293,0.38947317614506005,-4.0231547552000535,-4.821146204437696,17.642643999439443,1.9399948120117188,2.560684286053146,-0.6360015869140767,-3.0499915260059254,1.777988352177772,-1.8429965564600082,0.5709933826318547,2.7259184421386777,15.841449535185012,-40.64580385649477,1.2069949695459257,11,1.1900024414062642,-2.5749969482421733,-6.079996109008775,-7.619998931884751,-1.5899963378906108,2,-0.014537044843312086,1.212120336386997,92.47000122070312,-1.4155957394104532,93.4000015258789,-1.2736953693441913,93.08999633789062,-0.014537044843312086
8123,2015-11-05,90.80999755859376,92.3499984741211,90.58999633789062,91.4800033569336,671700.0,-0.007432509794002673,-2.171151480160285,0.5447186745978894,40.665213917576565,59.79963267997296,2.0099671701256625,1.2551122805373751,-3.192865336708266,-4.095208728584382,18.203248590808368,1.7600021362304688,2.165122660859595,-1.3930019378662024,-3.502450809543589,0.7164469338111843,-2.4477263737048958,-0.33827750202750906,3.2776821805273215,6.376838515786604,-45.27360038305211,1.0547244358386967,11,1.6599998474120952,-1.8949966430664205,-4.619995117187514,-6.939998626708999,-0.8999938964843892,3,0.020482333006907272,1.295858896397883,91.48999786376952,1.212120336386997,92.47000122070312,-1.4155957394104532,93.4000015258789,0.020482333006907272
8124,2015-11-06,90.87999725341795,91.44000244140624,90.5199966430664,90.8499984741211,584300.0,0.0007708368759620221,-1.666674038036226,-0.044773909973903375,40.345207026276405,55.47045732033425,1.7089508487069764,1.3371532035534273,-3.1566983132669293,-4.122708921245263,18.382909488636688,0.9200057983398295,1.938013698350872,-1.376002120971691,-3.2762456629717747,0.5242414210283926,-2.326123891971733,-0.42588034997164925,2.997821481629302,10.227277653270045,-36.041629782916694,0.9501217710000444,11,1.5550003051757955,-1.9649963378906108,-4.539995193481431,-7.009998321533189,-0.5400009155273295,4,0.01243403297715262,-2.171151480160285,90.80999755859376,1.295858896397883,91.48999786376952,1.212120336386997,92.47000122070312,0.01243403297715262
8125,2015-11-09,90.75,91.01000213623048,89.95999908447266,90.73999786376952,495600.0,-0.0014304275676357836,2.9622277562652255,0.33341810783379544,39.13981546730802,51.91061426651775,1.5680299752897753,1.5223626746446541,-2.9156651520822976,-3.964907088225033,18.23492936690474,1.0500030517578267,1.6074758280762609,-1.491499328613287,-3.434750703418601,0.451752046192027,-2.463125016015951,-0.5198736412106228,2.8591929676887844,21.010650709878234,-20.67967675898541,0.971625687402659,11,1.404998779296875,-0.845001220703125,-4.337497711181641,-6.880001068115234,0.48999786376951704,0,0.01939396293366924,-1.666674038036226,90.87999725341795,-2.171151480160285,90.80999755859376,1.295858896397883,91.48999786376952,0.01939396293366924
8126,2015-11-10,91.30999755859376,91.58000183105469,89.56999969482422,90.52999877929688,538600.0,0.006170771995523516,2.0454408840800853,77.98321891674799,49.82207146464335,50.008544623199995,0.8899870968835017,1.00192015120534,-3.3435796950382866,-4.498830619463675,17.653017918715808,2.0100021362304688,1.194563273201993,-0.9240016937255717,-2.8810618383013207,1.0330584508501772,-1.902531766013439,0.05452837856229564,1.9342760207734102,51.47926857070646,5.0670173995349685,0.9785300722878714,11,0.49500274658201704,-1.4049987792968892,-4.897495269775405,-7.439998626708999,-0.790000915527358,1,-0.0008760727609136154,2.9622277562652255,90.75,-1.666674038036226,90.87999725341795,-2.171151480160285,90.80999755859376,-0.0008760727609136154
8127,2015-11-11,91.56999969482422,92.0,91.18000030517578,91.86000061035156,612900.0,0.0028474662488475744,1.8771934521021,-0.37179662741108127,44.77805046154813,48.16021210751871,0.45700084884833814,0.8558954553178495,-3.4035351048774203,-4.7427977758704,17.0595767972121,0.8199996948242188,0.6393651948672385,-0.7084995269775334,-2.55407909271743,1.1370800387623632,-1.6312893098474888,0.214290255892422,1.233361018397801,71.94247763324002,25.016150945293845,0.9227897828699504,11,0.2350006103515625,-1.4150009155273438,-5.157497406005859,-7.700000762939453,-3.0699996948242188,2,-0.00032760488584526737,2.0454408840800853,91.30999755859376,2.9622277562652255,90.75,-1.666674038036226,90.87999725341795,-0.00032760488584526737
8128,2015-11-12,90.18000030517578,91.62000274658205,90.13999938964844,91.30999755859376,411300.0,-0.015179637373385346,-1.4462883913315114,3.8965299518560905,29.040421311811627,44.753897918724874,1.685647031272552,2.1256925719233664,-1.8758076972099644,-3.34308670424862,16.190375749270565,1.480003356933608,0.24028686577733538,-1.9529991149902344,-3.9791983036269727,0.07320007364650394,-2.9660987093086106,-0.9398995206718581,2.2353570858385012,25.10290262319273,-15.320412849570904,1.0130995943183703,11,1.625,0.3250007629394531,-3.767498016357422,-6.310001373291016,-0.970001220703125,3,-0.0031048877616914883,1.8771934521021,91.56999969482422,2.0454408840800853,91.30999755859376,2.9622277562652255,90.75,-0.0031048877616914883
8129,2015-11-13,89.51000213623047,90.73999786376952,89.3499984741211,90.25,455800.0,-0.00742956494431124,-1.6226275218264126,0.6548669578896826,26.518725428417724,41.114484987665826,2.005297174075764,2.694407770308956,-1.0881789104441566,-2.6531230962432915,15.29287800992789,1.3899993896484233,-0.1253160068299053,-2.4709972381591854,-4.799095057437256,-0.14289941888111457,-3.6350461477982208,-1.30694832852015,2.5639123312409993,6.037870565237044,-27.917979683753536,1.164048909639034,11,2.0249977111816406,2.1199989318847656,-2.967498779296875,-5.640003204345703,1.6199951171874858,4,0.004468791378980486,-1.4462883913315114,90.18000030517578,1.8771934521021,91.56999969482422,2.0454408840800853,91.30999755859376,0.004468791378980486
8130,2015-11-16,89.44999694824219,89.5,88.30000305175781,88.87000274658203,805900.0,-0.0006703741096660831,2.529401204995007,-0.7837782107987175,29.290320040164843,37.8761374187163,1.6160111840297873,2.635956565893963,-0.8656163854286802,-2.5618023367838987,14.54435194918256,1.2099990844726562,-0.3949453955240614,-2.370002365112299,-4.931170723737267,0.19116599351266927,-3.650586544424783,-1.0894181857998149,2.2425692801602253,31.08094175674171,-0.6396876366387261,1.2805841793124824,11,1.1750030517578125,1.8750038146972656,-2.504993438720703,-5.2449951171875,2.0699996948242188,0,0.009949686081749176,-1.6226275218264126,89.51000213623047,-1.4462883913315114,90.18000030517578,1.8771934521021,91.56999969482422,0.009949686081749176
8131,2015-11-17,89.56999969482422,90.12000274658205,89.02999877929688,89.38999938964844,863700.0,0.0013415623328805193,-1.4222269317170664,0.3103484563475882,27.41724905921187,36.3352304641065,1.1637650099515042,2.3862714527251256,-0.902779214260903,-2.6426080229073534,13.49361199971717,1.0900039672851705,-0.7134464671733269,-2.0899997711181584,-4.796950874026194,0.6169513317898776,-3.4434753225721835,-0.7365242196641333,1.579756425315054,34.324261907020286,4.863842715305687,1.3534755514540182,11,0.7550010681152344,1.7550010681152344,-2.1449966430664062,-4.884998321533203,1.970001220703125,1,0.018644615101431006,2.529401204995007,89.44999694824219,-1.6226275218264126,89.51000213623047,-1.4462883913315114,90.18000030517578,0.018644615101431006
8132,2015-11-18,91.37000274658205,91.5500030517578,89.81999969482422,89.91000366210938,713800.0,0.02009604843017354,-1.1097511618494516,8.11109227313194,44.43173367412997,36.7537326592791,-0.7320301580130888,0.6204420548398133,-2.5544416818012934,-4.374027196981345,12.859455325845753,1.9800033569335795,-1.0333917373338295,-0.2914970397949048,-2.997734527927989,2.414740448338179,-1.644615783861454,1.0616217042716443,-3.069999694824233,92.46987882590045,59.17167564793332,1.3531187440665426,11,-1.2200012207031392,-0.045001983642592336,-3.444999694824233,-6.18500137329103,0.6499938964843608,2,-0.009302901148784737,-1.4222269317170664,89.56999969482422,2.529401204995007,89.44999694824219,-1.6226275218264126,89.51000213623047,-0.009302901148784737
8133,2015-11-19,90.76000213623048,92.44000244140624,90.75,91.47000122070312,945700.0,-0.006676158389131492,-3.630122383286438,-0.4863010477359874,36.406125226900656,36.31605690379291,-0.14512907344382597,1.1632831701159745,-1.8056106736764406,-3.7037223277569495,12.364895368735116,1.6900024414062358,-1.3144534747064114,-0.8209976196288977,-3.5342707583683364,1.892275519110541,-2.177634188998624,0.5356389497408287,-2.3949990844726727,59.42027650109336,26.430122967793046,1.3566365693697198,11,-0.3899993896484517,0.5649986267089702,-2.740001678466811,-5.480003356933608,2.059997558593736,3,-0.024900860324333474,-1.1097511618494516,91.37000274658205,-1.4222269317170664,89.56999969482422,2.529401204995007,89.44999694824219,-0.024900860324333474
8134,2015-11-20,91.30999755859376,91.63999938964844,90.97000122070312,91.20999908447266,1890600.0,0.006059887719457535,-1.3103616106075953,-0.1408431029110167,38.13846347029,36.20479557079091,-0.7014828768578667,0.46462760188606467,-2.225253276334783,-4.201418851715587,11.420703793902936,0.8799972534179545,-1.312468785264528,-0.16150207519530113,-2.721101861548263,2.3980977111576607,-1.4413019683717891,1.1182978179811869,-2.781994531250021,72.70519204331492,41.1477806770648,1.2797998931764825,11,-0.939994812011733,0.015003204345688914,-2.514995574951186,-5.749996185302749,0.9300003051757528,4,-0.022998560182564187,-3.630122383286438,90.76000213623048,-1.1097511618494516,91.37000274658205,-1.4222269317170664,89.56999969482422,-0.022998560182564187
8135,2015-11-23,92.16999816894531,92.1999969482422,91.0199966430664,91.0199966430664,469900.0,0.00941847150745656,-1.0521717208574348,11.500190737772074,48.283736480529335,36.03386946144491,-1.496217271342445,-0.5296398613152604,-2.9280354279992906,-5.001672651619927,10.374358898829653,1.1800003051757955,-1.229172124057385,0.7664985656738281,-1.629896488018602,3.1628936193662582,-0.43169896117238693,1.9646960925200432,-3.485515165039075,92.08199464824315,56.324989493989904,1.1981975268462126,11,-1.7999954223632812,-0.8449974060058594,-3.18499755859375,-6.4199981689453125,-1.1199951171875142,0,-0.011283508041532775,-1.3103616106075953,91.30999755859376,-3.630122383286438,90.76000213623048,-1.1097511618494516,91.37000274658205,-0.011283508041532775
8136,2015-11-24,91.66999816894531,92.0,90.79000091552734,91.8499984741211,400200.0,-0.005424758706011001,4.0416275927839145,-0.15652179681954184,51.08958994324148,36.735151626077496,-1.0502230820324314,-0.11342690842869274,-2.3123933639714664,-4.44247035925558,9.963344087800657,1.3799972534179688,-1.155059419788472,0.3159988403320284,-2.011008835916698,2.643006516580755,-0.8475049977923419,1.4795026784563987,-2.8352943875390793,70.6105547612326,30.99866646523943,1.1635038381243659,11,-1.2999954223632812,-0.3449974060058594,-2.55999755859375,-5.9199981689453125,-3.3799972534179688,1,-0.0016363208124260398,-1.0521717208574348,92.16999816894531,-1.3103616106075953,91.30999755859376,-3.630122383286438,90.76000213623048,-0.0016363208124260398
8137,2015-11-25,91.9800033569336,92.0500030517578,91.38999938964844,91.83000183105469,265700.0,0.0033817518728096463,3.551735024072327,-0.8333403975755521,57.41447881805404,39.88782468232665,-1.4482522507070001,-0.5293298588817379,-2.494322425876817,-4.685121373184131,9.189613987881568,0.6600036621093608,-1.0437737597493424,0.6760040283203068,-1.5444309403825116,2.8964389970231252,-0.4342134560311024,1.786221512671716,-3.0010876291273547,72.78115858283134,27.76873499597579,1.1102174843514065,11,-1.6100006103515625,-0.6550025939941406,-2.6950016021728516,-6.230003356933594,-3.5500030517578125,2,-0.004783674987473008,4.0416275927839145,91.66999816894531,-1.0521717208574348,92.16999816894531,-1.3103616106075953,91.30999755859376,-0.004783674987473008
8138,2015-11-27,92.01000213623048,92.1500015258789,91.37000274658205,91.8000030517578,216800.0,0.00032614457710411493,2.1836823666795837,1.3999796551550645,57.19747773384823,43.2965749384856,-1.331374634394109,-0.6169499101749665,-2.4032495152168707,-4.630940595382796,8.429280340063476,0.7799987792968608,-1.09454955397743,0.7225025177002067,-1.4702501259015577,2.915255161301971,-0.3738738041006826,1.818878839501096,-2.892642939880247,86.52515272359342,35.579557156662304,1.0963763218008826,11,-1.6399993896484517,-0.6850013732910298,-2.1625003814697408,-6.260002136230483,-3.980003356933608,4,0.00010862413437529028,3.551735024072327,91.9800033569336,4.0416275927839145,91.66999816894531,-1.0521717208574348,92.16999816894531,0.00010862413437529028
8139,2015-11-30,91.58999633789062,92.62000274658205,91.52999877929688,91.94000244140624,659600.0,-0.004564784138554767,-3.638302707616449,-1.6667029972749112,55.15967338002189,46.170947531803044,-0.6540766648184189,-0.33210966509147966,-1.8574639130248016,-4.135049240729131,7.72969888236938,1.0900039672851705,-1.1313381760309227,0.37749671936035156,-1.6522188211462066,2.4072122598669097,-0.6373610508929346,1.3923544896136377,-2.3397314117381427,43.71555310970441,-10.561526793478258,1.014857770253282,11,-0.7649955749511719,-0.2649955749511719,-1.7424945831298828,-5.839996337890625,-4.709999084472656,0,0.013429450880158456,2.1836823666795837,92.01000213623048,3.551735024072327,91.9800033569336,4.0416275927839145,91.66999816894531,0.013429450880158456
8140,2015-12-01,93.13999938964844,93.1500015258789,91.52999877929688,91.98999786376952,495300.0,0.01692327889215761,1.769221740406247,-3.2856613479816894,60.02189372352063,49.79368582783735,-1.8166474487471476,-2.005408495218248,-3.290096861144434,-5.613593891504493,6.790460473508054,1.6200027465820312,-0.863121558125215,1.9404998779296818,-0.03276886629785736,3.913768622157221,0.9538655058159122,2.9271342500434514,-3.6875501942701874,99.57618077781011,43.08855684961354,0.9866343721137669,12,-1.654998779296875,-1.8149986267089844,-3.207498550415039,-7.305000305175781,-8.510002136230469,1,-0.009662889540226316,-3.638302707616449,91.58999633789062,2.1836823666795837,92.01000213623048,3.551735024072327,91.9800033569336,-0.009662889540226316
8141,2015-12-02,92.04000091552734,92.9800033569336,91.95999908447266,92.93000030517578,348600.0,-0.01181016192108053,1.060603258272838,-0.7739114858723608,52.35707343949678,50.67427913510033,-0.36814795119997257,-0.9900359643295502,-2.0408588465448076,-4.463296025997408,6.414704300201782,1.1800003051757812,-0.5040142190597692,0.8620014190673828,-1.0617297857388337,2.7857326238735993,-0.09986418333572544,1.823867021470491,-2.2917475337090423,37.64037238328683,-16.194512321826217,0.9618656024031088,12,-0.09000015258789062,-0.7150001525878906,-1.5174999237060547,-6.020000457763672,-6.730003356933594,2,-0.010756169642785474,1.769221740406247,93.13999938964844,-3.638302707616449,91.58999633789062,2.1836823666795837,92.01000213623048,-0.010756169642785474
8142,2015-12-03,90.16000366210938,92.25,89.76000213623047,92.0500030517578,576700.0,-0.020425871737478563,1.1746769991404413,2.1235962761671106,49.90441388314497,52.17408898579414,1.4775399843132817,0.8276464798162522,-0.04876639414345618,-2.5475723169295748,6.449573734342233,2.4899978637695312,-0.2113436800389792,-0.9514961242675781,-2.9212170028837505,1.0182247543485943,-1.9363565635756714,0.03336431504051518,2.9899978637695312,11.799457165105528,-43.783256469781826,0.9848604393080879,12,1.2949981689453125,1.1649971008300781,0.5299968719482422,-4.140003204345703,-3.3100051879882812,3,-0.02074093467864313,1.060603258272838,92.04000091552734,1.769221740406247,93.13999938964844,-3.638302707616449,91.58999633789062,-0.02074093467864313
8143,2015-12-04,92.66999816894531,92.80999755859376,90.31999969482422,90.3499984741211,491300.0,0.027839334570599394,-1.0924375943657938,-1.2275134624544952,62.845501173250966,54.91931539723425,-0.8191743060142755,-1.6188563177761068,-2.401325870445163,-5.003688789455708,6.690440321683024,2.649993896484389,0.17174159322689775,1.465498352050787,-0.6167112594691275,3.5477079635707014,0.4243935462908297,2.506603157810744,0.4122033691406273,85.8406063906881,22.99976797840698,1.0411048057599555,12,-1.214996337890625,-1.4999961853027344,-1.8249988555908203,-6.494998931884766,-7.8600006103515625,4,-0.04575372771713726,1.1746769991404413,90.16000366210938,1.060603258272838,92.04000091552734,1.769221740406247,93.13999938964844,-0.04575372771713726
8144,2015-12-07,92.01000213623048,92.69000244140624,90.05999755859375,92.37999725341795,417200.0,-0.007122003299402269,4.313111696798878,-0.15948067493840998,59.92249955495208,56.21251129439234,-0.055250548609308225,-0.9168709696135409,-1.6608533719495568,-4.304282542096217,6.971754493211929,2.630004882812486,0.27234710982155264,0.749002075195321,-1.3573178203344725,2.8553219707251145,-0.3041578725695757,1.8021620229602178,1.005755413818349,66.37169336580182,-0.4664591508028906,1.0531599477648932,12,-0.5550003051757955,-0.8400001525879048,-1.1650028228759908,-5.835002899169936,-6.470001220703139,0,-0.04325620328799462,-1.0924375943657938,92.66999816894531,1.1746769991404413,90.16000366210938,1.060603258272838,92.04000091552734,-0.04325620328799462
8145,2015-12-08,92.51000213623048,92.8000030517578,91.2300033569336,91.55999755859376,598200.0,0.005434191809491562,1.0522785864237816,-2.5676138238207185,61.06928731796887,57.32136655825094,-0.5609375841708157,-1.347333920219441,-1.9874770719899288,-4.741925226851251,7.106711117798037,1.5699996948242045,0.5279137979017605,1.1610019683838004,-1.001733939353855,3.3237378761214558,0.07963401451497987,2.242369922252621,0.44064030554197586,85.40369433150462,13.855724990313234,1.081367953868827,12,-1.0550003051757955,-1.3400001525879048,-1.6650028228759908,-6.335002899169936,-8.480003356933608,1,-0.060858336966869264,4.313111696798878,92.01000213623048,-1.0924375943657938,92.66999816894531,1.1746769991404413,90.16000366210938,-0.060858336966869264
8146,2015-12-09,91.2300033569336,92.5199966430664,90.79000091552734,92.5199966430664,713800.0,-0.013836328502208395,1.6821778781892809,-1.3578811265750608,49.45141281380078,56.43658144666725,0.7264816513519747,-0.0776147315247897,-0.5147751199942121,-3.4151610576925293,7.475864048801986,1.7299957275390625,0.7111445032098374,-0.11499710083008097,-2.27833251124558,2.048338309585418,-1.1966648060378304,0.9666706043776685,1.656826278728019,48.196833671445034,-19.84936689448577,1.0816677052077501,12,0.22499847412109375,-0.220001220703125,-0.38500404357910156,-5.055004119873047,-7.730003356933594,2,-0.07234468771960223,1.0522785864237816,92.51000213623048,4.313111696798878,92.01000213623048,-1.0924375943657938,92.66999816894531,-0.07234468771960223
8147,2015-12-10,91.54000091552734,91.94000244140624,90.87999725341795,91.3499984741211,339500.0,0.003397978156165271,1.1414127402475915,-0.14728948084361435,53.13001329940305,55.984640953951114,0.388344633093169,-0.4110496875584033,-0.6551201118618906,-3.661585792278686,7.6034907500913125,1.0600051879882812,0.7307314739636155,0.19650039672850994,-1.9662196737680375,2.3592204672250574,-0.8848596385197709,1.2778604319767908,1.2842921701456476,53.818303888494036,-14.686205224732952,1.0813600352482746,12,-0.08499908447265625,-0.8149986267089844,-0.6100006103515625,-5.365001678466797,-9.200004577636719,3,-0.0680577156939578,1.6821778781892809,91.2300033569336,1.0522785864237816,92.51000213623048,4.313111696798878,92.01000213623048,-0.0680577156939578
8148,2015-12-11,89.9000015258789,91.61000061035156,89.77999877929688,90.7699966430664,464600.0,-0.01791565843616083,-2.297298783421541,-4.5788628332797945,44.79706085218391,54.833239561969116,1.8970608951461259,1.2721195819805047,1.1473547050855615,-1.9948472014663423,8.087915367889108,1.8300018310546875,0.7157543349257622,-1.4294990539550838,-3.6272724544890877,0.7682743465789201,-2.528385754222086,-0.33061235368808184,2.863005740805235,3.973595258666443,-61.35580008549615,1.0988867002670037,12,1.5550003051757812,0.8250007629394531,0.8974990844726562,-3.7250022888183594,-9.569999694824219,4,-0.03392661846484868,1.1414127402475915,91.54000091552734,1.6821778781892809,91.2300033569336,1.0522785864237816,92.51000213623048,-0.03392661846484868
8149,2015-12-14,89.91000366210938,90.91000366210938,89.44999694824219,90.2699966430664,665900.0,0.00011125846563619923,-1.2812490686820883,0.41378735793461485,41.10238169329349,52.731071558610545,1.8145052576425797,1.3635299538143926,1.276859027733252,-1.9586198613886125,8.206576291012995,1.4600067138671875,0.6096124322222067,-1.4394969940185547,-3.57392083949064,0.6949268514535305,-2.50670891675459,-0.3722850712825192,2.792943501965695,13.731518679456755,-46.22218825017201,1.0672119227360413,12,1.3049964904785156,0.8149986267089844,0.7824954986572266,-2.1750030517578125,-7.470001220703125,0,-0.05672345563105463,-2.297298783421541,89.9000015258789,1.1414127402475915,91.54000091552734,1.6821778781892809,91.2300033569336,-0.05672345563105463
8150,2015-12-15,90.33999633789062,91.77999877929688,89.9000015258789,90.80999755859376,563500.0,0.004782478681651492,-1.7852000045211533,1.3055844018226526,44.7347469370644,51.88414639167361,1.0566850558102772,1.0578700614563132,0.9526587365317596,-2.3156223261678406,7.522182323845593,1.8799972534179688,0.5041827411378392,-1.0540042877197209,-3.054597050359874,0.9465884749204321,-2.0543006690397903,-0.053707906399651506,2.2328328175511274,28.990211013665814,-28.392091558353577,1.0002963813200743,12,0.7900009155273438,0.3850059509277344,0.3350028991699219,-2.3049964904785156,-8.489997863769531,1,-0.05313256162210023,-1.2812490686820883,89.91000366210938,-2.297298783421541,89.9000015258789,1.1414127402475915,91.54000091552734,-0.05313256162210023
8151,2015-12-16,91.23999786376952,91.5999984741211,90.20999908447266,90.98999786376952,739100.0,0.009962381695397537,1.8659745162811807,-0.5319135121095871,47.20118653947143,51.58378779793211,0.034943834761591575,0.3050347883224873,0.23105145431152607,-3.1289948800519625,7.228980701779294,1.3899993896484375,0.4638023775208353,-0.23750267028809446,-2.0479144827068723,1.5729091421306833,-1.1427085764974834,0.6677032359212944,1.2079180033842505,71.88742837883368,15.773321998602817,0.9052059062093889,12,-0.11000061035154829,-0.5149955749511577,-0.20999908447264204,-2.709999084472642,-8.379997253417955,2,-0.0790223504305414,-1.7852000045211533,90.33999633789062,-1.2812490686820883,89.91000366210938,-2.297298783421541,89.9000015258789,-0.0790223504305414
8152,2015-12-17,90.5199966430664,92.0,90.05000305175781,91.47000122070312,511000.0,-0.007891289320043016,-1.0634978302553235,-3.800018310546875,44.64411669527915,49.56141174482412,0.9067328740388803,1.0098670010235935,1.0731779198696785,-2.3424375397807466,7.692425060472999,1.9499969482421875,0.21558648904427002,-0.9150035858154268,-2.775263291976529,0.9452561203456753,-1.8451334388959708,0.015126267265117121,1.808002467330894,41.96072212880796,-9.880836755537558,0.9301298530805484,12,0.6050033569335938,0.20500564575195312,0.3350028991699219,-1.9899978637695312,-7.7599945068359375,3,-0.07755188801815005,1.8659745162811807,91.23999786376952,-1.7852000045211533,90.33999633789062,-1.2812490686820883,89.91000366210938,-0.07755188801815005
8153,2015-12-18,88.5,91.43000030517578,88.45999908447266,90.41000366210938,1122300.0,-0.022315474127021284,-1.9849176104342225,2.010520482817883,40.038683197207554,47.352098816185844,2.5401316515225716,3.0059872402055277,3.132126030746548,-0.2741404364079756,8.051012778547943,2.970001220703125,0.06427165536473467,-2.822000122070307,-5.085714478418765,-0.5582857657218483,-3.953857300244536,-1.6901429438960776,3.7128790239111,1.1299690729425964,-49.60217055387438,1.13185717817423,12,2.1300010681152344,2.2250022888183594,2.479999542236328,0.029998779296875,-5.3600006103515625,4,-0.06960456115377822,-1.0634978302553235,90.5199966430664,1.8659745162811807,91.23999786376952,-1.7852000045211533,90.33999633789062,-0.06960456115377822
8154,2015-12-21,89.20999908447266,90.2300033569336,88.58000183105469,89.47000122070312,707900.0,0.008022588525114838,-1.171059434118527,0.13612651189544153,36.60529336293561,44.633877265626595,1.5546738866710115,2.245734907091176,2.452400805378005,-0.9310605109450023,8.428979022485814,1.7300033569335938,0.09382393298270131,-2.0070011138916044,-4.459961405184075,0.44595917740086577,-3.2334812595378395,-0.7805209682453693,2.7900009155273438,21.186435198655158,-22.401984240526023,1.2264801456462353,12,1.279998779296875,1.5150032043457031,1.9450016021728516,-0.6800003051757812,-3.2900009155273438,0,-0.09954038050162439,-1.9849176104342225,88.5,-1.0634978302553235,90.5199966430664,1.8659745162811807,91.23999786376952,-0.09954038050162439
8155,2015-12-22,91.12999725341795,92.33999633789062,89.44999694824219,91.48999786376952,993300.0,0.021522230564392952,1.8058279754673547,1.3846063558203,47.06260447953058,44.36845411737434,-0.6500207059091139,0.25700431577665483,0.5462809203081633,-2.79010818725925,8.158089029227552,3.1299972534179688,-0.2255295725625075,-0.03500289916993893,-2.446645784966236,2.3766399866263583,-1.2408243420680805,1.1708185437282026,-2.6699981689452983,68.81443451005647,23.46264682999019,1.2058214428981477,12,-0.7299995422363139,-0.40499496459959516,0.45250320434571734,-2.214996337890611,-5.019996643066392,1,-0.09535822532558869,-1.171059434118527,89.20999908447266,-1.9849176104342225,88.5,-1.0634978302553235,90.5199966430664,-0.09535822532558869
8156,2015-12-23,91.5199966430664,91.91999816894531,91.1500015258789,91.66999816894531,533300.0,0.004279594002004838,1.3692148784581617,0.41667019878777606,54.85712572990265,44.56035549854097,-1.1114381970090363,-0.15263466446637608,0.16143791383399275,-3.126329735252341,8.028295827069147,0.790000915527358,-0.46906655317658874,0.3624965667724638,-2.043459909175695,2.7684530427206226,-0.8404816712016157,1.5654748047465432,-2.982397613525393,78.86597228640137,28.060925270761203,1.2029782379740808,12,-1.1199989318847656,-0.714996337890625,-0.5449962615966797,-2.6049957275390625,-6.279998779296875,2,-0.10565994890339536,1.8058279754673547,91.12999725341795,-1.171059434118527,89.20999908447266,-1.9849176104342225,88.5,-0.10565994890339536
8157,2015-12-24,91.54000091552734,91.91000366210938,90.95999908447266,91.1999969482422,211300.0,0.00021857815990711238,-1.3170851980386866,-2.2666700574740926,45.091231356515834,44.5930411101334,-1.2644085348170933,-0.21849534723314434,0.1720743284963504,-3.1049869359990794,7.814442206669813,0.9500045776367188,-0.7931057793134926,0.40450096130371094,-1.9777178769214032,2.786719799528825,-0.786608457808839,1.595610380416261,-2.926353939819336,79.3815466838656,31.644725034091472,1.1911094191125542,12,-1.1400032043457031,-0.7350006103515625,-0.7150001525878906,-2.625,-6.790000915527344,3,-0.09482193815123119,1.3692148784581617,91.5199966430664,1.8058279754673547,91.12999725341795,-1.171059434118527,89.20999908447266,-0.09482193815123119
8158,2015-12-28,92.0199966430664,92.05999755859376,90.55999755859376,91.22000122070312,360300.0,0.005243562625501852,2.4091015492920014,2.3529002580501377,50.044106437250285,45.58656608168416,-1.5780018551037784,-0.7354087067487853,-0.34876463698780924,-3.5509630530763445,7.5382962620513805,1.5,-0.832428421822101,0.8839969635009766,-1.4989983497618624,3.2669922767638155,-0.3075006931304358,2.075494620132389,-3.3318226801147404,91.48935738489946,44.20497664079106,1.1914976566314173,12,-1.6199989318847656,-1.214996337890625,-1.2824954986572266,-3.1049957275390625,-6.849998474121094,0,-0.1006302417370678,-1.3170851980386866,91.54000091552734,1.3692148784581617,91.5199966430664,1.8058279754673547,91.12999725341795,-0.1006302417370678
8159,2015-12-29,92.81999969482422,93.63999938964844,92.05999755859376,92.62000274658205,352300.0,0.008693795706828045,-1.393928885189839,0.24999761580054872,51.33275079606859,46.31967762157351,-2.1476619396468806,-1.5162786311906729,-1.1637486594702722,-4.305721963593172,7.209281197502962,1.6200027465820312,-0.9369999435295568,1.622499847412115,-0.8707653683714796,4.11576506319571,0.37586723952031775,2.8691324553039124,-4.058789284373773,80.42961295867383,36.39868855854308,1.246632607891798,12,-1.7700004577636719,-1.7700004577636719,-1.9724979400634766,-3.904998779296875,-9.5,1,-0.10428787262445505,2.4091015492920014,92.0199966430664,-1.3170851980386866,91.54000091552734,1.3692148784581617,91.5199966430664,-0.10428787262445505
8160,2015-12-30,92.23999786376952,93.38999938964844,92.16999816894531,93.0199966430664,294700.0,-0.0062486730549627945,-1.652181845322011,-3.9000534065769865,54.620289037676464,47.1440223435963,-1.4190276975817255,-1.0615879577349716,-0.6096447393750282,-3.6867424328056444,6.544124423563212,1.220001220703125,-0.7929078559384948,1.0874980926513587,-1.2878472817848916,3.462843467087609,-0.10017459456676647,2.275170779869484,-3.2836358941511463,54.5454320265932,10.585355514169358,1.1876726872181222,12,-1.1899986267089702,-1.1899986267089702,-1.3924961090087749,-3.3249969482421733,-9.59999847412108,2,-0.06851691068074717,-1.393928885189839,92.81999969482422,2.4091015492920014,92.0199966430664,-1.3170851980386866,91.54000091552734,-0.06851691068074717
8161,2015-12-31,91.0500030517578,92.38999938964844,91.04000091552734,92.0500030517578,315000.0,-0.01290107154782505,-1.6470447439676414,1.2820532884697915,47.925494150684806,47.50861983864137,-0.2892339180824308,0.05316148141535848,0.5368666162519702,-2.4788240155251913,5.557187757276654,1.3499984741210938,-0.6115662350168378,-0.05299682617189205,-2.3914445494975354,2.2854508971537513,-1.2222206878347208,1.1162270354909367,-1.9062955853382277,15.909259800545097,-25.69657920747044,1.1692238616628243,12,-3.8146972514141453e-06,-3.8146972514141453e-06,-0.2025012969970561,-2.1350021362304545,-7.560005187988267,3,-0.0542559283451981,-1.652181845322011,92.23999786376952,-1.393928885189839,92.81999969482422,2.4091015492920014,92.0199966430664,-0.0542559283451981
8162,2016-01-04,88.29000091552734,89.83000183105469,87.81999969482422,89.81999969482422,716600.0,-0.030313037273173027,1.5935460371526171,1.529998779296875,43.77416271330453,47.9236731182077,2.370456355950026,2.809952261064524,3.2665175324718234,0.2899405854035706,6.191273075580968,3.2300033569335795,-0.5803498154811564,-2.719498825073245,-5.348225958347825,-0.09077169179866473,-4.033862391710542,-1.4051352584359478,5.349998474121094,8.075622772301887,-36.708703317408265,1.3143635666372908,1,2.4399986267089844,2.4399986267089844,2.5575008392333984,0.625,-5.010002136230469,0,-0.03454528281946612,-1.6470447439676414,91.0500030517578,-1.652181845322011,92.23999786376952,-1.393928885189839,92.81999969482422,-0.03454528281946612
8163,2016-01-05,88.43000030517578,89.23999786376953,88.08999633789062,88.58000183105469,627900.0,0.0015856766133957034,-1.7710564293002178,0.09804029121372294,44.33382657660156,48.782399030837254,2.480314904796714,2.462257164506525,3.0639626862095497,0.16072440388450104,7.0090721624605665,1.1500015258789062,-0.656622009687652,-2.367499542236331,-5.113641844423697,0.3786427599510347,-3.740570693330014,-0.9944283911426481,5.093599090576177,10.481110693082027,-36.65189580553648,1.3730711510936808,1,2.299999237060547,2.299999237060547,2.417501449584961,0.4850006103515625,-6.30999755859375,1,-0.04161483990134507,1.5935460371526171,88.29000091552734,-1.6470447439676414,91.0500030517578,-1.652181845322011,92.23999786376952,-0.04161483990134507
8164,2016-01-06,88.02999877929688,88.83999633789062,87.01000213623047,87.30999755859375,479100.0,-0.004523369043293979,-1.7727351543805703,-4.799959310309751,41.13584890635575,48.12387063381782,3.012083598820041,2.686538863989256,3.3590421824949175,0.5654605402083632,8.0844040281451,1.8299942016601562,-0.6511586605523263,-2.5685009002685604,-5.514257611519042,0.3772558109819215,-4.041379255893801,-1.0956225446433194,5.379528622436524,15.987415081095238,-32.05913910401835,1.4728783556252445,1,2.295001983642578,2.295001983642578,2.817502975463867,0.8850021362304688,-5.019996643066406,2,-0.032488931614346295,-1.7710564293002178,88.43000030517578,1.5935460371526171,88.29000091552734,-1.6470447439676414,91.0500030517578,-0.032488931614346295
8165,2016-01-07,86.87999725341797,87.73999786376953,86.20999908447266,86.81999969482422,841700.0,-0.01306374578922942,-1.3906253725293851,0.08332980121222397,33.58433354245233,45.760227057434456,3.9066495325966173,3.57649713687087,4.387628197334138,1.7071706566085254,9.38397209288128,1.8199996948242188,-0.4184797626778334,-3.437002182006836,-6.675150231719314,-0.19885413229435756,-5.056076206863082,-1.8179281571505896,6.273549137695312,10.841393784142465,-32.777119236133586,1.6190740248562416,1,3.045001983642578,3.045001983642578,4.195003509521484,2.035003662109375,-2.899993896484375,3,-0.0409760321263557,-1.7727351543805703,88.02999877929688,-1.7710564293002178,88.43000030517578,1.5935460371526171,88.29000091552734,-0.0409760321263557
8166,2016-01-08,84.62999725341797,87.19999694824219,84.44999694824219,87.19000244140625,807800.0,-0.025897790873968818,1.1317877367557259,-42.66848931841302,30.114786088432993,44.09617758320303,5.67311027110145,5.593469001002418,6.515610998839463,3.925332759833964,10.695248247301825,2.75,-0.23247566795068053,-5.357001876831049,-9.438720474894893,-1.2752832787672048,-7.397861175862971,-3.316142577799127,8.106936299296876,3.345727542940122,-38.810195184130734,2.0408592990319203,1,4.415000915527344,4.415000915527344,6.775003433227539,4.285003662109375,-1.029998779296875,4,-0.023514095809440194,-1.3906253725293851,86.87999725341797,-1.7727351543805703,88.02999877929688,-1.7710564293002178,88.43000030517578,-0.023514095809440194
8167,2016-01-11,85.30999755859375,85.55999755859375,84.37999725341797,84.91999816894531,685000.0,0.008034979643678497,1.651687897543162,-0.15234320284909625,38.1588635771492,42.7755950431918,4.488457705100643,4.6618151338437315,5.708663302901982,3.221596284019853,12.085671688693578,1.1800003051757812,-0.3709102066539316,-4.365501403808594,-8.876515036085024,0.14551222846783674,-6.621008219946802,-2.1099945876703856,6.763981065763289,19.135806345269305,-27.044313150885788,2.2555068161382144,1,3.700000762939453,3.700000762939453,6.327503204345703,3.6050033569335938,-2.2299957275390625,0,-0.021333955537558014,1.1317877367557259,84.62999725341797,-1.3906253725293851,86.87999725341797,-1.7727351543805703,88.02999877929688,-0.021333955537558014
8168,2016-01-12,86.8499984741211,87.12000274658203,85.16000366210938,85.25,668600.0,0.01805182229046043,-1.2022571118740544,4.102566610587268,41.74825137515806,41.710650663090625,2.389221713998225,3.03732503871899,4.0776250573875075,1.6860531946904587,12.418643071980437,1.9599990844726562,-0.6684387631206903,-2.6730003356933594,-7.3550339611657165,2.0090332897789978,-5.014017148429545,-0.3319835229571737,4.454582013142044,55.381204657694994,5.790064519372045,2.3410168127361795,1,2.0349998474121094,2.1599998474121094,4.540002822875977,2.06500244140625,-3.470001220703125,1,-0.04110535126708126,1.651687897543162,85.30999755859375,1.1317877367557259,84.62999725341797,-1.3906253725293851,86.87999725341797,-0.04110535126708126
8169,2016-01-13,84.80999755859375,87.02999877929688,84.56999969482422,86.95999908447266,485600.0,-0.023488784701996335,1.1484699571887858,-1.3437522351763107,28.086001548099887,38.76239649758212,3.54646383760911,4.928334125486572,5.976828220698977,3.735300536633318,12.644496912424119,2.4599990844726562,-0.8946785111191105,-4.458000946044919,-9.585613287871908,0.66961139578207,-7.0218071169584135,-1.8941947751314245,5.802124605284874,12.797625805514054,-32.942442364085004,2.5638061709134923,1,3.575000762939453,4.200000762939453,6.502504348754883,4.105003356933594,-0.1699981689453125,2,-0.03171789752915921,-1.2022571118740544,86.8499984741211,1.651687897543162,85.30999755859375,1.1317877367557259,84.62999725341797,-0.03171789752915921
8170,2016-01-14,85.54000091552734,86.1500015258789,84.69999694824219,85.37000274658203,516400.0,0.008607515363141527,1.0863384378945058,-0.07906885967246854,29.742575301453925,36.742072181000914,1.9736719500638458,4.026742324167955,5.101612946901469,3.046505510641154,13.580714631499324,1.4500045776367188,-1.2485347879364213,-3.487997817993161,-8.848393098497539,1.8723974625112163,-6.16819545824535,-0.8078001777409725,4.448908757305219,41.13488608663422,-0.3978356841425139,2.680197640252188,1,1.5649986267089844,3.4699974060058594,5.772500991821289,3.375,-1.5800018310546875,3,-0.029576791585439688,1.1484699571887858,84.80999755859375,-1.2022571118740544,86.8499984741211,1.651687897543162,85.30999755859375,-0.029576791585439688
8171,2016-01-15,84.02999877929688,84.51000213623047,82.5999984741211,83.72000122070312,704300.0,-0.01765258499028577,2.0078696639473272,1.8235346916793824,26.892311968378166,34.8663109871202,2.6632336089105877,5.2374191833838495,6.475844130820249,4.642684084248685,14.837179913958408,2.94000244140625,-1.7700891458548398,-4.637500000000003,-10.33096046795417,1.055960467954165,-7.484230233977087,-1.790769766022919,5.398019651594225,31.63714498874159,-4.896950627799399,2.8467302339770835,1,1.8899993896484375,4.090000152587891,7.282503128051758,4.885002136230469,0.18000030517578125,4,-0.0005949711185239126,1.0863384378945058,85.54000091552734,1.1484699571887858,84.80999755859375,-1.2022571118740544,86.8499984741211,-0.0005949711185239126
8172,2016-01-19,83.5,85.19000244140625,82.94000244140625,84.68000030517578,744000.0,-0.006307256777295711,1.045450289396204,-3.8064825753101004,23.86505809803532,32.59200337839062,2.7293350518105512,5.496331614541731,6.892707293661999,5.261442335614163,16.313067803438724,2.25,-2.368613157672115,-4.8164989471435575,-10.882467262799523,1.2494693685124076,-7.84948310497154,-1.783514789315575,5.108656036078699,19.9115193621022,-9.271601855478135,3.032984157827982,1,2.2199974060058594,4.619998931884766,7.732501983642578,5.415000915527344,1.279998779296875,1,0.0011975865164202126,2.0078696639473272,84.02999877929688,1.0863384378945058,85.54000091552734,1.1484699571887858,84.80999755859375,0.0011975865164202126
8173,2016-01-20,82.33999633789062,83.33999633789062,80.2699966430664,82.2699966430664,770400.0,-0.013892259426459552,1.9661837173216767,-0.05932175993275789,18.547430210092145,30.082179078805776,3.2794988575619755,6.504679412641011,7.945685180270601,6.459972554820595,17.108495229942804,3.2300033569335938,-2.8768268251516957,-5.668502426147455,-12.29490088712349,0.957896034828579,-8.981701656635465,-2.3553031956594452,5.547620790753157,30.621287584067208,7.593315113180019,3.3131992304880162,1,1.6650009155273438,4.615001678466797,8.750005722045898,6.575004577636719,2.5200042724609375,2,0.008987193661357251,1.045450289396204,83.5,2.0078696639473272,84.02999877929688,1.0863384378945058,85.54000091552734,0.008987193661357251
8174,2016-01-21,80.33000183105469,83.37000274658203,80.0,82.62999725341797,1489000.0,-0.024410913240604515,-1.2770295871104433,-32.85722070844687,17.081278549597187,28.248506301821873,4.5621427764301785,8.237644809865387,9.820834315542044,8.473405710482254,17.973248197165365,3.3700027465820312,-3.20917624793573,-7.2344970703125,-14.663338281161145,0.19434414053614546,-10.948917675736823,-3.5200764648881773,6.491148429608259,5.3658821004524295,-13.110429362152475,3.7144206054243236,1,3.2699966430664062,6.489997863769531,10.760000228881836,8.584999084472656,3.6599960327148438,3,0.03796832257987304,1.9661837173216767,82.33999633789062,1.045450289396204,83.5,2.0078696639473272,84.02999877929688,0.03796832257987304
8175,2016-01-22,82.44000244140625,82.94999694824219,81.05999755859375,81.36000061035156,810600.0,0.026266657067793853,-1.2499886467879493,-0.4695669480702569,27.354034225903817,27.94175609487419,1.9624703687885585,5.737390083911151,7.6019173468158385,6.381223894891889,19.904588172855988,2.6199951171875,-3.5514140367046423,-4.689996719360352,-12.256034036129762,2.876040597409059,-8.473015377745057,-0.9069780609756464,3.2897637775506183,47.01351240106782,27.047057465859375,3.7830186583847047,1,1.1199989318847656,4.379997253417969,8.529998779296875,6.474998474121094,3.5199966430664062,4,0.02668603691279392,-1.2770295871104433,80.33000183105469,1.9661837173216767,82.33999633789062,1.045450289396204,83.5,0.02668603691279392
8176,2016-01-25,81.8499984741211,82.66999816894531,81.69000244140625,82.2699966430664,588400.0,-0.007156767950176834,-1.6486720554272518,-0.38888653414148266,30.878865776208812,27.13286745032526,2.3654091477750967,5.866579720605657,8.055850281601295,6.991864307054158,21.940300160700154,0.9799957275390625,-3.8683400331436815,-4.7965007781982365,-12.417030658256039,2.8240291018595656,-8.606765718227138,-0.9862358381693355,2.963005149802669,35.64542589347665,13.589311788060428,3.8102649400289033,1,1.7100028991699219,4.970001220703125,9.07750129699707,7.06500244140625,4.220001220703125,0,0.025778871712730522,-1.2499886467879493,82.44000244140625,-1.2770295871104433,80.33000183105469,1.9661837173216767,82.33999633789062,0.025778871712730522
8177,2016-01-26,82.86000061035156,83.33000183105469,81.9800033569336,82.0199966430664,686900.0,0.01233967202271602,-1.934809470497989,-2.000018165304269,34.274434828610154,26.302443389597716,1.0854767978399167,4.398463143116857,6.910326007660245,6.039397836022175,24.04739614936087,1.4800033569335938,-3.9817250141172735,-3.3524986267089787,-10.785969906548786,4.080972653130829,-7.069234266628882,0.36423701321092494,1.1829224337443947,84.86641778711517,58.81199768445396,3.7167356399199063,1,0.654998779296875,3.9599990844726562,8.067499160766602,7.0449981689453125,3.8600006103515625,1,0.016292523101338663,-1.6486720554272518,81.8499984741211,-1.2499886467879493,82.44000244140625,-1.2770295871104433,80.33000183105469,0.016292523101338663
8178,2016-01-27,82.76000213623047,83.69000244140625,82.44999694824219,82.91999816894531,723400.0,-0.0012068365120021518,-2.179475141093733,-0.19047056793307962,34.8650395602036,27.055669835387015,0.6082623961351743,3.972845945296285,6.915656870813848,6.172025767685511,26.143002326398896,1.2400054931640625,-3.847919765785832,-2.989497375488284,-10.043778460439214,4.064783709462645,-6.516637917963749,0.5376431669871806,-2.7600021362304688,74.79675637229766,45.50803539522917,3.5271405424754625,1,0.3149986267089844,4.05999755859375,8.164999008178711,7.144996643066406,4.239997863769531,2,0.024407885342261126,-1.934809470497989,82.86000061035156,-1.6486720554272518,81.8499984741211,-1.2499886467879493,82.44000244140625,0.024407885342261126
8179,2016-01-28,83.13999938964844,83.75,82.75,83.4000015258789,817300.0,0.004591556834332433,1.0833353201567206,1.625053645510467,38.76203039010307,28.057831511903586,-0.03747729612884143,2.9834258051491673,6.465055114757604,5.819694440427071,27.608586528620155,1.0,-3.9312739149513334,-2.125500106811529,-8.425142293366946,4.174142079743888,-5.2753212000892375,1.0243209864661793,-3.0661993408203188,77.3234179656479,43.81336332280267,3.149821093277709,1,-0.5449981689453125,3.6800003051757812,7.537502288818359,7.0149993896484375,4.790000915527344,3,0.020688010985447258,-2.179475141093733,82.76000213623047,-1.934809470497989,82.86000061035156,-1.6486720554272518,81.8499984741211,0.020688010985447258
8180,2016-01-29,85.91999816894531,85.9800033569336,82.79000091552734,83.56999969482422,1122100.0,0.03343756073737714,1.5829886733240874,-9.038381407905161,53.75655352327276,31.042747240225207,-3.08201130123625,-0.31023408354920434,3.647234392143872,3.105203935332611,28.618597451607275,3.19000244140625,-4.134601048058457,0.9704986572265568,-4.42528345188984,6.366280766342953,-1.7273923973316414,3.668389711784755,-5.699150122070321,98.6012779677716,58.744405381684274,2.6978910545581978,1,-2.9299964904785156,0.9000015258789062,4.687501907348633,4.585002899169922,1.7300033569335938,4,-0.022462760082708644,1.0833353201567206,83.13999938964844,-2.179475141093733,82.76000213623047,-1.934809470497989,82.86000061035156,-0.022462760082708644
8181,2016-02-01,86.11000061035156,86.7300033569336,84.62000274658203,85.41999816894531,770300.0,0.0022113878661012,1.1865201407281496,0.29361825082218956,52.39808954197126,34.2130840673292,-3.2921410258611132,-0.937364062183434,3.4169694067756495,2.9406457024867194,30.346888535784156,2.1100006103515625,-3.946183271276084,1.407501220703125,-3.2083557700324263,6.023358211438676,-0.9004272746646507,3.7154297160709007,-5.543603244873054,86.94731059827303,42.63237899681231,2.3079284953677766,2,-2.7449989318847656,0.7099990844726562,4.4524993896484375,5.215000152587891,1.1299972534179688,0,-0.001741975668513418,1.5829886733240874,85.91999816894531,1.0833353201567206,83.13999938964844,-2.179475141093733,82.76000213623047,-0.001741975668513418
8182,2016-02-02,85.23999786376953,86.38999938964844,84.87999725341797,85.58999633789062,969800.0,-0.010103387996927338,-1.8224347044856575,-0.5072423706324635,44.9718937279839,37.14913556931717,-2.4019544813261433,-0.3241975038951068,4.177741618671462,3.8525282857682868,30.537244382130197,1.5100021362304688,-3.8563141147411955,0.6899986267089844,-3.6180783978576017,4.99807565127557,-1.4640398855743086,2.8440371389922774,-4.1805120189746106,65.18683967065307,21.35169552250518,2.1540385122832904,2,-1.8749961853027344,1.5800018310546875,5.36250114440918,6.085002899169922,2.5,1,0.009737234301450792,1.1865201407281496,86.11000061035156,1.5829886733240874,85.91999816894531,1.0833353201567206,83.13999938964844,0.009737234301450792
8183,2016-02-03,84.75,87.0,83.88999938964844,86.5199966430664,908400.0,-0.0057484499771180975,1.2783859239241309,5.057155313351498,49.792539658587394,40.783720136982744,-1.7144380422055434,-0.13073468221166706,4.57022818431156,4.379267458891263,30.90834971121918,3.1100006103515625,-3.5698658868309963,0.3840007781982422,-3.521898356508487,4.289899912904971,-1.5689487891551153,2.3369503455515996,-3.2368727542339855,47.05882352941176,-0.6733442669619905,1.9529495673533641,2,-0.720001220703125,2.0699996948242188,5.852499008178711,6.575000762939453,4.319999694824219,2,0.02324485216168881,-1.8224347044856575,85.23999786376953,1.1865201407281496,86.11000061035156,1.5829886733240874,85.91999816894531,0.02324485216168881
8184,2016-02-04,85.16999816894531,85.38999938964844,84.48999786376953,84.8499984741211,685400.0,0.004955730607024256,1.3684184108818953,-0.18079113091979637,48.692569941051474,43.154668549776936,-1.5373514070566898,-0.8179179916863433,4.037857951892249,3.9900438926666055,30.819445465599287,0.9000015258789062,-3.1573896467955365,0.9469989776611385,-2.585668707188532,4.479666662510809,-0.8193348647637038,2.7133328200859808,-3.1081836477558937,56.532013562565574,7.636294268171241,1.7663338424248376,2,-0.8249969482421875,1.6500015258789062,5.432500839233398,6.155002593994141,4.3300018310546875,3,0.021486460847687905,1.2783859239241309,84.75,-1.8224347044856575,85.23999786376953,1.1865201407281496,86.11000061035156,0.021486460847687905
8185,2016-02-05,83.31999969482422,85.29000091552734,82.9000015258789,85.0,785400.0,-0.021721245906937692,1.115041708442626,-5.250005960470162,47.550037304532935,45.007020941812954,0.5035562874162167,0.7923223185103438,5.723945718295056,5.867397332897056,30.651909156474833,2.3899993896484375,-2.5569231033783524,-0.7249996185302763,-4.046408953913911,2.5964097168533584,-2.3857042862220936,0.9357050491615411,-0.7643666257537376,10.243861591566725,-39.148101566357376,1.6607046676918167,2,1.1700019836425781,3.375,7.729999542236328,8.005001068115234,6.3000030517578125,4,0.055328860144462144,1.3684184108818953,85.16999816894531,1.2783859239241309,84.75,-1.8224347044856575,85.23999786376953,0.055328860144462144
8186,2016-02-08,82.63999938964844,82.86000061035156,81.19999694824219,82.80000305175781,649600.0,-0.008161309501517278,10.857220708446867,0.09524025776449699,47.06283932306839,46.42795477453053,1.4610477788155976,1.3866891631212184,6.244873129626583,6.5517559132638326,30.06547656814912,2.1200027465820312,-1.6914669295288576,-1.3055000305175781,-4.672043079979105,2.0610430189439484,-2.9887715552483343,0.377771494213178,4.3600006103515625,24.82761523668211,-27.124653559375513,1.683271524730762,2,1.4599990844726562,3.5550003051757812,8.40999984741211,8.685001373291016,7.19000244140625,0,0.06062442126370615,1.115041708442626,83.31999969482422,1.3684184108818953,85.16999816894531,1.2783859239241309,84.75,0.06062442126370615
8187,2016-02-09,83.48999786376953,84.23999786376953,81.87999725341797,81.98999786376953,642300.0,0.010285557604052586,-1.7441848086442753,-9.374785428189968,54.01256800838649,48.55545793543973,0.7932288334182829,0.414606908260879,5.232405156927285,5.71429604108144,29.114253735454266,2.3600006103515625,-1.1251147580176166,-0.36450157165526775,-3.673648831729423,2.9446456884188876,-2.0190752016923454,1.29007205838181,3.394002075195317,39.48275363119526,-14.541177101009382,1.6545736300370795,2,0.6100006103515625,1.4250030517578125,7.560001373291016,7.835002899169922,6.5200042724609375,1,0.044915559898790036,10.857220708446867,82.63999938964844,1.115041708442626,83.31999969482422,1.3684184108818953,85.16999816894531,0.044915559898790036
8188,2016-02-10,83.27999877929688,84.98999786376953,83.16999816894531,83.8499984741211,453300.0,-0.002515260388619378,-3.607588824398582,-0.3799997965494792,61.77173677429411,51.11209197812764,1.212224841420138,0.36199707406387915,5.273177667724809,5.93079011030288,29.074841771331215,1.8199996948242188,-0.6218222344447213,-0.3960006713867159,-3.395455206677937,2.6034538639045053,-1.8957279390323265,1.1037265962588947,3.4903210998535172,49.64201954871885,-10.101561632412455,1.4997272676456082,2,0.8199996948242188,1.3400001525878906,7.450000762939453,7.805000305175781,7.209999084472642,2,0.05355426452745582,-1.7441848086442753,83.48999786376953,10.857220708446867,82.63999938964844,1.115041708442626,83.31999969482422,0.05355426452745582
8189,2016-02-11,82.12000274658203,82.9000015258789,80.2699966430664,82.0,363700.0,-0.013928867071540063,2.130957625078905,-0.21053124707205098,48.61830805244124,50.54117581470191,2.472308259820963,1.380933678107084,6.260518899945822,7.094114538003737,29.176550592792218,3.0100021362304688,-0.2500470014597056,-1.4214969635009709,-4.447970544526754,1.6049766175248124,-2.9347337540138625,0.09173982701192074,4.538910673950198,36.8526798605433,-23.48905137176122,1.5132367905128932,2,1.5149955749511719,2.2999954223632812,8.609996795654297,8.964996337890625,8.05999755859375,3,0.08463220550161821,-3.607588824398582,83.27999877929688,-1.7441848086442753,83.48999786376953,10.857220708446867,82.63999938964844,0.08463220550161821
8190,2016-02-12,83.01000213623047,83.55000305175781,81.86000061035156,83.12000274658203,600600.0,0.010837790548971604,2.484536731162498,-0.9166507724585161,54.88217455915804,50.81718526105599,1.2584564457245193,0.30743722524707096,5.154677936414686,6.198282178683456,29.15412500560144,1.69000244140625,0.1531889581014525,-0.40499763488769247,-3.287842136992822,2.477846867217437,-1.84641988594025,1.0364246161648651,3.3933546132031296,58.050948824879576,-5.1910233124100245,1.441422251052564,2,0.6249961853027344,0.8599967956542969,7.314998626708984,7.6699981689453125,7.339996337890625,4,0.07818332365681169,2.130957625078905,82.12000274658203,-3.607588824398582,83.27999877929688,-1.7441848086442753,83.48999786376953,0.07818332365681169
8191,2016-02-16,83.9800033569336,84.20999908447266,83.02999877929688,84.13999938964844,603200.0,0.011685353520545894,6.86678873884184,1.454501317797198,54.729745839108546,51.90139105118095,-0.05080123726980901,-0.702520145345801,4.011118119097034,5.2489462064700945,28.228975846363003,1.1999969482421875,0.4786170147959865,0.5675033569335994,-2.3131816604873734,3.4481883743545723,-0.872839151776887,2.007845865644086,2.178018988245313,78.60181682992274,17.34769793345393,1.4403425087104875,2,-0.3450050354003906,-0.3800048828125,5.944995880126953,6.299995422363281,2.2999954223632812,1,0.06715883739224426,2.484536731162498,83.01000213623047,2.130957625078905,82.12000274658203,-3.607588824398582,83.27999877929688,0.06715883739224426
8192,2016-02-17,83.5999984741211,83.6500015258789,80.22000122070312,80.30000305175781,1265600.0,-0.004524944839516043,1.0176463328434067,-20.625482809594203,53.465332823028184,52.309479180563265,0.08057890905774912,-0.3316430181640726,4.2701775161907705,5.638515155702208,28.055031352595066,3.7600021362304688,0.2751336339879913,0.18249855041503338,-2.6991728852050585,3.0641699860351252,-1.2583371673950126,1.6233342682250793,2.3225028429733072,70.85953107181072,10.850910633358737,1.4408357178100424,2,-0.7949981689453125,-0.039997100830078125,5.444999694824219,5.799999237060547,3.9199981689453125,2,0.07452157261536474,6.86678873884184,83.9800033569336,2.484536731162498,83.01000213623047,2.130957625078905,82.12000274658203,0.07452157261536474
8193,2016-02-18,83.08000183105469,84.08999633789062,81.91000366210938,83.86000061035156,524900.0,-0.006220055652601197,2.516144910415436,-0.23636359432834647,49.75531164161494,52.42756159173698,0.3785866858745237,0.259964019561167,4.579775628328974,6.172015085191049,26.94216267073261,2.17999267578125,0.051765707291536955,-0.3744983673095703,-3.21664930693737,2.4676525723182294,-1.7955738371234702,1.0465771025043296,2.500349480256233,71.67925166881145,13.288259803579578,1.4210754698139008,2,-0.3250007629394531,0.4799995422363281,5.929996490478516,6.284996032714844,5.569999694824219,3,0.0834135791097852,1.0176463328434067,83.5999984741211,6.86678873884184,83.9800033569336,2.484536731162498,83.01000213623047,0.0834135791097852
8194,2016-02-19,83.37999725341797,83.75,81.91000366210938,82.61000061035156,714100.0,0.003610922192482935,1.4370777944512654,-0.9871767283540045,37.01429849682069,51.25692394643562,-0.2257640608676894,0.21100051618982718,4.089806586156342,5.851478411401587,25.693685301590584,1.839996337890625,0.030914294599497794,-0.22700271606444744,-2.661301117739697,2.207295685610802,-1.4441519169020722,0.9901464847731773,1.8787330524564823,79.19793795903071,24.82365229807928,1.2171492008376223,2,-0.7749977111816406,0.13500213623046875,5.567501068115234,5.9850006103515625,6.2700042724609375,4,0.08527225767041013,2.516144910415436,83.08000183105469,1.0176463328434067,83.5999984741211,6.86678873884184,83.9800033569336,0.08527225767041013
8195,2016-02-22,84.63999938964844,84.87000274658203,83.9800033569336,84.08999633789062,620500.0,0.015111563657179472,-1.3117197098807023,0.7142927916769879,43.22579511015167,50.830585700555986,-1.4291205463719336,-0.9230582996035537,2.6344363599690013,4.620366304335803,24.158436636261442,1.4900054931640625,-0.028943385800275223,0.9229995727539091,-1.4879751856901322,3.3339743311979504,-0.28248780646811156,2.1284869519759297,0.3164071711157277,95.05369287185083,42.949047403422455,1.205487379222019,2,-2.0349998474121094,-1.1399993896484375,4.057498931884766,4.569999694824219,5.090003967285156,0,0.06545369748909624,1.4370777944512654,83.37999725341797,2.516144910415436,83.08000183105469,1.0176463328434067,83.5999984741211,0.06545369748909624
8196,2016-02-23,83.95999908447266,84.63999938964844,83.62999725341797,84.55999755859375,389900.0,-0.008034030128536873,1.6578928876173267,-1.0909002635594396,43.99624684911389,49.71766112730347,-0.6059046437398763,-0.08103152191765162,3.1484033450897044,5.340764509915346,22.584615807357725,1.0100021362304688,-0.12911217636394667,0.13749923706055256,-2.1085052204102936,2.3835036945313988,-0.9855029916748776,1.2605014657959828,0.910003662109375,80.4300351936471,28.741748200581647,1.1230022287354258,2,-1.3549995422363281,-0.45999908447265625,4.097499847412109,5.25,5.849998474121094,1,0.07610766387955081,-1.3117197098807023,84.63999938964844,1.4370777944512654,83.37999725341797,2.516144910415436,83.08000183105469,0.07610766387955081
8197,2016-02-24,84.20999908447266,84.33000183105469,82.83999633789062,83.33000183105469,442000.0,0.0029776084174140127,1.6607175700438008,-1.4666658189540074,47.40882242897592,48.121781755601454,-0.8303523297985862,-0.23685079951141574,2.7218581226555756,5.117857533028413,21.523733457195448,1.4900054931640625,-0.068940385707279,0.3199993133544865,-1.8849793686059115,2.5249779953148845,-0.7824900276257125,1.4224886543346855,0.660003662109375,77.70257208620187,24.378256183495346,1.1024893409802012,2,-1.6649971008300781,-0.7099990844726562,2.809999465942383,4.1100006103515625,5.8600006103515625,2,0.02458140027703548,1.6578928876173267,83.95999908447266,-1.3117197098807023,84.63999938964844,1.4370777944512654,83.37999725341797,0.02458140027703548
8198,2016-02-25,84.77999877929688,84.77999877929688,83.70999908447266,84.55999755859375,474700.0,0.006768788754556887,8.727215980024969,0.25000216744839304,48.15515760449824,48.0703205947189,-1.3021342222385641,-0.6827637453524034,2.0311668425354554,4.582691928234752,20.58139645261374,1.0699996948242188,0.07450873912262068,0.7889991760253849,-1.3828473073703265,2.9608456594210963,-0.29692406567247076,1.8749224177232406,-4.55999755859375,96.95932448907527,42.22148236898228,1.0859232416978575,2,-2.234996795654297,-1.279998779296875,2.1399993896484375,3.3800010681152344,4.1300048828125,3,0.03231891841497214,1.6607175700438008,84.20999908447266,1.6578928876173267,83.95999908447266,-1.3117197098807023,84.63999938964844,0.03231891841497214
8199,2016-02-26,84.86000061035156,85.0,84.27999877929688,85.0,384100.0,0.0009436403893205991,9.285776566757493,-0.6363573311138854,58.7500097534924,48.500080060756055,-1.0645415834338507,-0.6612005334134494,1.8285922073345802,4.525249979437746,19.58826837119267,0.720001220703125,0.03993885164391031,0.7830009460449219,-1.3831694621368484,2.949171354226692,-0.3000842580459562,1.8660861501358,-4.548799438476564,93.51855776430862,31.783029681314332,1.0830852040908845,2,-2.25,-1.3600006103515625,0.6199970245361328,2.0949974060058594,3.4799957275390625,4,0.04466180636657957,8.727215980024969,84.77999877929688,1.6607175700438008,84.20999908447266,1.6578928876173267,83.95999908447266,0.04466180636657957
8200,2016-02-29,83.98999786376953,85.1500015258789,83.98999786376953,84.83999633789062,495900.0,-0.010252212353577428,-1.7294252811661326,6.071444141689374,57.508335900510644,48.80881228980073,-0.045714841044954824,0.05986723485523271,2.5495233861930444,5.392384980658562,20.114418931657585,1.160003662109375,-0.11174505520033051,0.009498214721674003,-1.9753432024297268,1.9943396318730748,-0.9829224938540335,1.0019189232973815,-3.491244738769538,49.783504031019525,-15.934045857708817,0.9924207085757034,2,-1.3049964904785156,-0.37999725341796875,1.220001220703125,2.8300018310546875,4.959999084472656,0,0.06738902019368798,9.285776566757493,84.86000061035156,8.727215980024969,84.77999877929688,1.6607175700438008,84.20999908447266,0.06738902019368798
8201,2016-03-01,85.95999908447266,86.05000305175781,84.31999969482422,84.63999938964844,399900.0,0.023455188365386404,1.3066594103016647,-1.5529436052095396,62.215633390635546,49.78106790842377,-1.905724538605753,-2.025812371503889,0.42125447309075525,3.460641268039751,20.9222844131036,2.0600051879882812,0.08392861201859603,1.98699951171875,0.03518000749072314,3.938819015946777,1.0110897596047295,2.9629092638327705,-5.1821710554199285,97.19614395520296,26.996805385833497,0.9759097521140137,3,-1.9799957275390625,-2.3499984741210938,-0.7699985504150391,0.8600006103515625,2.970001220703125,1,0.04385765835986288,-1.7294252811661326,83.98999786376953,9.285776566757493,84.86000061035156,8.727215980024969,84.77999877929688,0.04385765835986288
8202,2016-03-02,86.06999969482422,86.0999984741211,85.08000183105469,85.66999816894531,473400.0,0.0012796720744896461,3.4347768397658105,0.30303152905817415,63.9360655350369,51.3567072299151,-1.8198903477633905,-2.1823323957021614,0.17421259262050626,3.3643787981416864,21.763247765944264,1.0199966430664062,0.1433861811203343,2.055500030517578,-0.039771675601627976,4.150771736636784,1.007864177457975,3.103135883577181,-4.870397663955089,98.74482062937733,24.873353338139722,1.0476358530595997,3,-2.0649986267089844,-2.4599990844726562,-0.8799991607666016,0.75,3.25,2,0.043452978703733436,1.3066594103016647,85.95999908447266,-1.7294252811661326,83.98999786376953,9.285776566757493,84.86000061035156,0.043452978703733436
8203,2016-03-03,86.72000122070312,86.80000305175781,85.43000030517578,85.9800033569336,375600.0,0.007552010319316738,2.044445386343407,1.8499876022811803,74.2104988415376,55.48961837932809,-2.1224576665520516,-2.821857182133982,-0.5429821305782241,2.7012180102877323,22.013031895700045,1.3700027465820312,0.15958872473692054,2.607001495361331,0.2035824649805562,5.010420525742106,1.4052919801709436,3.8087110105517183,-5.0303595455088015,97.15296500530799,17.83056993277286,1.201709515190385,3,-1.9000015258789062,-3.1100006103515625,-1.5525016784667969,0.09999847412109375,2.3899993896484375,3,0.038630055661499796,3.4347768397658105,86.06999969482422,1.3066594103016647,85.95999908447266,-1.7294252811661326,83.98999786376953,0.038630055661499796
8204,2016-03-04,87.0,87.55000305175781,86.47000122070312,86.75,829100.0,0.003228768165999929,-1.666679225378645,0.33783881311022446,72.44091514901336,58.7357428280905,-2.050600513557427,-3.117566572469798,-0.9111947695519689,2.40077257230611,22.12426657377074,1.0800018310546875,0.23997821785488327,2.7955001831054744,0.10094079289177671,5.490059573319172,1.4482204879986256,4.142779878212323,-4.697114959618062,84.55049858877838,2.43259089199681,1.3472796951068464,3,-1.8050003051757812,-3.1149978637695312,-2.052499771118164,-0.18000030517578125,2.8300018310546875,4,0.021954065081716934,2.044445386343407,86.72000122070312,3.4347768397658105,86.06999969482422,1.3066594103016647,85.95999908447266,0.021954065081716934
8205,2016-03-07,87.93000030517578,88.41000366210938,86.5,86.72000122070312,687400.0,0.010689658680181457,-1.315153813075383,4.839996337890625,72.3163515484643,61.882421128018315,-2.754501086535285,-3.8836033780832793,-1.9823177777774106,1.4360459954011446,21.4313268679011,1.910003662109375,0.458790927098093,3.495000457763666,0.36543021314649593,6.6245707023808365,1.9302153354550882,5.059785580072244,-4.892518743201222,88.26398798697967,5.465802858823977,1.564785122308583,3,-2.3050003051757812,-3.6149978637695312,-3.2224998474121094,-1.1100006103515625,2.6599960327148438,0,0.004662754819650727,-1.666679225378645,87.0,2.044445386343407,86.72000122070312,3.4347768397658105,86.06999969482422,0.004662754819650727
8206,2016-03-08,87.6500015258789,88.33000183105469,86.79000091552734,87.43000030517578,432100.0,-0.0031843372947241155,-1.0533345540364583,0.18181932823445587,73.14287458147322,64.74176025607358,-2.118849850430678,-3.382442713011457,-1.862177725788058,1.672631602530771,20.04052218318678,1.5400009155273438,0.8320884293742807,2.9645015716552763,-0.35630049315692247,6.285303636467475,1.304100539249177,4.624902604061376,-3.7529164278827807,77.17712557564094,-6.836635697598538,1.6604010324061025,3,-1.5900001525878906,-3.3349990844726562,-2.7450008392333984,-0.8300018310546875,2.6100006103515767,1,0.014831664571956171,-1.315153813075383,87.93000030517578,-1.666679225378645,87.0,2.044445386343407,86.72000122070312,0.014831664571956171
8207,2016-03-09,87.23999786376953,88.19000244140625,86.6500015258789,87.93000030517578,593900.0,-0.004677737078969901,1.5454419349550437,-3.1363573311138855,74.07403155776392,67.62163513976977,-1.3788409610296526,-2.821767228912023,-1.6207379061787037,2.0488515585934977,19.432221319787757,1.5400009155273438,1.0606191782956813,2.3669979095459013,-1.090254102384506,5.824249921476309,0.6383719035806905,4.095623915511112,-2.6208457955152795,60.73810468643992,-23.809944137392684,1.728626005965205,3,-1.0399971008300781,-2.9249954223632812,-2.1474971771240234,-0.4199981689453125,2.7700042724609375,2,0.019371876235546148,-1.0533345540364583,87.6500015258789,-1.315153813075383,87.93000030517578,-1.666679225378645,87.0,0.019371876235546148
8208,2016-03-10,87.73999786376953,88.5,87.05000305175781,87.75,451300.0,0.005731316050474611,-1.0863389117894056,0.014495798319327732,74.6606045855708,69.3894790100007,-1.581076648171063,-3.131032986003447,-2.302441190663984,1.4791515842237573,19.30034325321468,1.4499969482421875,1.3640239155328118,2.643997955322263,-0.953142844340249,6.2411387549847746,0.8454275554909998,4.442568355153526,-2.5143095404984592,62.5614486086682,-21.727153512575484,1.7985703998312559,3,-1.4949989318847656,-3.3799972534179688,-2.6474971771240234,-0.9199981689453125,2.569999694824233,3,0.018007771478498302,1.5454419349550437,87.23999786376953,-1.0533345540364583,87.6500015258789,-1.315153813075383,87.93000030517578,0.018007771478498302
8209,2016-03-11,89.06999969482422,89.11000061035156,86.38999938964844,88.4000015258789,466500.0,0.015158443850428638,6.253336588541667,-66.98550724637681,74.85967840130564,71.31740595453348,-2.5156335347020615,-4.125160922702037,-3.82822833209525,0.0950982197666832,18.067675095144725,2.720001220703125,1.6650722842935863,3.626499938964841,-0.10059139188909683,7.353591269818779,1.762954273537872,5.49004560439181,-3.254935269741935,98.5293787656094,14.957965530511174,1.8635456654269704,3,-2.354999542236328,-4.404998779296875,-3.645000457763672,-2.25,1.4000015258789062,4,0.00044909526961256496,-1.0863389117894056,87.73999786376953,1.5454419349550437,87.23999786376953,-1.0533345540364583,87.6500015258789,0.00044909526961256496
8210,2016-03-14,89.5,89.7300033569336,88.36000061035156,88.88999938964844,581100.0,0.0048276670781304265,1.5607352689521419,0.9104511603543692,81.9861067673346,73.51412521861114,-2.3265015220539595,-4.26256084999838,-4.434355922241934,-0.3889179097387938,17.145532803504505,1.3700027465820312,1.9552181942119091,3.7320003509521484,-0.22595038004861578,7.689951081952913,1.7530249854517734,5.710975716452523,-3.1100006103515625,93.1136801277351,8.767137158841024,1.9789753655003797,3,-2.0949974060058594,-4.524997711181641,-3.917499542236328,-2.6800003051757812,0.660003662109375,0,0.0036871712967003756,6.253336588541667,89.06999969482422,-1.0863389117894056,87.73999786376953,1.5454419349550437,87.23999786376953,0.0036871712967003756
8211,2016-03-15,89.62000274658203,89.83000183105469,88.47000122070312,88.66000366210938,643400.0,0.0013408128109724249,-1.0298456475571776,1.573767416264352,81.71157537346406,75.48918186732527,-2.092817011914022,-4.151198422514426,-4.694359915614001,-0.5643837403587639,16.5642824910369,1.3600006103515625,2.1516176616635363,3.570003128051752,-0.6467814767321869,7.786787732835691,1.4616108256597897,5.6783954304437145,-3.2300033569335938,93.89537978389312,8.348683368225338,2.1083923023919664,3,-1.9900016784667969,-4.595001220703125,-4.027502059936523,-2.8000030517578125,-0.45999908447265625,1,0.01082340506116064,1.5607352689521419,89.5,6.253336588541667,89.06999969482422,-1.0863389117894056,87.73999786376953,0.01082340506116064
8212,2016-03-16,89.83000183105469,90.16000366210938,88.86000061035156,89.48999786376953,494900.0,0.002343216670796844,1.5999862671946168,0.3541711370192881,80.9057206357507,76.23309540001563,-1.9147239489104493,-4.079698523711642,-4.955829830494963,-0.8063548190754375,15.093012037253128,1.3000030517578125,2.4643161426318443,3.4685020446777344,-0.9038105541204118,7.8408146434758805,1.2823457452786613,5.6546583440768075,-2.752001953125003,91.2466457010333,6.84847647494469,2.1861562993990753,3,-1.5550003051757812,-4.6399993896484375,-4.682502746582031,-3.0100021362304688,-0.1300048828125,2,0.004786822847721917,-1.0298456475571776,89.62000274658203,1.5607352689521419,89.5,6.253336588541667,89.06999969482422,0.004786822847721917
8213,2016-03-17,90.01000213623047,90.33000183105469,89.41000366210938,89.94999694824219,777000.0,0.0020037882834991194,1.6285490076402438,0.1764837877257938,81.13660286706144,77.19928292424318,-1.7645171329907328,-3.914604508192838,-5.190783853107149,-1.0340512770146404,13.82192068786559,0.9199981689453125,2.596199864732725,3.3020023345947322,-1.0737298639187287,7.677734533108193,1.1141362353379947,5.48986843385147,-2.3156015014648403,91.87818536706273,8.277035374537448,2.187866099256731,3,-1.6500015258789062,-4.7350006103515625,-5.50250244140625,-3.19000244140625,-0.5500030517578125,3,0.0,1.5999862671946168,89.83000183105469,-1.0298456475571776,89.62000274658203,1.5607352689521419,89.5,0.0
8214,2016-03-18,90.48999786376952,90.72000122070312,89.5999984741211,90.16000366210938,865100.0,0.0053326932135004945,1.8354467053608505,5.499427844882153,91.24362926587453,79.3023137817332,-1.8968711758470818,-4.041853435508571,-5.708393514769938,-1.577479060542018,12.568456259188004,1.1200027465820312,2.7353045349529594,3.426498031616191,-0.9660484362647281,7.81904449949711,1.2302247976757315,5.622771265556651,-2.268476989746077,90.25409756570593,2.2771239664482152,2.196273233940458,3,-1.9349975585937358,-5.019996643066392,-6.129999160766587,-3.6699981689452983,-0.6599960327148295,4,-0.0019891734934809335,1.6285490076402438,90.01000213623047,1.5999862671946168,89.83000183105469,-1.0298456475571776,89.62000274658203,-0.0019891734934809335
8215,2016-03-21,90.18000030517578,90.88999938964844,89.51000213623047,90.12000274658205,841100.0,-0.0034257660063207185,-1.1562477648236893,0.1818139782211286,83.9228327372105,80.50008691014845,-1.3791827246209465,-3.473627019025372,-5.403313948399656,-1.3338391483480478,11.913376771344529,1.3799972534179688,2.7263250483927095,2.8395004272460938,-1.6079316299413904,7.286932484433578,0.6157843986523517,5.063216455839836,-1.4587833618164012,70.66117265774258,-15.482513011388932,2.22371602859374,3,-1.5400009155273438,-4.625,-6.152502059936523,-3.3600006103515625,-0.20999908447265625,0,0.0032158007822793433,1.8354467053608505,90.48999786376952,1.6285490076402438,90.01000213623047,1.5999862671946168,89.83000183105469,0.0032158007822793433
8216,2016-03-22,90.3499984741211,90.5,89.54000091552734,90.41999816894531,733000.0,0.001885098340763225,7.34769628818788,-1.1667090539168583,84.07643002580403,81.61146451770847,-1.258225161318407,-3.310065639738781,-5.503820791865763,-1.5559887671423382,11.095697454235182,0.9599990844726562,2.7541255942661564,2.6899986267089844,-1.6517458230085253,7.031743076426494,0.5191264018502295,4.860870851567739,-1.1950250415038965,73.39895368240653,-10.690146224869494,2.170872224858753,3,-1.7099990844726562,-4.7949981689453125,-6.597499847412109,-3.529998779296875,-1.0699996948242188,1,-0.0021028756526889625,-1.1562477648236893,90.18000030517578,1.8354467053608505,90.48999786376952,1.6285490076402438,90.01000213623047,-0.0021028756526889625
8217,2016-03-23,86.27999877929688,91.3000030517578,85.86000061035156,91.0,1980800.0,-0.045047036674715435,1.0451108842054597,67.42888283378747,47.73194546475611,78.6193912820624,2.9740288629209033,0.9728427896256449,-1.4321125591997799,2.432553693621429,10.132192652747687,5.440002441406236,2.622447829486191,-1.4835010528564396,-5.570159470670731,2.603157364957852,-3.5268302617635925,0.5598281560507132,4.6100006103515625,7.720551111310591,-71.62961444755155,2.0433292089071475,3,2.3000030517578125,-0.5199966430664062,-2.6625003814697266,0.5400009155273438,3.5,2,0.03337975108436786,7.34769628818788,90.3499984741211,-1.1562477648236893,90.18000030517578,1.8354467053608505,90.48999786376952,0.03337975108436786
8218,2016-03-24,87.5199966430664,87.94999694824219,85.94000244140625,86.25,1154700.0,0.014371788146884779,-1.126987587042083,-0.26906701580836,52.4390095524922,76.12820585441646,1.8992705661452618,-0.054131637304564606,-2.705604203271065,1.1277012402049422,9.380308431416239,2.0099945068359375,2.5338010595105374,-0.3805030822753963,-4.222413975225933,3.4614078106751407,-2.3014585287506577,1.540452364199865,3.780006408691392,30.51461925972475,-46.187566437455686,1.920955446475267,3,1.0600051879882812,-0.9149932861328125,-4.337495803833008,-0.6999969482421875,2.44000244140625,3,0.024908596764080082,1.0451108842054597,86.27999877929688,7.34769628818788,90.3499984741211,-1.1562477648236893,90.18000030517578,0.024908596764080082
8219,2016-03-28,88.6500015258789,89.12999725341797,86.91999816894531,87.76000213623047,645000.0,0.012911390838153292,1.3892000230944976,0.7007887733463093,53.31492256094735,72.94251872037344,0.7860893477325845,-0.9335019325980198,-3.7908972915559787,-0.07322108713235309,8.432908293598688,2.2099990844726562,2.5023434345012276,0.5600017547607479,-3.015065103746494,4.13506861326799,-1.2275316744928801,2.347535184014376,2.650001525878892,51.2867585185519,-22.963465829413174,1.787533429253623,3,-0.06999969482421875,-2.0449981689453125,-5.492500305175781,-1.8300018310546875,0.9599990844726562,0,0.009137028140459691,-1.126987587042083,87.5199966430664,1.0451108842054597,86.27999877929688,7.34769628818788,90.3499984741211,0.009137028140459691
8220,2016-03-29,89.6500015258789,89.87000274658203,88.37000274658203,88.37000274658203,569500.0,0.011280315654682571,-1.3437522351763107,1.4382018619164367,58.63557721828896,70.37851892535397,-0.21277037877335658,-1.5681257690318375,-4.7571773399367885,-1.1439934472861069,7.154076884529145,1.5,2.4550911038737695,1.2770015716552763,-1.7917560104814072,4.34575915379196,-0.25737721941305836,2.811380362723611,1.5412014770507625,69.6691032099543,-4.03694038518006,1.5343787910683409,3,-1.0699996948242188,-2.5800018310546875,-6.590002059936523,-2.8300018310546875,0.18999481201171875,1,0.0020078115126838103,1.3892000230944976,88.6500015258789,-1.126987587042083,87.5199966430664,1.0451108842054597,86.27999877929688,0.0020078115126838103
8221,2016-03-30,89.7300033569336,90.25,89.5999984741211,90.0,678900.0,0.0008923795838597925,-1.4528062876966705,-0.21093507855899674,61.06669108072919,68.17418230812936,-0.30790745668258523,-1.4242276877212419,-4.753155029022679,-1.2801714735434189,6.322594375618072,0.6500015258789062,2.3091880544660057,1.1685031890869197,-1.734862757423997,4.0718691355978365,-0.2831797841685386,2.620186162342378,1.354575598144507,71.13972444434489,-4.032902753279984,1.4516829732554608,3,-1.1500015258789062,-2.660003662109375,-6.67750358581543,-2.910003662109375,0.20999908447265625,2,0.00267466683150408,-1.3437522351763107,89.6500015258789,1.3892000230944976,88.6500015258789,-1.126987587042083,87.5199966430664,0.00267466683150408
8222,2016-03-31,89.80999755859375,90.0,89.05000305175781,89.33000183105469,694800.0,0.0008914989264177109,1.2092936605099271,-1.777784057192913,59.55679041133239,65.77642536860391,-0.4369920600659043,-1.2750361145854612,-4.729377094483752,-1.4007991605062813,5.545253382188745,0.9499969482421875,2.0581473952537976,1.061497497558591,-1.6410189737301835,3.7640139688473653,-0.28976073808578917,2.412755733202971,1.1700898295898128,89.79112086667139,12.48528677447544,1.3512582356443847,3,-1.2299957275390625,-2.7399978637695312,-6.757497787475586,-2.9899978637695312,1.19000244140625,3,-0.005901333857080804,-1.4528062876966705,89.7300033569336,-1.3437522351763107,89.6500015258789,1.3892000230944976,88.6500015258789,-0.005901333857080804
8223,2016-04-01,90.06999969482422,90.16999816894531,89.04000091552734,89.19000244140625,549900.0,0.002895024421538883,1.0925987411431437,1.8333439298089456,55.1229537029944,61.76301697272834,-0.7683932981458099,-1.339893616486009,-4.843050183792343,-1.6894777354654025,5.111860356220102,1.1299972534179688,1.8026289681772454,1.1539997100830135,-1.4318934702966004,3.7398928904626274,-0.13894688010678635,2.4469463002728133,0.807685957802704,94.59458840241025,19.14830983770308,1.292946590189805,4,-1.4899978637695312,-2.5649986267089844,-7.04749870300293,-3.25,1.3899993896484375,4,-0.0032197281726427107,1.2092936605099271,89.80999755859375,-1.4528062876966705,89.7300033569336,-1.3437522351763107,89.6500015258789,-0.0032197281726427107
8224,2016-04-04,88.91000366210938,90.9800033569336,88.80000305175781,90.31999969482422,539800.0,-0.012878827985401964,-1.6748515073930361,-1.6022732198746348,47.18781274000977,57.681348084150486,0.1608234245326372,-0.031060584009196646,-3.4823893271234283,-0.5663122862275713,5.161522922185872,2.1800003051757812,1.5128656410688421,-0.10149650573730185,-2.5254593824496965,2.322466370975093,-1.3134779440935063,1.1104849326189026,-3.0500030517578125,20.689685411782587,-50.35216488663477,1.211981438356199,4,-0.3300018310546875,-1.2650032043457031,-5.887502670288086,-2.0900039672851562,2.9899978637695312,0,0.011809643224778732,1.0925987411431437,90.06999969482422,1.2092936605099271,89.80999755859375,-1.4528062876966705,89.7300033569336,0.011809643224778732
8225,2016-04-05,88.33999633789062,89.18000030517578,87.2699966430664,87.2699966430664,692900.0,-0.006411059506700623,-2.570101321240383,-0.7588671669976355,44.149876527884594,53.24506436215944,0.49436593769439696,0.6021078983838919,-2.7822254730788245,-0.034748336147757186,5.520660101194622,1.910003662109375,1.17142136928382,-0.6920036315918026,-3.084181750942477,1.700174487758872,-1.888092691267147,0.5040854280835418,-2.377595672607427,28.84090993217871,-37.686261970682246,1.1960890596753406,4,0.2400054931640625,-0.6949958801269531,-5.284996032714844,-1.5199966430664062,3.100006103515611,1,0.014376322448591772,-1.6748515073930361,88.91000366210938,1.0925987411431437,90.06999969482422,1.2092936605099271,89.80999755859375,0.014376322448591772
8226,2016-04-06,88.94999694824219,88.94999694824219,88.25,88.44000244140625,590300.0,0.006905146430144393,1.745115638931275,0.4766305161607735,46.11990667108013,53.065948940639885,-0.37449102936848533,0.09959983162528374,-3.2332772461807338,-0.6889770458767401,5.899205499617918,0.6999969482421875,0.7003959447857682,-0.14700279235839275,-2.450056011904266,2.1560504271874805,-1.2985294021313223,1.0045238174145368,-2.887244229125983,45.28294514660338,-17.36896930760261,1.1515266097729364,4,-0.4899940490722656,-1.1399955749511719,-5.802495956420898,-2.1299972534179688,2.7400054931640483,2,0.010005614617011327,-2.570101321240383,88.33999633789062,-1.6748515073930361,88.91000366210938,1.0925987411431437,90.06999969482422,0.010005614617011327
8227,2016-04-07,88.93000030517578,89.0,88.1500015258789,88.51000213623047,984000.0,-0.0002248076869304505,2.035722070844687,0.8235346916793824,45.16993497950024,52.25827398808522,0.06810106473577093,0.26635511170456994,-3.083847317083894,-0.7179252868692316,6.401430619199358,0.8499984741210938,0.3678309237142088,-0.25149955749512287,-2.3854795088422094,1.8824803938519636,-1.318489533168659,0.8154904181784133,-2.7689025733032224,44.74395304743377,-13.623991510409475,1.0669899756735404,4,0.020000457763671875,-0.7399978637695312,-5.134998321533203,-2.1100006103515625,2.589996337890625,3,0.011357271255644896,1.745115638931275,88.94999694824219,-2.570101321240383,88.33999633789062,-1.6748515073930361,88.91000366210938,0.011357271255644896
8228,2016-04-08,89.31999969482422,89.62999725341797,88.80000305175781,89.5,475500.0,0.004385464840999553,2.7727454006346344,-0.42857402361489555,44.724983970698766,51.303836366946484,-0.044383939772316694,0.0008376296389940308,-3.3339892168310428,-1.1329043043028832,6.5939851930010205,0.8299942016601562,0.0051297014126134854,0.05949974060058594,-1.963906374523745,2.082905855724917,-0.9522033169615867,1.0712027981627585,-3.0625238504504324,55.25604695256623,0.883420654435696,1.0117030575621688,4,-0.19499969482421875,-0.9549980163574219,-5.51249885559082,-2.5,2.4199981689452983,4,0.018808780910386957,2.035722070844687,88.93000030517578,1.745115638931275,88.94999694824219,-2.570101321240383,88.33999633789062,0.018808780910386957
8229,2016-04-11,89.11000061035156,90.05999755859375,89.05999755859375,89.68000030517578,642400.0,-0.0023510869367460163,-1.985048793541261,3.1666596024244478,45.1319385677423,49.8034320724413,0.2656655881401093,0.2255512667615278,-2.9959396131669678,-0.9386616197546545,6.7995508048168425,1.0,0.23609666132279017,-0.15249938964844034,-2.1751916110490868,1.870192831752206,-1.1638455003487564,0.8588467210518758,-2.7580742157265803,65.94994134392151,13.07434702068312,1.0113461107003228,4,0.0149993896484375,-0.529998779296875,-4.895000457763672,-2.2900009155273438,2.1599960327148438,0,0.026371882594826257,2.7727454006346344,89.31999969482422,2.035722070844687,88.93000030517578,1.745115638931275,88.94999694824219,0.026371882594826257
8230,2016-04-12,89.83000183105469,89.95999908447266,88.95999908447266,89.3499984741211,526400.0,0.008079914889143058,1.7027105048817957,-0.8421116033783512,47.74698179457361,48.323464373979576,-0.47619437534672215,-0.49377555312614163,-3.6665050945769337,-1.6694343187317315,6.975641019068616,1.0,0.35482491653745285,0.551001739501956,-1.4851869176023058,2.5871903966062177,-0.467092589050182,1.569096068054094,-3.385513897183529,87.95831386036181,36.12231466572817,1.0180943285521313,4,-0.7050018310546875,-1.25,-5.290000915527344,-3.0100021362304688,1.30999755859375,1,0.023043522794503613,-1.985048793541261,89.11000061035156,2.7727454006346344,89.31999969482422,2.035722070844687,88.93000030517578,0.023043522794503613
8231,2016-04-13,90.58999633789062,91.37999725341795,90.44000244140624,91.37999725341795,996000.0,0.008460363924574832,1.3797309434363996,-1.6458237304299155,76.18468891892442,50.17100865260092,-1.2308019802915169,-1.2410013670976525,-4.373338685411824,-2.437806428736735,7.417483134674652,1.549995422363267,0.40866435978188065,1.2624965667724553,-0.8525716363626117,3.377564769907522,0.2049624652049289,2.3200306683399816,-4.054798095558212,75.5417349691284,17.37668554026356,1.0575341015675306,4,-1.2649993896484375,-1.9699974060058594,-5.6199951171875,-3.7699966430664062,0.8300018310546875,2,0.00938300185315355,1.7027105048817957,89.83000183105469,-1.985048793541261,89.11000061035156,2.7727454006346344,89.31999969482422,0.00938300185315355
8232,2016-04-14,90.26000213623048,90.77999877929688,90.04000091552734,90.41000366210938,613000.0,-0.0036427223203464587,-1.5084504674589114,0.1898751291683824,68.7159048033971,51.681336552645654,-0.9278333074641694,-0.9245426640305396,-3.9648749863779216,-2.1469346979399972,7.575722812636404,0.7399978637695312,0.30357452800538454,0.9110023498535327,-1.2341020628261106,3.056106762533176,-0.16154985648628895,1.9835545561933543,-3.53101193345465,56.58923898097169,-4.863826822132488,1.0725522063398187,4,-0.9350051879882955,-1.6400032043457173,-5.07250022888185,-3.440002441406264,1.7900009155273153,3,0.015843122882020833,1.3797309434363996,90.58999633789062,1.7027105048817957,89.83000183105469,-1.985048793541261,89.11000061035156,0.015843122882020833
8233,2016-04-15,90.01000213623047,90.5,89.7300033569336,90.4000015258789,400600.0,-0.0027697761365292894,1.6101743133502302,2.599969482732559,60.55903196533121,53.16702757768137,-0.7680026535373372,-0.7109957877759285,-3.6218961273258117,-1.928168115192264,7.556954341970035,0.7699966430664062,0.15091661353815766,0.6610023498535185,-1.4841020628261248,2.8061067625331617,-0.41154985648630316,1.73355455619334,-3.094971651428949,43.388588687049825,-18.55109962579865,1.0725522063398187,4,-0.6850051879882812,-1.3900032043457031,-4.752500534057617,-3.19000244140625,2.30999755859375,4,0.01677585236083612,-1.5084504674589114,90.26000213623048,1.3797309434363996,90.58999633789062,1.7027105048817957,89.83000183105469,0.01677585236083612
8234,2016-04-18,90.30999755859376,90.5,89.75,89.81999969482422,337900.0,0.003332912068030547,-1.380962761126249,-1.2564067451778602,55.74911178426038,54.45583149505645,-0.9482424741302111,-1.0805691505664896,-3.8370495627946895,-2.266751442588074,7.289854100053694,0.75,0.01916880602256299,0.9699977874756058,-1.1563787485352321,3.096374323486444,-0.09319048052981316,2.033186055481025,-3.216368403047582,55.785103123010806,-4.963015186551615,1.0631882680054159,4,-0.5449981689453267,-1.6899986267089986,-5.0074977874756,-3.4899978637695455,3.779998779296861,0,0.015834352162925835,1.6101743133502302,90.01000213623047,-1.5084504674589114,90.26000213623048,1.3797309434363996,90.58999633789062,0.015834352162925835
8235,2016-04-19,90.47000122070312,90.5999984741211,89.98999786376953,90.5,627800.0,0.0017717159388199732,4.304451668546408,-0.061222265472944896,56.35738696471199,55.593329305459996,-0.8653294017997268,-1.2835404929078607,-3.8489626186553494,-2.47853610592054,6.924527765277963,0.6100006103515625,-0.06774235953704988,1.1155014038085938,-1.0387655455666334,3.269768353183821,0.03836792912098019,2.1926348784962073,-3.2049173412420657,44.84852127915403,-13.98263211860457,1.077133474687612,4,-0.7050018310546875,-1.8500022888183594,-4.780000686645508,-3.6500015258789062,3.3499984741210938,1,0.00884265957299668,-1.380962761126249,90.30999755859376,1.6101743133502302,90.01000213623047,-1.5084504674589114,90.26000213623048,0.00884265957299668
8236,2016-04-20,90.16000366210938,90.52999877929688,90.05999755859375,90.4000015258789,507800.0,-0.003426523205603882,-1.1363202885232258,8.000254323499492,52.89261826215915,56.45140522575543,-0.40861214768480636,-1.0419268170262512,-3.369501548845818,-2.214664285820419,6.539458741419445,0.470001220703125,0.024896995232808194,0.8150035858154325,-1.3223892131089627,2.952396384739828,-0.2536928136467651,1.8836999852776302,-2.7303232476900376,40.95258855585831,-13.385567428989319,1.0686963994622,4,-0.07000350952148438,-1.5400047302246094,-3.970001220703125,-3.3400039672851562,3.7899932861328267,2,0.010869517388350625,4.304451668546408,90.47000122070312,-1.380962761126249,90.30999755859376,1.6101743133502302,90.01000213623047,0.010869517388350625
8237,2016-04-21,89.16000366210938,90.0,89.08000183105469,90.0,565900.0,-0.011091392628461705,1.1904813805631245,3.5000158947134183,43.29898413105058,56.292960799127854,0.7011816232160726,0.19489091259507063,-2.2355663382446522,-1.2720231520785887,5.543872695476234,1.0800018310546875,0.19048389335581817,-0.3289966583251953,-1.9134870932110886,1.255493776560698,-1.1212418757681348,0.4632485591177442,-1.5723105741300998,5.263289982884018,-42.16581815474407,0.7922452174429446,4,1.0099945068359375,-0.5400047302246094,-2.8325023651123047,-2.4650039672851562,5.92999267578125,3,0.025347626895582787,-1.1363202885232258,90.16000366210938,4.304451668546408,90.47000122070312,-1.380962761126249,90.30999755859376,0.025347626895582787
8238,2016-04-22,89.69999694824219,89.83999633789062,89.26000213623047,89.26000213623047,539700.0,0.006056452040751781,-1.6363683653829482,-0.5238056312443233,56.40190821948976,57.545179649322016,0.24670297912528838,-0.18277948380091402,-2.625818256793835,-1.867296583363327,4.494483942503194,0.67999267578125,0.3107158886001855,0.10199661254883097,-1.1839862174578855,1.3879794425555474,-0.5409948024545344,0.7449880275521963,-1.9606116936453617,40.789242529952965,-9.608215065548954,0.6429914150033587,4,0.470001220703125,-1.0799980163574219,-2.9674949645996094,-3.5049972534179688,5.100006103515611,4,0.026198508176890956,1.1904813805631245,89.16000366210938,-1.1363202885232258,90.16000366210938,4.304451668546408,90.47000122070312,0.026198508176890956
8239,2016-04-25,89.45999908447266,89.7699966430664,89.08999633789062,89.6500015258789,569300.0,-0.0026755615600300153,2.1628459900638752,-0.4318288221116332,59.58910820594756,58.86097147280801,0.6052139079747718,0.1275524519630693,-2.1983846183889,-1.6778293605208745,4.252712093867155,0.6800003051757812,0.449418668370825,-0.17850112915039062,-1.3874901835847737,1.0304879252839925,-0.7829956563675751,0.4259933980667938,-1.574989349922987,24.999874516260185,-26.962553850605794,0.6044945272171902,4,0.7700004577636719,-0.8400001525878906,-2.642498016357422,-4.2949981689453125,5.349998474121108,0,0.0319696024996714,-1.6363683653829482,89.69999694824219,1.1904813805631245,89.16000366210938,-1.1363202885232258,90.16000366210938,0.0319696024996714
8240,2016-04-26,89.83000183105469,90.05999755859375,89.43000030517578,89.58999633789062,780900.0,0.004135957415253966,-1.25,-1.2631705750080309,57.85722070844687,56.824586116088284,0.2628529580373282,-0.24060989062496674,-2.401479336558623,-2.121473326403276,4.37819021964142,0.6299972534179688,0.5833361424880934,0.18250160217284872,-1.029524072305719,1.3945272766514165,-0.4235112350664423,0.7885144394121397,-1.8051925957502846,51.724246793016725,-1.038349895511523,0.6060128372392858,4,0.09999847412109375,-1.2100028991699219,-2.8175010681152344,-4.470001220703125,5.6399993896484375,1,0.04742284782369044,2.1628459900638752,89.45999908447266,-1.6363683653829482,89.69999694824219,1.1904813805631245,89.16000366210938,0.04742284782369044
8241,2016-04-27,89.97000122070312,90.5,89.30000305175781,89.94999694824219,627700.0,0.0015584925614466894,1.2222128032325972,0.08334922754148388,59.09095153048635,55.75514686354264,0.02867390189243224,-0.38125446426337817,-2.4007734334964255,-2.317483626703293,4.616626920872883,1.1999969482421875,0.74091383454126,0.3105010986328125,-0.909688687635068,1.530690884900693,-0.29959379450112067,0.9205959917667457,-1.8109844646741777,62.676094174788574,8.531576511363873,0.6100948931339395,4,-0.13000106811523438,-1.3500022888183594,-2.8725013732910156,-4.525001525878906,5.019996643066392,2,0.042792024251247396,-1.25,89.83000183105469,2.1628459900638752,89.45999908447266,-1.6363683653829482,89.69999694824219,0.042792024251247396
8242,2016-04-28,89.27999877929688,90.41999816894531,89.12000274658203,89.7300033569336,1263000.0,-0.007669250106083991,-2.376626207579886,-22.4954233409611,49.667765454957916,54.545006140167835,0.6314471625440632,0.2814352709268064,-1.5629319822742218,-1.658054864568669,4.61521365341456,1.2999954223632812,0.80108888350901,-0.3530014038085909,-1.5824151836152538,0.876412375998072,-0.9677082937119224,0.26170548609474054,-0.9921428033723743,13.475315455706339,-38.85440651750769,0.6147068899033302,4,0.5600013732910156,-0.6599998474121094,-2.1824989318847656,-3.8349990844726562,5.910003662109361,3,0.052307327876311094,1.2222128032325972,89.97000122070312,-1.25,89.83000183105469,2.1628459900638752,89.45999908447266,0.052307327876311094
8243,2016-04-29,89.77999877929688,89.83000183105469,88.51000213623047,89.01000213623047,721000.0,0.00560035849951146,2.034472477265353,-1.7110862451892919,55.30903366373984,54.49610857122111,0.10660028944346323,-0.25445065470964323,-1.8894711978995815,-2.2261089138458487,4.874086774856274,1.3199996948242188,0.510454901694672,0.16149864196776775,-1.0529634773857737,1.3759607613213092,-0.44573241770899585,0.7687297016445314,-1.36845715227264,63.81899529584063,12.666359618630509,0.6072310596767687,4,-0.22499847412109375,-1.1199989318847656,-2.609996795654297,-4.129997253417969,5.1399993896484375,4,0.05914454924027268,-2.376626207579886,89.27999877929688,1.2222128032325972,89.97000122070312,-1.25,89.83000183105469,0.05914454924027268
8244,2016-05-02,89.95999908447266,90.16000366210938,89.52999877929688,89.83999633789062,471400.0,0.002004904295201282,1.4230402441350372,0.15584840227892,51.12649629834334,53.91489849718015,-0.14334235249390304,-0.3707638955030035,-1.9000139425734233,-2.463269218644214,4.838619343118092,0.6300048828125,0.33316187897573,0.28899917602538494,-0.886665598343825,1.4646639503945948,-0.29883321115922,0.8768315632099899,-1.4499969482421875,72.86424647188048,25.278076349435345,0.5878323871846028,5,-0.4399986267089844,-0.8100013732910156,-2.3674964904785156,-4.30999755859375,5.19000244140625,0,0.053801734287929115,2.034472477265353,89.77999877929688,-2.376626207579886,89.27999877929688,1.2222128032325972,89.97000122070312,0.053801734287929115
8245,2016-05-03,89.61000061035156,89.7699966430664,89.30999755859375,89.58000183105469,556600.0,-0.003890601130314031,1.6286349566203078,0.24998410579184946,40.858223826550365,52.57774355989028,0.08027815187833198,0.08354175071468717,-1.4217509224444598,-2.181029842165202,4.650282416147622,0.6500015258789062,0.24430470110570468,-0.12449951171875284,-1.1210088150234157,0.87200979158591,-0.6227541633710842,0.37375513993357856,-1.0999984741210938,55.276364570433955,10.762634988585816,0.4982546516523284,5,-0.10499954223632812,-0.285003662109375,-2.017498016357422,-3.9599990844726562,5.930000305175781,1,0.058029203357035986,1.4230402441350372,89.95999908447266,2.034472477265353,89.77999877929688,-2.376626207579886,89.27999877929688,0.058029203357035986
8246,2016-05-04,89.83999633789062,90.12999725341795,89.37000274658203,89.55000305175781,447300.0,0.002566630130259151,-1.3384665946757626,9.666836215666327,46.00753948511599,52.878694154786444,-0.22337451408291997,-0.08048526280200008,-1.496243200258533,-2.4576972262794357,4.333740722316904,0.7599945068359233,0.17624693322731844,0.06099624633789347,-0.8649997222901504,0.9869922149659374,-0.4020017379761214,0.5239942306519083,-1.215194396972663,69.63334891171054,25.54632625304196,0.4629979843140207,5,-0.3349952697753906,-0.5149993896484375,-2.014995574951172,-4.189994812011719,4.680000305175781,2,0.06266702039521355,1.6286349566203078,89.61000061035156,1.4230402441350372,89.95999908447266,2.034472477265353,89.77999877929688,0.06266702039521355
8247,2016-05-05,89.94000244140625,90.38999938964844,89.8499984741211,90.18000030517578,476000.0,0.001113157920660468,-1.5713974314726344,-0.8275980005261773,49.315070538403084,52.09126774577682,-0.2247355690046362,-0.10640005121209128,-1.4444371103927551,-2.6092170527541754,4.005163960659668,0.5500030517578125,0.08657890387149791,0.11050224304199219,-0.7264208735588511,0.9474253596428355,-0.30795931525842946,0.5289638013424138,-1.2049926879882946,76.06395714546598,30.57130263958541,0.4184615583004251,5,-0.4350013732910156,-0.6150054931640625,-2.115001678466797,-4.290000915527344,4.1699981689453125,3,0.0561484910527239,-1.3384665946757626,89.83999633789062,1.6286349566203078,89.61000061035156,1.4230402441350372,89.95999908447266,0.0561484910527239
8248,2016-05-06,91.0,91.12000274658205,89.61000061035156,89.80000305175781,788800.0,0.011785607402938547,1.097221633535349,-5.000031789426837,55.877368103645374,51.67885217885435,-1.207965481231497,-1.0899660180822082,-2.355550777990075,-3.6889013635454972,4.318361909560468,1.510002136230483,0.06524696766031468,1.0864997863769474,0.13543939082038037,2.0375601819335145,0.6109695885986639,1.562029984155231,-2.1591907465820412,93.3700330044125,47.147757707883244,0.4755301977782835,5,-1.18499755859375,-1.6750030517578125,-3.174999237060547,-5.349998474121094,3.1299972534179545,4,0.046043982872596034,-1.5713974314726344,89.94000244140625,-1.3384665946757626,89.83999633789062,1.6286349566203078,89.61000061035156,0.046043982872596034
8249,2016-05-09,91.45999908447266,91.7300033569336,91.08999633789062,91.29000091552734,681400.0,0.0050549349942050625,-1.2456098083306564,0.1416655010617601,58.02268542733949,51.69723714762019,-1.5136010505218849,-1.438642099662033,-2.660830171322715,-4.166271897373477,4.925675892520681,0.7300033569335938,0.21451483323568254,1.4289989471435547,0.3271944067696211,2.5308034875174883,0.8780966769565879,1.9799012173305215,-2.5176223110546943,88.8428253913208,40.6933467762952,0.5509022701869697,5,-1.339996337890625,-1.9599990844726562,-3.4174976348876953,-5.80999755859375,2.5800018310546875,0,0.037830736049723646,1.097221633535349,91.0,-1.5713974314726344,89.94000244140625,-1.3384665946757626,89.83999633789062,0.037830736049723646
8250,2016-05-10,91.9000015258789,91.9800033569336,91.51000213623048,91.75,550300.0,0.004810873013456618,2.0322151945462132,0.8823714208778386,63.80951688943304,52.22152218750316,-1.8205447102987051,-1.8083278725403602,-2.909762990010222,-4.6281293107919765,5.70103753492069,0.5200042724609375,0.23948379141282317,1.7655014038085994,0.3886328094521616,3.1423699981650373,1.0770671066303805,2.4539357009868183,-2.7903671574500066,96.93479646183258,45.897294456932094,0.6884342971782165,5,-1.654998779296875,-2.2750015258789062,-3.7875003814697266,-6.25,2.6800003051757812,1,0.03536452607223084,-1.2456098083306564,91.45999908447266,1.097221633535349,91.0,-1.5713974314726344,89.94000244140625,0.03536452607223084
8251,2016-05-11,91.44000244140624,91.95999908447266,91.4000015258789,91.69000244140624,465900.0,-0.00500543065108805,-2.3939057659410143,-1.6666497126290627,69.79167494509728,54.45751213085198,-1.2629053160341215,-1.3506309235660723,-2.3236088145761187,-4.207252404773584,5.566099379445402,0.55999755859375,0.25864274991558034,1.2630020141601364,-0.2213463513530911,2.747350379673364,0.5208278314035226,2.00517619691675,-2.10073855389696,77.21517764879657,19.54535719143648,0.7421741827566148,5,-1.1949996948242045,-1.3749999999999858,-3.327501296997056,-5.7900009155273295,2.5799942016601705,2,0.044838127347474055,2.0322151945462132,91.9000015258789,-1.2456098083306564,91.45999908447266,1.097221633535349,91.0,0.044838127347474055
8252,2016-05-12,91.69000244140624,91.94000244140624,91.25,91.7300033569336,455900.0,0.002734033172846928,2.000016585673419,0.16000366210943184,68.19017412310782,55.88874995967064,-1.2684906033478995,-1.5684195811480919,-2.445493848080133,-4.4838216549351415,5.6559409253311665,0.6900024414062358,0.2784557799101748,1.4415019989013587,-0.1901370608353119,3.073141058638029,0.6256824690330234,2.257321528769694,-2.1394793963430203,87.76368863092706,26.803648139438067,0.8158195298683361,5,-1.045001983642564,-1.6249999999999858,-3.555000305175767,-5.930000305175767,2.559997558593764,3,0.030864806699821612,-2.3939057659410143,91.44000244140624,2.0322151945462132,91.9000015258789,-1.2456098083306564,91.45999908447266,0.030864806699821612
8253,2016-05-13,91.5199966430664,92.16999816894531,91.30999755859376,91.66000366210938,699900.0,-0.0018541366977110618,-2.071402296971536,3.5000953652476596,69.07401912996792,57.88291916318448,-0.922746483421875,-1.3486336589136556,-2.1676618103022918,-4.309389831637333,6.042712478808859,0.8600006103515483,0.2798237510888697,1.1959964752197294,-0.5263938819287404,2.918386832368199,0.3348012966454945,2.0571916537939643,-1.775115173053564,39.81477556902471,-24.63259209371703,0.8611951785742372,5,-0.779998779296875,-1.1799964904785156,-2.9499950408935547,-5.7599945068359375,2.9800033569335938,4,0.028299869561690727,2.000016585673419,91.69000244140624,-2.3939057659410143,91.44000244140624,2.0322151945462132,91.9000015258789,0.028299869561690727
8254,2016-05-16,91.73999786376952,92.08999633789062,91.41999816894531,91.62999725341795,647000.0,0.002403859580121459,-1.5283008003686507,-0.7856792545365375,68.19041197217373,60.91982895714264,-0.9652033336783035,-1.534694431225745,-2.2840837932398728,-4.534977458111612,6.45038564763565,0.6699981689453125,0.41597229515902256,1.3444976806640483,-0.49048942295011955,3.179484784278216,0.42700412885696437,2.261991232471132,-1.7526047238634277,53.26074336987555,-12.267423395874197,0.9174935518070847,5,-0.9699974060058452,-1.3999977111816264,-2.9949970245361186,-5.979995727539048,2.8600006103515767,0,0.02605187971769407,-2.071402296971536,91.5199966430664,2.000016585673419,91.69000244140624,-2.3939057659410143,91.44000244140624,0.02605187971769407
8255,2016-05-17,91.2699966430664,91.91000366210938,91.19000244140624,91.72000122070312,637700.0,-0.005123187613335745,-1.3606869035557756,-4.090928006658344,61.64868475203833,62.65773398680068,-0.2625821383222444,-1.0558189619537899,-1.7438104869776225,-4.104009287954483,6.709864735578639,0.7200012207031392,0.4726487539880395,0.8344966888427763,-1.0417418749716063,2.710735252657159,-0.10362259306441501,1.7726159707499676,-1.0643430002564003,8.162709225380857,-55.34161471050291,0.9381192819071928,5,-0.37999725341796875,-0.9299964904785156,-2.4174957275390625,-5.5099945068359375,4.4200057983398295,1,0.03034956036312475,-1.5283008003686507,91.73999786376952,-2.071402296971536,91.5199966430664,2.000016585673419,91.69000244140624,0.03034956036312475
8256,2016-05-18,91.13999938964844,91.8499984741211,90.5500030517578,91.16999816894531,797200.0,-0.0014243153084179117,-1.14876793866173,0.06666327585914586,68.52588672638471,64.79226911879863,0.07958214999659674,-0.894499952257064,-1.5345762907122662,-4.020424462263918,6.7213796131579056,1.2999954223632955,0.5559720290104337,0.6554996490478544,-1.2415168240310805,2.5525161221267894,-0.29300858749161307,1.6040078855873219,-0.7379112942249009,36.419636802050135,-32.03276284155142,0.948508236539469,5,-0.25,-0.7999992370605469,-2.2874984741210938,-5.379997253417969,2.19000244140625,2,0.03774415695022437,-1.3606869035557756,91.2699966430664,-1.5283008003686507,91.73999786376952,-2.071402296971536,91.5199966430664,0.03774415695022437
8257,2016-05-19,91.41999816894531,91.72000122070312,90.63999938964844,90.9499969482422,578700.0,0.003072183247443405,1.0186811933146998,-15.667344862664837,67.08331611422477,66.03737445330745,0.03531190322136979,-1.0503567356887231,-1.7172331570607753,-4.345998089372571,6.929958799247412,1.0800018310546875,0.7551194638775627,0.8224987030029354,-1.010484388189198,2.655481794195069,-0.09399284259313845,1.7389902485990092,-0.8699951171875142,53.703564162459905,-14.701459830898735,0.9164915455960675,5,-0.05999755859375,-1.0799980163574219,-2.447500228881836,-5.619998931884766,0.20999908447264204,3,0.028440150144350973,-1.14876793866173,91.13999938964844,-1.3606869035557756,91.2699966430664,-1.5283008003686507,91.73999786376952,0.028440150144350973
8258,2016-05-20,92.0500030517578,92.54000091552734,91.66000366210938,91.91000366210938,1033400.0,0.006891324605456939,-1.7499940395298381,0.29787026816438367,69.90477076245881,67.3576061572096,-0.48063010234069736,-1.5760847720057996,-2.2566873963170195,-5.026041220361591,7.430255134648952,1.1200027465820312,0.9360698515008892,1.33500328063964,-0.5561009789501554,3.2261075402294352,0.38945115084474935,2.2805554104345305,-1.5,75.37696533797433,7.22469848779096,0.9455521297948974,5,-0.5050010681152202,-1.525001525878892,-3.0775051116943217,-6.250003814697251,1.2399978637695455,4,0.023900020372679354,1.0186811933146998,91.41999816894531,-1.14876793866173,91.13999938964844,-1.3606869035557756,91.2699966430664,0.023900020372679354
8259,2016-05-23,92.31999969482422,92.5,91.98999786376952,92.0,516200.0,0.002933151918687038,-1.9999775608659833,2.2857220708449186,76.20885923709106,68.73531086250493,-0.6881756967877806,-1.708423095751641,-2.4740055472235554,-5.357787860180807,7.824272152045647,0.510002136230483,1.1133822608461657,1.4619998931884766,-0.4617752129417312,3.3857749993186843,0.5001123401233656,2.4238874462535875,-1.6800003051757812,88.944650408499,18.372037136879314,0.9618875530651055,5,-0.7749977111816406,-1.7949981689453125,-3.347501754760742,-6.520000457763672,3.3300018310546875,0,0.0236135215812614,-1.7499940395298381,92.0500030517578,1.0186811933146998,91.41999816894531,-1.14876793866173,91.13999938964844,0.0236135215812614
8260,2016-05-24,94.08999633789062,94.16000366210938,92.45999908447266,92.54000091552734,1030900.0,0.019172407375621425,1.0118277482585671,4.843740314235987,81.6691188342389,70.05502685018733,-2.3633880053136522,-3.312754565376494,-4.183532382012885,-7.170607978535713,8.953047496841693,1.8400039672851562,1.2238729094433012,3.0189968109130803,0.6766646508630174,5.361328970963143,1.8478307308880488,4.190162890938112,-3.2219967651367227,98.06073926918445,26.238717186942694,1.1711660800250292,5,-1.7349929809570312,-2.754993438720703,-4.897497177124023,-8.289997100830078,4.0400009155273295,1,0.005420365140614614,-1.9999775608659833,92.31999969482422,-1.7499940395298381,92.0500030517578,1.0186811933146998,91.41999816894531,0.005420365140614614
8261,2016-05-25,93.81999969482422,94.37000274658205,93.44000244140624,94.37000274658205,814700.0,-0.002869557376714238,2.381800527118808,-0.3548417265124796,78.1976657148403,71.16697036037984,-1.9224516692365654,-2.8875848495972463,-3.8588251978744523,-6.926438756302446,10.154008080880232,0.9300003051758097,1.2869035749829862,2.556500244140622,-0.025406435769824043,5.138406924051068,1.265546904185399,3.8474535840958453,-2.491119549560551,85.25462314302104,13.392125012083866,1.2909533399552213,5,-1.3599967956542969,-2.3799972534179688,-4.627500534057617,-8.020000457763672,5.099998474121094,2,0.01993181360759677,1.0118277482585671,94.08999633789062,-1.9999775608659833,92.31999969482422,-1.7499940395298381,92.0500030517578,0.01993181360759677
8262,2016-05-26,93.9499969482422,94.52999877929688,93.8000030517578,93.87000274658205,572400.0,0.0013856027908849544,-5.6365181203382795,-0.14544319600499,74.78990303611609,71.80206857217408,-1.8977210629045231,-2.792976251105273,-3.938243251854942,-7.0377003433607825,11.61647269780601,0.7299957275390767,1.2808075538353734,2.452997589111348,-0.21680231425182228,5.122797492474518,1.11809763742977,3.787897540792926,-2.134537186767588,79.79084258432273,10.209007771063611,1.3348999516815834,5,-1.409996032714858,-2.42999649047853,-4.594997406005874,-8.149997711181655,5.550003051757798,3,-0.0065992031647331695,2.381800527118808,93.81999969482422,1.0118277482585671,94.08999633789062,-1.9999775608659833,92.31999969482422,-0.0065992031647331695
8263,2016-05-27,95.08999633789062,95.0999984741211,93.63999938964844,93.95999908447266,788800.0,0.012134107787959314,1.5391254735194018,14.125989508822126,77.3755562383273,72.82264015730225,-2.7692802183147194,-3.704709265626434,-5.019176551669261,-8.154380208702918,12.858399803686993,1.4599990844726562,1.3119068400227007,3.3274971008300724,0.3394883523892247,6.31550584927092,1.8334927266096486,4.821501475050496,-2.7859195532080037,99.6783879656751,31.18903677420184,1.4940043742204212,5,-2.264995574951172,-3.2849960327148438,-5.694997787475586,-9.289997100830078,4.210006713867173,4,-0.036386572906975334,-5.6365181203382795,93.9499969482422,2.381800527118808,93.81999969482422,1.0118277482585671,94.08999633789062,-0.036386572906975334
8264,2016-05-31,94.8000030517578,95.48999786376952,94.2699966430664,94.94000244140624,3653900.0,-0.0030496718614055895,-1.0333146838919933,-0.12389356631175268,72.3765960828638,74.01463030517174,-2.234566343522559,-3.1974587102052823,-4.6877431725966545,-7.836130066806177,14.551881212299111,1.2200012207031108,1.3473041017726786,2.7955036163329936,-0.35727537629394135,5.9482826089599286,1.2191141200195261,4.371893112646461,-1.9367419291874768,77.22788481875763,11.827075161265483,1.5763894963134706,5,-1.7800025939941406,-2.8000030517577983,-5.405004501342759,-9.000003814697251,3.9599990844726847,1,-0.015928292063514427,1.5391254735194018,95.08999633789062,-5.6365181203382795,93.9499969482422,2.381800527118808,93.81999969482422,-0.015928292063514427
8265,2016-06-01,94.80999755859376,94.81999969482422,93.95999908447266,94.4000015258789,462300.0,0.00010542728390539047,3.0,-2.928555858310728,77.94365113707413,75.06104857302611,-1.8881647418156007,-2.9491104055169757,-4.645333367669394,-7.799160485733239,15.995638593954242,0.8600006103515625,1.4043396700408834,2.545498275756856,-0.6333883125217739,5.7243848640354855,0.956054981617541,4.134941569896171,-1.4213890877836093,66.8291793358332,2.8020695987309523,1.5894432941393122,6,-1.7449989318847798,-2.809997558593764,-5.384998321533217,-9.009998321533217,4.81999969482419,2,0.008859866985715392,-1.0333146838919933,94.8000030517578,1.5391254735194018,95.08999633789062,-5.6365181203382795,93.9499969482422,0.008859866985715392
8266,2016-06-02,95.47000122070312,95.48999786376952,94.45999908447266,94.77999877929688,662200.0,0.006961329808087724,1.8219309797036725,1.6829490686465485,79.34787501984376,76.42377734031712,-2.0890512546813227,-3.336780413577003,-5.249663341968613,-8.371959297514678,18.000342531217505,1.0299987792968608,1.4856689003419348,2.924001693725586,-0.3466798742271493,6.194683261678321,1.2886609097492112,4.559342477701961,-1.6611148713010948,98.91909948326351,36.329124329094924,1.6353407839763696,6,-1.8950004577636719,-3.470001220703125,-6.195001602172852,-9.670001983642578,2.5999984741210938,3,0.027862113739430816,3.0,94.80999755859376,-1.0333146838919933,94.8000030517578,1.5391254735194018,95.08999633789062,0.027862113739430816
8267,2016-06-03,94.98999786376952,95.2699966430664,94.16999816894531,95.0500030517578,431900.0,-0.005027792508601303,3.4000610360873367,-0.08696373286156568,75.70377085089966,77.0681106834772,-1.1727113953317172,-2.5919356412078685,-4.5872077782966585,-7.817514631497119,19.788791378817056,1.3000030517578125,1.648462955855095,2.191498565673811,-1.0111067713319954,5.394103902679618,0.5901958971709149,3.7928012341767072,-1.0299987792968608,72.97295068107846,7.19216334579346,1.6013026685029024,6,-1.25,-2.989997863769517,-5.759998321533189,-9.18999862670897,2.510002136230483,4,0.04137278022484048,1.8219309797036725,95.47000122070312,3.0,94.80999755859376,-1.0333146838919933,94.8000030517578,0.04137278022484048
8268,2016-06-06,95.19000244140624,95.54000091552734,94.41000366210938,94.98999786376952,311500.0,0.0021055330259460714,1.5111007502224443,-3.333121424030515,75.63158008100991,77.00396855502376,-0.9839379651945279,-2.59498722804922,-4.6386492625616285,-7.965748563966386,21.099445934036666,1.1299972534179688,1.8162648578533265,2.18200302124022,-1.07298880583987,5.43699484832031,0.5545071077001751,3.8094989347802652,-1.0200042724609233,77.84822351202746,10.050662546311543,1.627495913540044,6,-1.1900024414062358,-3.1650009155273295,-5.960002899169908,-9.390003204345689,2.2999954223632812,0,0.045277838512996826,3.4000610360873367,94.98999786376952,1.8219309797036725,95.47000122070312,3.0,94.80999755859376,0.045277838512996826
8269,2016-06-07,94.91999816894531,95.48999786376952,93.47000122070312,95.16999816894531,755800.0,-0.002836477209117838,3.5393214120391345,-1.2499713904253291,77.94798218014029,76.59050892679058,-0.3423392778369845,-2.163396217774448,-4.256585329061124,-7.61244512418358,21.578628211521263,2.019996643066392,1.9967588768371343,1.7389987945556697,-1.5372946990130032,5.015292288124343,0.10085204777134038,3.377145541339999,0.6200027465820312,70.04817207788618,-5.074156598291651,1.6381467467843336,6,-0.4299964904785156,-2.4949989318847656,-5.812498092651367,-9.119998931884766,2.9900054931640625,1,0.04614417369684998,1.5111007502224443,95.19000244140624,3.4000610360873367,94.98999786376952,1.8219309797036725,95.47000122070312,0.04614417369684998
8270,2016-06-08,95.1500015258789,95.16000366210938,94.5999984741211,95.02999877929688,475600.0,0.0024231285437259498,6.9996730423410165,-0.480010986328125,80.24135593844456,76.81758561830216,-0.453900885775127,-2.2529432228253228,-4.401783859492298,-7.768622258064468,21.894768619237855,0.5600051879882812,2.1321670683094283,1.806502151489255,-1.5242116806678752,5.137215983646385,0.1411452354106899,3.47185906756782,0.3899993896484375,81.15944699781437,1.0943343950894189,1.6653569160785617,6,-0.6450004577636719,-2.7250022888183594,-5.81500244140625,-8.505001068115234,2.4499969482421875,2,0.03794010039368967,3.5393214120391345,94.91999816894531,1.5111007502224443,95.19000244140624,3.4000610360873367,94.98999786376952,0.03794010039368967
8271,2016-06-09,95.54000091552734,95.56999969482422,94.63999938964844,95.13999938964844,530300.0,0.004098784901672925,3.043487635380558,3.333269756500731,80.56382828197061,77.45913286784155,-0.6417466404777628,-2.44540928215487,-4.7032771965616575,-8.057667670157286,22.45798241662232,0.9300003051757812,2.240567793501981,1.9915016174316378,-1.3505960085523867,5.333599243415662,0.32045280443962554,3.66255043042365,-2.0699996948242188,98.57148566217742,14.545082467859956,1.6710488129920105,6,-1.0200004577636719,-3.0699996948242188,-6.125001907348633,-8.895000457763672,2.1100006103515625,3,0.042809255795452916,6.9996730423410165,95.1500015258789,3.5393214120391345,94.91999816894531,1.5111007502224443,95.19000244140624,0.042809255795452916
8272,2016-06-10,94.5199966430664,95.0999984741211,94.31999969482422,94.83000183105469,450100.0,-0.010676201200403801,-1.1971824932033828,-0.7750100135421236,67.3211398512428,76.34197549149884,0.52256869310132,-1.2675037956895778,-3.6073734539698705,-6.933153221174109,23.08019764192942,1.220001220703125,2.1067357398193707,0.8299976348876896,-2.4191328314153395,4.079128101190719,-0.794567598263825,2.454562868039204,-1.0079954528808628,49.999818347617264,-33.66988147820874,1.6245652331515177,6,3.814697265625e-06,-1.9299964904785156,-5.104997634887695,-7.409999847412109,2.9000015258789062,4,0.03755822236392592,3.043487635380558,95.54000091552734,6.9996730423410165,95.1500015258789,3.5393214120391345,94.91999816894531,0.03755822236392592
8273,2016-06-13,94.11000061035156,94.79000091552734,93.62000274658205,93.8000030517578,407000.0,-0.004337664486628201,-2.492541392425349,-0.9999753894618134,62.31087855614424,75.22356243297443,0.8704728451877486,-0.6888394571972754,-3.1330591865433632,-6.401448159921031,23.25511518153311,1.1699981689452983,2.006017623685338,0.2905014038085909,-2.7968963010294488,3.3778991086466306,-1.253197448610436,1.8342002562276178,-0.556839450073241,30.476183556099706,-50.35646444490596,1.5436988524190234,6,0.4099998474121094,-1.5200004577636719,-4.695001602172852,-7.000003814697266,12.739997863769531,0,0.03602167004210566,-1.1971824932033828,94.5199966430664,3.043487635380558,95.54000091552734,6.9996730423410165,95.1500015258789,0.03602167004210566
8274,2016-06-14,94.12999725341795,94.27999877929688,93.58000183105469,94.0999984741211,383000.0,0.00021248159533215905,3.2423822074259028,0.0967710179168625,50.362327353745535,72.15897090149349,0.8330446697584506,-0.5487367662716878,-3.0497832689116393,-6.266289999627375,23.423711837147415,0.6999969482421875,1.9555706274010447,0.19099807739256391,-2.7384744866179034,3.120470641403031,-1.2737382046126697,1.6557343593977976,1.4400024414062642,27.637990591680555,-48.90802536417011,1.4647362820052359,6,0.39000320434571734,-1.069995880126939,-4.559997558593736,-7.020000457763658,13.170005798339844,1,0.03569532251558161,-2.492541392425349,94.11000061035156,-1.1971824932033828,94.5199966430664,3.043487635380558,95.54000091552734,0.03569532251558161
8275,2016-06-15,94.04000091552734,94.54000091552734,93.9499969482422,94.4800033569336,326800.0,-0.000956085631749426,1.1071662125340092,-14.667344862672259,52.05993793611878,69.12697789219071,0.896619769690929,-0.25357952115518856,-2.837055028002709,-6.0537777140332025,23.9708282926496,0.590003967285142,1.771562385295141,-0.03749847412109375,-2.683909182891412,2.6089122346492246,-1.3607038285062458,1.2857068802640583,1.4901988220214832,23.115556697197057,-50.16722700445542,1.3232053543851567,6,0.4799995422363281,-0.9799995422363281,-4.229999542236328,-6.319999694824219,13.909996032714858,2,0.04115272978419382,3.2423822074259028,94.12999725341795,-2.492541392425349,94.11000061035156,-1.1971824932033828,94.5199966430664,0.04115272978419382
8276,2016-06-16,94.58000183105469,94.68000030517578,93.02999877929688,93.9499969482422,350200.0,0.00574224702541648,2.9758985200845665,-1.431821334443025,55.478303328804245,66.87970372306899,0.24260886157948391,-0.5508948244794851,-3.265183868270981,-6.4574581156854265,24.943602722975772,1.6500015258789062,1.659856160598352,0.33050231933593466,-1.9312388544351364,2.5922434931070057,-0.8003682675496009,1.4613729062214702,0.9111939483642573,74.87938552036533,2.3198669202298277,1.1308705868855389,6,-0.2800025939941406,-1.5200004577636719,-4.645000457763672,-6.595001220703125,13.639999389648438,3,0.0319306046161949,1.1071662125340092,94.04000091552734,3.2423822074259028,94.12999725341795,-2.492541392425349,94.11000061035156,0.0319306046161949
8277,2016-06-17,94.0199966430664,94.54000091552734,93.4800033569336,94.52999877929688,469000.0,-0.005920968250652026,2.999942420360161,-0.8095209261771157,39.65185208140569,62.88195616755741,0.7270014299218701,0.22544148333739145,-2.596862704187103,-5.779131718208873,25.968947092278295,1.0999984741210938,1.4985334735127935,-0.35950279235839844,-2.195235344606246,1.4762297598894492,-1.2773690684823293,0.5583634837655325,1.3727512563476552,56.249810349087724,-12.347320847122361,0.9178662761239239,6,0.2800025939941406,-0.9599952697753906,-3.8649940490722656,-6.034996032714844,14.370002746582031,4,0.038608859949158525,2.9758985200845665,94.58000183105469,1.1071662125340092,94.04000091552734,3.2423822074259028,94.12999725341795,0.038608859949158525
8278,2016-06-20,94.25,94.9499969482422,94.1500015258789,94.83999633789062,376200.0,0.0024463238156322564,-1.0253220790760023,1.1568507188056307,44.618382155334714,59.178667275912346,0.3907252518909985,0.17782426855100653,-2.7262169546890647,-5.886678496557934,26.388564104096446,0.9300003051757955,1.256083181508501,-0.2394992828369169,-1.7160036104339866,1.2370050447601528,-0.9777514466354518,0.49875288096161796,1.048237934609375,63.5417908431279,-3.7998755044779386,0.7382521637985383,6,0.049999237060546875,-1.1899986267089844,-3.894998550415039,-6.099998474121094,13.709999084472656,0,0.033633932827005886,2.999942420360161,94.0199966430664,2.9758985200845665,94.58000183105469,1.1071662125340092,94.04000091552734,0.033633932827005886
8279,2016-06-21,94.5,94.77999877929688,94.0500030517578,94.66000366210938,283700.0,0.0026525198938991412,2.6500343327993385,0.2711943309367403,47.102838123432974,55.49660974091107,0.08368343012121215,0.10489645316272345,-2.863817725957574,-6.017592449457084,26.79140848566428,0.7299957275390767,1.0618724352852098,-0.09849929809570312,-1.1658196639364462,0.96882106774504,-0.6321594810160747,0.4351608848246684,0.7075083683968728,76.56263659410732,8.777913218750555,0.5336601829203702,6,-0.20000076293945312,-1.4399986267089844,-3.960000991821289,-5.875,13.680000305175781,1,0.130687814540964,-1.0253220790760023,94.25,2.999942420360161,94.0199966430664,2.9758985200845665,94.58000183105469,0.130687814540964
8280,2016-06-22,94.5999984741211,95.12000274658205,94.5500030517578,94.72000122070312,306500.0,0.0010581849113342479,-4.181966360325582,0.75,40.91858237090195,51.091582417458994,-0.11458772576696674,0.047500481823107066,-2.87114889427599,-6.041103059115329,26.015890998561876,0.6200027465820455,0.8449488563119019,-0.02400093078612997,-1.0641924621273091,1.0161906005550492,-0.5440966964567195,0.4960948348844596,0.5204095107117723,75.11946002971392,10.807348771754462,0.5200957656705922,6,-0.5249977111816406,-1.5399971008300781,-4.0449981689453125,-5.799999237060547,12.669998168945312,2,0.13424952201358575,2.6500343327993385,94.5,-1.0253220790760023,94.25,2.999942420360161,94.0199966430664,0.13424952201358575
8281,2016-06-23,95.69000244140624,95.69000244140624,94.91999816894531,95.12999725341795,336900.0,0.011522240854827448,1.7499897821555057,-4.666603089834065,56.48150372073119,49.8871784029577,-1.3198753328913142,-0.9436034551297752,-3.878409658269746,-7.0505381193754175,25.24543044292008,1.090003967285142,0.6522147226197887,0.9725028991699105,-0.0991013021442484,2.0441071004840694,0.43670079851283106,1.50830499982699,-2.660003662109361,100.0,35.26394126813699,0.5358021006570791,6,-1.3300018310546733,-2.5699996948242188,-5.075002670288072,-6.675003051757798,11.72000122070314,3,0.12812200014670405,-4.181966360325582,94.5999984741211,2.6500343327993385,94.5,-1.0253220790760023,94.25,0.12812200014670405
8282,2016-06-24,93.33000183105469,94.3000030517578,93.0,93.12000274658205,1177900.0,-0.02466297993666211,-4.77773256701077,0.37499489107775286,37.698429518037,47.152461843168005,0.9538839515341522,1.4414721440308682,-1.4507449452663082,-4.608982475716857,24.067298517784387,2.690002441406236,0.3499175990974095,-1.3564979553222685,-2.550470881029753,-0.162525029614784,-1.9534844181760036,-0.7595114924685333,2.3600006103515483,12.2677149275067,-48.71084506626965,0.5969864628537388,6,1.0149993896484375,-0.16500091552734375,-2.7150020599365234,-4.31500244140625,13.019996643066406,4,0.15954140252351223,1.7499897821555057,95.69000244140624,-4.181966360325582,94.5999984741211,2.6500343327993385,94.5,0.15954140252351223
8283,2016-06-27,91.62999725341795,93.13999938964844,91.23999786376952,92.95999908447266,789800.0,-0.01821498493822027,1.2485192675791998,-6.333369663942367,31.701912607492247,45.079082426917644,2.5312978140891715,3.024014321541131,0.3066241007949344,-2.828656476888554,22.895399190847925,2.0900039672851705,-0.05434346642070409,-2.88350257873536,-4.68129552293135,-1.08570963453937,-3.782399050833348,-1.9846061066373721,4.060005187988281,8.764022212659297,-48.95775565865061,0.8988964720979927,6,1.8350028991699219,1.8350028991699219,-0.779996871948228,-2.614997863769517,14.690002441406264,0,0.18290955624366023,-4.77773256701077,93.33000183105469,1.7499897821555057,95.69000244140624,-4.181966360325582,94.5999984741211,0.18290955624366023
8284,2016-06-28,93.29000091552734,93.36000061035156,92.08000183105469,92.47000122070312,748500.0,0.018116377953372398,1.6666666666666667,-0.6165402751167287,41.07486461869182,43.85851872498131,0.826528384679662,1.3123707146469172,-1.2852142029873619,-4.4045766117878316,21.34932089153408,1.730003356933608,-0.26198901711516953,-1.1479988098144531,-3.020410295461758,0.724412675832852,-2.0842045526380986,-0.2117930669908077,2.2220013427734244,46.06743692040267,-8.33067364048523,0.9362057428236511,6,0.17499923706053266,0.17499923706053266,-2.2549991607666016,-4.090000152587891,13.26999664306642,1,0.15725155992043316,1.2485192675791998,91.62999725341795,-4.77773256701077,93.33000183105469,1.7499897821555057,95.69000244140624,0.15725155992043316
8285,2016-06-29,95.6500015258789,95.88999938964844,93.87000274658205,94.08999633789062,675000.0,0.025297465829039023,-1.0200043487714865,1.9024460592301753,50.44390831436763,43.29914150115502,-1.4316275147477313,-1.0345122164110592,-3.5533788051388484,-6.636377573162861,19.70375756715759,2.5999984741210938,-0.34626343302755913,1.1700016021728459,-0.7738647733696382,3.11386797771533,0.19806841440160383,2.141934789944088,-4.410003662109389,94.83875731150071,44.1269007828551,0.9719331877712446,6,-2.085002899169922,-2.085002899169922,-4.614999771118164,-6.450000762939453,11.239997863769531,2,0.13099841693057135,1.6666666666666667,93.29000091552734,1.2485192675791998,91.62999725341795,-4.77773256701077,93.33000183105469,0.13099841693057135
8286,2016-06-30,98.12999725341795,98.1500015258789,95.56999969482422,95.91000366210938,817200.0,0.02592781691559165,1.2831853029643208,1.4230680823384902,63.03248743491606,45.89698987376729,-3.7493878101402487,-3.4836168405998222,-5.900833621066383,-8.961593423393495,17.997688512709754,2.5800018310546875,-0.25706976923724767,3.5169975280761605,1.006513099986691,6.02748195616563,2.261755314031433,4.772239742120888,-6.796999359130865,99.71050272273162,46.88821523967607,1.2552422140447317,6,-3.434997558593736,-3.434997558593736,-6.284994125366197,-8.119995117187486,8.420005798339844,3,0.09314174712595436,-1.0200043487714865,95.6500015258789,1.6666666666666667,93.29000091552734,1.2485192675791998,91.62999725341795,0.09314174712595436
8287,2016-07-01,98.91999816894531,99.05999755859376,96.95999908447266,97.81999969482422,628300.0,0.008050554750217653,2.043482106822751,0.49549623856017416,66.90089193611689,48.372824293854194,-4.214419357832043,-4.178320529019516,-6.514143117745036,-9.604221340993803,16.74283317309903,2.099998474121108,-0.1372685202118049,4.110498428344727,0.9457953931579794,7.275201463531474,2.52814691075136,5.692849945938093,-7.314320129394545,98.20972640521826,40.80266402454828,1.5823515175933724,7,-3.770000457763672,-3.770000457763672,-6.969995498657227,-8.804996490478516,7.900001525878906,4,0.08582698797329136,1.2831853029643208,98.12999725341795,-1.0200043487714865,95.6500015258789,1.6666666666666667,93.29000091552734,0.08582698797329136
8288,2016-07-05,99.5,99.6500015258789,98.36000061035156,99.0999984741211,811400.0,0.005863342517092418,2.685692798988567,0.36363825522440857,68.15414764693539,50.71185868535446,-4.438106563360549,-4.657673713049206,-6.924479124656926,-10.028628245373312,15.338131393892313,1.2900009155273438,-0.05228272648064092,4.475000381469727,0.6774915966914534,8.272509166248,2.57624598908059,6.373754773858863,-7.447062789306656,98.01847381867842,35.3237610807237,1.8987543923891377,7,-4.055000305175781,-4.055000305175781,-7.469999313354492,-9.305000305175781,7.8799972534179545,1,0.06884420577006134,2.043482106822751,98.91999816894531,1.2831853029643208,98.12999725341795,-1.0200043487714865,95.6500015258789,0.06884420577006134
8289,2016-07-06,99.3000030517578,99.69000244140624,98.56999969482422,98.63999938964844,685500.0,-0.002010019580323652,-1.7999961853172508,1.6500028610119999,67.65099399633885,53.682126643736346,-3.8952529973419274,-4.33496920060675,-6.545905160336119,-9.654097883354922,15.07015038863676,1.120002746582017,0.19640397828281664,4.056003189086894,-0.19421051503235276,8.306216893206141,1.9308963370272636,6.181110041146525,-6.639300695849613,93.29897920793245,24.54035196653186,2.125106852059624,7,-3.835002899169922,-3.835002899169922,-6.985002517700181,-8.82000350952147,8.209999084472685,2,0.07069482806971727,2.685692798988567,99.5,2.043482106822751,98.91999816894531,1.2831853029643208,98.12999725341795,0.07069482806971727
8290,2016-07-07,98.76000213623048,99.6999969482422,98.4000015258789,99.33999633789062,455100.0,-0.005438075517941843,-1.0000000000000218,-0.8787742174134158,64.02683086061015,54.5204963259451,-3.0207647324090487,-3.700369009519065,-5.841848334673287,-8.955142487960941,14.739176079230583,1.2999954223632955,0.4083069793602334,3.3355022430420007,-1.1952658944762504,7.866270380560252,1.0701181742828823,5.600886311801119,-5.396369771772498,77.23981992400165,8.873095279953304,2.2653840687591233,7,-3.2900047302246236,-3.2900047302246236,-6.250001907348647,-8.085002899169936,8.58999633789061,3,0.07897929580442797,-1.7999961853172508,99.3000030517578,2.685692798988567,99.5,2.043482106822751,98.91999816894531,0.07897929580442797
8291,2016-07-08,99.62999725341795,99.77999877929688,99.12000274658205,99.66999816894531,834800.0,0.008809184876154452,4.07685084656229,0.06896778521726879,68.4418084616519,57.93642731968009,-3.6577483521586487,-4.477821377012262,-6.5388089342526,-9.674998562594965,14.09377250854677,1.019996643066392,0.6329478083811324,4.000997543334947,-0.9053634977133669,8.90735858438326,1.54781702281079,6.4541780638591035,-5.506001138905859,94.6807963790127,23.757671001271305,2.4531805205241577,7,-4.119998931884751,-4.119998931884751,-7.097497940063462,-8.954998016357408,7.790000915527358,4,0.07286964103556093,-1.0000000000000218,98.76000213623048,-1.7999961853172508,99.3000030517578,2.685692798988567,99.5,0.07286964103556093
8292,2016-07-11,98.06999969482422,99.5500030517578,97.5199966430664,99.5500030517578,772300.0,-0.01565791028404573,1.7432456814116744,36.999237077995275,61.54776143705685,61.25263274518728,-1.5138735439219175,-2.7808032612232836,-4.798092324799455,-7.96634143545532,13.378783735103477,2.1100006103515483,0.8725389848947174,2.2634998321533146,-2.730017348284065,7.257017012590694,-0.2332587580653751,4.760258422372004,-3.1541632072422487,24.3363952157665,-45.557399833646386,2.496758590218689,7,-2.1399993896484375,-2.5600013732910156,-5.282499313354492,-7.395000457763672,14.919998168945298,0,0.08646888328053226,4.07685084656229,99.62999725341795,-1.0000000000000218,98.76000213623048,-1.7999961853172508,99.3000030517578,0.08646888328053226
8293,2016-07-12,97.5,98.75,97.43000030517578,98.33999633789062,604700.0,-0.005812171883327721,-1.6938886726352667,0.567563805822045,58.89679683095058,63.232847435438245,-0.026427846009895006,-2.04885745478839,-4.066389950577118,-7.241184607467574,13.424155920108499,1.3199996948242188,0.9363487488466831,1.5240001678466797,-3.457174791996664,6.505175127690023,-0.9665873120749922,4.0145876477683515,-1.9031807915779382,2.9787123521600942,-63.3421727929531,2.490587479921674,7,-0.6749992370605469,-1.9900016784667969,-4.630001068115234,-6.825000762939453,18.150001525878906,1,0.09558974045973567,1.7432456814116744,98.06999969482422,4.07685084656229,99.62999725341795,-1.0000000000000218,98.76000213623048,0.09558974045973567
8294,2016-07-13,97.48999786376952,98.2699966430664,97.4499969482422,98.12999725341795,344600.0,-0.00010258601262036482,-1.2777730682831057,0.7619073569482289,58.61657320622834,64.14092131231166,0.7174438525050135,-1.8701072576103996,-3.8972702373239656,-7.07929838567226,13.517174425306264,0.8199996948242045,1.3605125942246872,1.3459980010986214,-3.5995471122049167,6.29154311440216,-1.1267745555531548,3.8187705577503976,-1.3075335154249785,2.553089257480265,-60.06662872063113,2.4727725566517695,7,0.18500137329102984,-1.979999542236314,-4.477497100830064,-6.789997100830064,16.40000152587892,2,0.10144629814710338,-1.6938886726352667,97.5,1.7432456814116744,98.06999969482422,4.07685084656229,99.62999725341795,0.10144629814710338
8295,2016-07-14,97.91000366210938,98.16000366210938,97.48999786376952,98.05999755859376,469200.0,0.004308193738261856,2.828537797541279,0.23436568676539427,56.89441111521808,63.45891283234522,0.7283237796777087,-2.09260546543436,-4.13871407162884,-7.363554469484569,13.378769177746175,0.670005798339858,2.0656340705702263,1.5725036621093693,-3.329066226229756,6.4740735504484945,-0.8782812820602004,4.023288606278939,-1.2238844934315125,20.425688025738673,-35.91800725850964,2.4507849441695644,7,0.4599952697753906,-2.400005340576172,-4.452503204345703,-7.170001983642578,15.879997253417969,3,0.09804920963184749,-1.2777730682831057,97.48999786376952,-1.6938886726352667,97.5,1.7432456814116744,98.06999969482422,0.09804920963184749
8296,2016-07-15,97.5999984741211,98.41000366210938,97.43000030517578,98.0999984741211,404000.0,-0.0031662258849270986,-1.3333514986376023,3.333468972532746,65.19570603883766,63.26944773264753,1.0675016280753766,-1.628229293379718,-3.6574822302074352,-6.9073664080961805,14.305925893371505,0.9800033569335938,2.6112058033613295,1.1114986419677706,-3.7479939372588262,5.970991221194367,-1.318247647645535,3.541244931581076,-0.4807361599565638,8.018771165244608,-51.67367592320263,2.429746289613302,7,1.0050010681152344,-2.0900001525878906,-4.134998321533203,-6.369998931884766,16.43000030517578,4,0.09989754254540517,2.828537797541279,97.91000366210938,-1.2777730682831057,97.48999786376952,-1.6938886726352667,97.5,0.09989754254540517
8297,2016-07-18,97.6500015258789,98.16000366210938,97.2300033569336,97.97000122070312,457200.0,0.0005123263579873694,1.6571263528462905,0.6399993896484375,74.27419285372379,63.94945275562402,0.9145826144554121,-1.4675813751493365,-3.5353712549059253,-6.813403530925029,15.22307337483772,0.9300003051757812,2.9001534396673208,0.9800014495849609,-3.761004551220239,5.721007450390161,-1.3905015508176461,3.350504449987568,2.1299972534179688,27.63151950770219,-36.91251032729724,2.3705030004026,7,0.8549995422363281,-2.140003204345703,-4.155000686645508,-6.230003356933594,16.87999725341797,0,0.10005116733640995,-1.3333514986376023,97.5999984741211,2.828537797541279,97.91000366210938,-1.2777730682831057,97.48999786376952,0.10005116733640995
8298,2016-07-19,97.41999816894531,98.11000061035156,97.05999755859376,97.31999969482422,693400.0,-0.0023553850828423872,-2.387091613856013,-0.3124955296473786,68.82403792856199,64.07979097031549,0.9146999241143163,-1.0413009824764288,-3.166550029282419,-6.448411402716815,15.729867839539802,1.0500030517577983,2.7935002193191707,0.5914981842040987,-4.019017425130272,5.20201379353847,-1.7137596204630796,2.896755988871277,2.3090007019042957,26.666591314961817,-38.553379482757734,2.305257804667182,7,1.0,-1.9099998474121094,-3.8649978637695312,-6.0,17.02999877929689,1,0.15982344474922683,1.6571263528462905,97.6500015258789,-1.3333514986376023,97.5999984741211,2.828537797541279,97.91000366210938,0.15982344474922683
8299,2016-07-20,106.8499984741211,108.97000122070312,100.61000061035156,101.0500030517578,3379600.0,0.09679737715476366,-1.5029940803667592,58.000839246204464,81.04210544122752,65.97037703482852,-8.193322483775447,-10.011948719570043,-12.360122328786574,-15.688494913345181,17.74711758570226,11.550003051757812,2.787121401661196,9.403998565673831,3.106923989219709,15.701073142127953,6.25546127744677,12.552535853900892,-9.79000091552733,82.1998144859801,19.870233912961567,3.148537288227064,7,-3.8349990844726562,-6.744998931884766,-13.294998168945312,-15.430000305175781,9.19000244140625,2,0.08235847615748138,-2.387091613856013,97.41999816894531,1.6571263528462905,97.6500015258789,-1.3333514986376023,97.5999984741211,0.08235847615748138
8300,2016-07-21,107.3000030517578,108.0199966430664,106.83000183105469,106.97000122070312,1258200.0,0.004211554366523318,-2.9016184305975936,0.05689691232897716,78.63833802326944,67.10332476389713,-8.162955104993515,-9.973039807384637,-12.577779938922404,-15.930146405716968,19.532244747314714,1.1899948120117188,2.7289445931639875,9.2190029144287,1.6895575301934684,16.74844829866393,5.454280222311084,12.983725606546315,-10.240005493164034,85.97818929092121,27.204817553389304,3.764722692117615,7,-4.285003662109361,-7.19500350952147,-13.510002136230455,-15.880004882812486,8.409996032714858,3,0.061416553126395046,-1.5029940803667592,106.8499984741211,-2.387091613856013,97.41999816894531,1.6571263528462905,97.6500015258789,0.061416553126395046
8301,2016-07-22,107.9499969482422,108.08999633789062,107.19000244140624,107.37999725341795,697800.0,0.006057724864843461,1.1176364990889924,1.7272622185233029,78.44988303525679,68.98133827480824,-8.39105299868993,-10.179352620368633,-12.968253976704958,-16.39734759493936,20.88383063950681,0.8999938964843892,2.7252972612112814,9.255997085571309,0.6297890776714752,17.882205093471143,4.942893081621392,13.569101089521226,-10.651799316406255,91.43573502243348,36.09548134173049,4.313104003949917,7,-4.934997558593764,-7.844997406005874,-14.159996032714858,-16.52999877929689,8.430000305175753,4,0.05409915824347067,-2.9016184305975936,107.3000030517578,-1.5029940803667592,106.8499984741211,-2.387091613856013,97.41999816894531,0.05409915824347067
8302,2016-07-25,108.22000122070312,108.69000244140624,107.31999969482422,107.61000061035156,733300.0,0.0025011975923481256,-1.3025209006513583,1.070177082357297,78.02054639364314,71.10619933732963,-7.900712013642661,-9.77796033319514,-12.978309660206406,-16.482889746903993,23.09063876988291,1.370002746582017,2.8619715123216167,8.781501388549799,-0.44478918986915517,18.007791966968753,4.168356099340329,13.394646677759269,-10.68836751708983,93.7027727171398,41.95330397681165,4.613145289209474,7,-5.2050018310546875,-8.115001678466797,-14.540000915527344,-16.800003051757812,8.819999694824219,0,0.05368691085804822,1.1176364990889924,107.9499969482422,-2.9016184305975936,107.3000030517578,-1.5029940803667592,106.8499984741211,0.05368691085804822
8303,2016-07-26,108.38999938964844,109.11000061035156,107.43000030517578,108.30999755859376,668900.0,0.0015708572077968164,1.2105205039401696,0.1311504114865815,79.26589865147025,73.40056883124542,-7.111347230918696,-9.09422753634675,-12.875543636317772,-16.47594323944756,24.18949961548454,1.6800003051757812,2.8776223448979863,8.113499450683591,-1.1709281223313326,17.397927023698514,3.4712856641761363,12.755713237191046,-10.629598335693345,91.52939740349265,43.175285545864995,4.642213786507459,7,-5.305000305175781,-8.21500015258789,-14.709999084472656,-16.529998779296875,9.120002746582045,1,0.056647286873541924,-1.3025209006513583,108.22000122070312,1.1176364990889924,107.9499969482422,-2.9016184305975936,107.3000030517578,0.056647286873541924
8304,2016-07-27,107.95999908447266,108.4800033569336,107.41999816894531,108.4800033569336,467300.0,-0.003967158479538213,3.0769095337304497,-6.4999046347522516,79.83135193545002,75.94911781127118,-5.632287020305597,-7.91462344025031,-12.17924435464235,-15.874173093515992,25.558512683300904,1.0600051879882812,3.146348801684141,6.949999237060553,-2.328355609784211,16.228354083905316,2.310821813638171,11.589176660482934,-9.7456140482617,49.561309579579984,4.660240748066045,4.639177423422385,7,-4.875,-7.784999847412109,-14.279998779296875,-16.099998474121094,9.739997863769545,2,0.060114838077124144,1.2105205039401696,108.38999938964844,-1.3025209006513583,108.22000122070312,1.1176364990889924,107.9499969482422,0.060114838077124144
8305,2016-07-28,108.18000030517578,108.5,107.11000061035156,107.93000030517578,521700.0,0.0020378030990069185,2.1235962761671265,-0.4807652806713812,78.9437770670105,77.47668125884593,-4.74083704873172,-7.534052465247285,-12.109747795150525,-15.934230788933121,28.189537074294545,1.3899993896484375,3.5681055562078114,6.543500518798822,-2.9015946409668345,15.98859567856448,1.820952938915994,11.266048098681651,-9.5297906459992,53.49998474121094,14.280389966071027,4.722547579882826,7,-5.095001220703125,-8.005001068115234,-14.5,-16.139999389648438,10.659996032714844,3,0.0726566887426372,3.0769095337304497,107.95999908447266,1.2105205039401696,108.38999938964844,-1.3025209006513583,108.22000122070312,0.0726566887426372
8306,2016-07-29,107.2699966430664,108.13999938964844,106.88999938964844,108.13999938964844,908700.0,-0.008411939910725197,1.873554146606684,-3.480010986328125,82.57783373137225,78.39930802302909,-2.5869367823259495,-6.223263894511518,-10.910661016610135,-14.863480668029453,29.630806915517777,1.2900009155273438,4.038950766771606,5.176496887207037,-4.437203913097463,14.790197687511537,0.3696464870547942,9.98334728735928,-8.201395345842826,17.11698398515362,-22.99443010408452,4.806850400152247,7,-4.18499755859375,-7.094997406005859,-13.702495574951172,-15.229995727539062,11.8800048828125,4,0.07867999166150619,2.1235962761671265,108.18000030517578,3.0769095337304497,107.95999908447266,1.2105205039401696,108.38999938964844,0.07867999166150619
8307,2016-08-01,107.41000366210938,107.73999786376952,107.0199966430664,107.26000213623048,485200.0,0.0013051834009918384,-1.2856727660243927,-0.17241500267464802,86.1942286472207,80.32932921399117,-1.337551273895059,-6.002352464835113,-10.763024336354647,-14.833748575044723,30.72667859726087,0.7200012207031108,4.591104518431806,4.892003631591791,-4.880142568262087,14.66414983144567,0.005930531664844807,9.778076731518738,-7.939746392360675,23.42360299676954,-20.501462112616842,4.88607309992694,8,-2.5500030517578125,-7.235004425048828,-13.670001983642578,-15.310001373291016,10.889999389648423,0,0.08351171478893527,1.873554146606684,107.2699966430664,2.1235962761671265,108.18000030517578,3.0769095337304497,107.95999908447266,0.08351171478893527
8308,2016-08-02,106.3499984741211,107.38999938964844,106.31999969482422,106.83999633789062,621800.0,-0.009868775270903463,-2.890940365381681,-3.266619195361685,80.05420273021929,80.21956224610138,1.2542888788632638,-4.640785475803966,-9.442072259702584,-13.616428502856763,31.416348419715927,1.0900039672851562,5.0855787571238125,3.4894985198974666,-6.31737619394292,13.296373233737853,-1.4139388370227266,8.39293587681766,-6.494151470748278,1.3760906007972367,-45.8084157016664,4.90343735692019,8,1.3650016784667969,-6.174999237060547,-12.59499740600586,-14.249996185302734,10.840003967285142,1,0.1005171847182258,-1.2856727660243927,107.41000366210938,1.873554146606684,107.2699966430664,2.1235962761671265,108.18000030517578,0.1005171847182258
8309,2016-08-03,106.31999969482422,107.77999877929688,105.70999908447266,106.3499984741211,808500.0,-0.00028207597298812725,-2.31199951171875,0.06122226547294667,79.30306286342561,80.29342056167428,1.342365154825302,-4.277194557523558,-9.154799151091709,-13.448928526060769,31.95259948093013,2.0699996948242188,5.541252389199485,3.1084999084472713,-6.664257532207358,12.881257349101901,-1.7778788118800435,7.994878628774586,-6.09398654717225,21.86381398503108,-27.519708152640803,4.886378720327317,8,1.0900001525878906,-5.724998474121094,-12.854999542236342,-14.21999740600586,7.4899978637695455,2,0.10524833026265523,-2.890940365381681,106.3499984741211,-1.2856727660243927,107.41000366210938,1.873554146606684,107.2699966430664,0.10524833026265523
8310,2016-08-04,106.55999755859376,107.7699966430664,106.29000091552734,106.36000061035156,495300.0,0.002257316257133324,-7.705950991831972,-6.666836215666801,81.37249821152948,80.61815558126013,1.1022744778353797,-4.1137907593736855,-9.186490462181823,-13.555499555970457,32.65682381437748,1.4799957275390625,6.22061761126696,2.958498001098647,-6.688010530546364,12.605006532743658,-1.8647562647238516,7.781752266921146,-5.9786249124338156,34.9793566819993,-18.825363532299654,4.823254265822505,8,0.8500022888183452,-5.069995880126967,-13.094997406005888,-14.459995269775405,8.17000579833983,3,0.1045420387094409,-2.31199951171875,106.31999969482422,-2.890940365381681,106.3499984741211,-1.2856727660243927,107.41000366210938,0.1045420387094409
8311,2016-08-05,106.88999938964844,108.41000366210938,106.33999633789062,106.97000122070312,594200.0,0.0030968641011202003,-2.508463398549132,-0.4000152590218683,81.73071733499755,81.03039679696617,0.6773278232083015,-4.081251834634941,-9.291352130104059,-13.750717134748328,33.43750367322807,2.07000732421875,5.803194219944714,2.925499725341794,-6.637783916704635,12.488783367388223,-1.8561420956814203,7.707141546365008,-5.967481624920822,43.70364091043954,-12.857785000601588,4.781641821023216,8,0.5200004577636719,-4.549999237060547,-13.325000762939453,-14.689998626708984,6.050003051757798,4,0.11179714675346375,-7.705950991831972,106.55999755859376,-2.31199951171875,106.31999969482422,-2.890940365381681,106.3499984741211,0.11179714675346375
8312,2016-08-08,106.5500030517578,107.0,106.18000030517578,107.0,432800.0,-0.003180805873627568,2.6444678037367333,5.624833110814597,81.11791590303442,81.2361764915844,0.8443112032754669,-3.2394704038029545,-8.729715354981877,-13.279898336962745,35.46820282373031,0.8199996948242188,5.455405807258472,2.1615032196044837,-7.046754477372801,11.369760916581768,-2.4426256288841586,6.765632068093126,-5.299985973205224,31.111205301006834,-28.024184091456917,4.604128848488646,8,0.5549964904785298,-3.515003204345689,-11.85500335693358,-13.22000122070311,6.589996337890639,0,0.1182543229773585,-2.508463398549132,106.88999938964844,-7.705950991831972,106.55999755859376,-2.31199951171875,106.31999969482422,0.1182543229773585
8313,2016-08-09,106.81999969482422,106.81999969482422,106.0500030517578,106.66999816894531,532400.0,0.00253399000782073,9.266517471135941,-0.33333898477500556,49.72777925472994,77.89133508261551,0.3667583172075979,-2.9254235507984987,-8.8071156409287,-13.419048459018029,37.63286646350894,0.7699966430664205,5.0564429401545965,1.9654998779296875,-6.702404482959665,10.63340423881904,-2.3684523025149815,6.2994520583743565,-5.25558327499968,41.111064016162985,-14.48278312545493,4.333952180444674,8,0.2849998474121094,-3.7350006103515625,-11.670001983642578,-13.03499984741211,7.269996643066406,1,0.10747054287334756,2.6444678037367333,106.5500030517578,-2.508463398549132,106.88999938964844,-7.705950991831972,106.55999755859376,0.10747054287334756
8314,2016-08-10,107.37999725341795,107.52999877929688,106.66999816894531,106.7300033569336,376700.0,0.00524244111770833,-1.2337554247666607,4.333248563145219,50.711691837773635,74.75443672381142,-0.31755939357684326,-2.852759635796943,-9.15468992149981,-13.851278921559768,40.00809189441204,0.8600006103515625,4.6484868061341444,2.0309974670410043,-5.970730404694109,10.032725338776117,-1.9698664688265524,6.031861402908561,-5.513757465972333,56.35567193611967,4.415002026709409,4.000863935867558,8,-0.3199958801269389,-4.294998168945298,-11.934997558593736,-13.299995422363267,5.940002441406264,2,0.09135784539867853,9.266517471135941,106.81999969482422,2.6444678037367333,106.5500030517578,-2.508463398549132,106.88999938964844,0.09135784539867853
8315,2016-08-11,107.51000213623048,107.93000030517578,106.41000366210938,107.9000015258789,645100.0,0.0012106992562657126,5.755586450103421,-0.6000046950560972,45.68633698795309,70.6553815300982,-0.6175389803780575,-2.3470132743419043,-9.06670335248917,-13.846513842353318,42.56253936547072,1.5199966430664062,4.184039035229361,1.6810024261474723,-5.557121810613538,8.919126662908482,-1.9380596922330255,5.30006454452797,-5.354011915868625,61.864351986552414,14.303231295627796,3.6190621183805036,8,-0.45000076293946734,-4.425003051757827,-12.045001983642607,-13.409999847412124,5.809997558593736,3,0.05859915633133639,-1.2337554247666607,107.37999725341795,9.266517471135941,106.81999969482422,2.6444678037367333,106.5500030517578,0.05859915633133639
8316,2016-08-12,107.3499984741211,107.58999633789062,106.91999816894531,107.12999725341795,309400.0,-0.001488267686076683,-1.0937462747061488,-0.5641065769396869,41.28256053427036,65.66519618421482,-0.49728887569905567,-1.4958024124818792,-8.707350129565654,-13.554016806488207,45.09115557670015,0.6699981689453125,3.716251472039545,1.033498764038086,-5.100074979426893,7.167072507503065,-2.0332881076944034,4.100285635770575,-4.9158478381596495,69.14879370168235,26.291412883910695,3.0667868717324924,8,-0.2899971008300781,-4.2649993896484375,-11.880001068115234,-13.244998931884766,6.510002136230469,4,0.06874713542349609,5.755586450103421,107.51000213623048,-1.2337554247666607,107.37999725341795,9.266517471135941,106.81999969482422,0.06874713542349609
8317,2016-08-15,107.41999816894531,107.5199966430664,106.9000015258789,107.3000030517578,429000.0,0.0006520698259822044,2.875065566735015,0.545429324455571,40.08181682019034,61.223819971989386,-0.6322048516014718,-0.8393640614411737,-8.557602394558984,-13.424784693420122,47.92142175367095,0.6199951171875,3.2489682808244567,0.6149986267089815,-3.974126481232503,5.204123734650466,-1.6795639272617677,2.909561180679731,-4.718813534008262,72.87218716393097,34.67728220218997,2.2945625539707444,8,-0.3599967956542969,-4.334999084472656,-11.90999984741211,-13.27499771118164,7.290000915527344,0,0.05138711940563723,-1.0937462747061488,107.3499984741211,5.755586450103421,107.51000213623048,-1.2337554247666607,107.37999725341795,0.05138711940563723
8318,2016-08-16,112.98999786376952,117.6500015258789,112.91000366210938,115.56999969482422,2258800.0,0.0518525394690843,-2.4598647865989487,-21.500890132245793,75.0747344928778,60.75400570859519,-5.767816512437022,-5.463190745376167,-13.845047792274798,-18.780939893497205,51.8150765148649,10.230003356933594,2.930756864724117,5.406498336791984,2.5747223308023592,8.238274342781608,3.9906103337971643,6.822386339786803,-10.032460589815884,58.54088480630214,20.88388919490776,1.415888002994813,8,-1.1399955749511577,-5.634998321533189,-17.269998550415025,-18.844997406005845,2.1100006103515767,1,0.0013275646403656527,2.875065566735015,107.41999816894531,-1.0937462747061488,107.3499984741211,5.755586450103421,107.51000213623048,0.0013275646403656527
8319,2016-08-17,115.6500015258789,116.08000183105469,113.55999755859376,114.41000366210938,1718700.0,0.023541939219403396,1.400005812876234,-0.4806189859418129,79.95184983511461,60.596155888993536,-7.783721331816977,-7.831649974513425,-16.177057648370408,-21.22750323380484,51.99374153540604,3.0900039672851705,2.6254904305370843,7.626501846313474,3.0669897320242825,12.186013960602665,5.346745789168878,9.90625790345807,-11.810916396809759,82.20640231216855,44.630363760974305,2.2797560571445943,8,-3.799999237060547,-8.295001983642578,-19.482501983642578,-21.505001068115234,-1.4899978637695312,2,-0.013489020038094823,-2.4598647865989487,112.98999786376952,2.875065566735015,107.41999816894531,-1.0937462747061488,107.3499984741211,-0.013489020038094823
8320,2016-08-18,113.88999938964844,115.9800033569336,113.13999938964844,115.9800033569336,673600.0,-0.015218349442361556,1.7177019869241916,-1.6854899740969305,74.84983226233622,59.83161310314226,-5.447473802286595,-5.852698911292322,-14.110165393035544,-19.278095362754215,52.07533824361521,2.8400039672851562,2.4339884151759037,5.536999893188479,0.2960792265207459,10.777920559856213,2.9165395598546127,8.157460226522346,-9.2222592767707,65.02323594204215,23.832354006486604,2.6204603333338654,8,-2.039997100830078,-6.534999847412109,-17.297500610351562,-19.744998931884766,-0.6999969482422017,3,-0.005004826568433818,1.400005812876234,115.6500015258789,-2.4598647865989487,112.98999786376952,2.875065566735015,107.41999816894531,-0.005004826568433818
8321,2016-08-19,113.79000091552734,113.87999725341795,112.8499984741211,113.37999725341795,1018900.0,-0.0008780268211168174,2.4915429576373205,-0.19617362862806906,74.02106240416573,59.04307382549019,-4.76709038768,-5.5787757873149815,-13.71068415091925,-18.988627156767393,52.07322325558046,1.0400009155273438,2.288896788339798,5.145001220703122,-0.6253900982014784,10.915392539607723,2.2598055612508148,8.03019688015543,-8.34332511786954,64.093017578125,19.801470231079122,2.885195659452304,8,-1.9399986267089844,-6.435001373291016,-16.85000228881836,-19.24500274658203,-0.3600006103515625,4,-0.004130426372454532,1.7177019869241916,113.88999938964844,1.400005812876234,115.6500015258789,-2.4598647865989487,112.98999786376952,-0.004130426372454532
8322,2016-08-22,114.02999877929688,114.33999633789062,113.6500015258789,113.8000030517578,427900.0,0.0021091296409048166,-1.6037600046064375,0.5609601786379014,80.81862307175598,62.497612027381976,-4.285091818796019,-5.650910660802126,-13.60935294737638,-19.037113457976886,51.979894058077434,0.6899948120117188,2.1185653873528025,5.094499206542963,-1.15121534493953,11.340213758025456,1.9716419308017237,8.217356482284202,-7.851123437945802,24.583324061505596,-24.098367142477397,3.1228572757412447,8,-1.9999961853027344,-6.674999237060547,-16.97249984741211,-19.485000610351562,2.1399993896484375,0,-0.0014908197032812431,2.4915429576373205,113.79000091552734,1.7177019869241916,113.88999938964844,1.400005812876234,115.6500015258789,-0.0014908197032812431
8323,2016-08-23,114.52999877929688,114.66999816894531,113.41000366210938,114.05999755859376,398400.0,0.00438481106158517,2.3599853515625,2.0435215285608153,81.74786887354604,65.9460761424678,-3.996712150881507,-5.9736016765096736,-13.741958950668788,-19.344901649378357,51.81874306067172,1.2599945068359375,1.9399709037075326,5.287499237060544,-1.4310279358961822,12.00602641001727,1.928235650582181,8.646762823538907,-7.662855866874125,52.01233929275823,-0.05908702205269378,3.359263586478364,8,-2.4999961853027344,-7.174999237060547,-17.522499084472656,-19.954998016357422,-3.1699981689453125,1,0.0015716432995223073,-1.6037600046064375,114.02999877929688,2.4915429576373205,113.79000091552734,1.7177019869241916,113.88999938964844,0.0015716432995223073
8324,2016-08-24,114.4499969482422,114.75,113.88999938964844,114.5999984741211,372300.0,-0.0006985229364128154,2.8221860536086667,-0.31915135380817367,80.89270458062235,69.85789476387549,-3.1384011303572237,-5.673330353602282,-13.288562533037023,-19.052680015054193,51.661148813241574,0.8600006103515625,1.8177217120242233,4.882997512817397,-2.192171865421571,11.958166891056365,1.345412823697913,8.420582201936881,-6.9358825190120825,51.11808236808282,-2.986682843375476,3.537584689119484,8,-2.1749954223632955,-5.319995880126967,-17.484998703002944,-19.754997253417983,-1.849998474121108,2,0.005679349438277859,2.3599853515625,114.52999877929688,-1.6037600046064375,114.02999877929688,2.4915429576373205,113.79000091552734,0.005679349438277859
8325,2016-08-25,116.04000091552734,116.66999816894531,114.41999816894531,114.41999816894531,789300.0,0.013892564523214412,-1.7777730682829653,-10.79990844819796,82.60868619493496,74.44968650394932,-3.7897074378800824,-7.003356250925549,-14.476096046386118,-20.4099624944908,51.843979032320384,2.25,2.325022086452094,6.080001449584955,-1.5241885908920239,13.684191490061934,2.277906429346473,9.882096469823438,-7.917733260498295,83.50792398565994,26.927221407297232,3.8020950202384887,8,-3.7649993896484375,-4.3600006103515625,-14.480001449584961,-16.75,-3.6200027465820312,3,-0.016201286096046652,2.8221860536086667,114.4499969482422,2.3599853515625,114.52999877929688,-1.6037600046064375,114.02999877929688,-0.016201286096046652
8326,2016-08-26,115.70999908447266,116.87000274658205,114.75,115.95999908447266,547800.0,-0.002843862706403466,1.048304584991877,-0.1543207260157203,82.66757580820091,79.18143750261716,-2.4016936420047443,-6.333344270772699,-13.75656884951195,-19.856535456093894,52.22473463903611,2.1200027465820455,2.8351575390390593,5.327999496459967,-2.5783910258160603,13.234390018735994,1.374804235321946,9.281194757597987,-7.016067397192614,66.47387372687173,6.395860274950195,3.953195261138015,8,-0.45999908447265625,-4.029998779296875,-14.149999618530273,-15.949996948242188,-4.2299957275390625,4,-0.021778555552720458,-1.7777730682829653,116.04000091552734,2.8221860536086667,114.4499969482422,2.3599853515625,114.52999877929688,-0.021778555552720458
8327,2016-08-29,116.37999725341795,116.6500015258789,115.04000091552734,115.55999755859376,431500.0,0.00579032213504882,1.3676336117671477,-3.2799987792967613,83.14836566034938,80.07850763233624,-1.8629667462072774,-6.637168056058115,-14.003171643085992,-20.29662486482316,52.62606675186253,1.6100006103515625,3.4471361591742493,5.549497985839835,-2.6589377217941745,13.757933693473845,1.4452801320228303,9.65371583965684,-7.148701375821986,85.83798777973459,22.395772944831563,4.104217853817007,8,-1.519996643066392,-4.699996948242173,-14.819997787475572,-16.619995117187486,-5.459999084472642,0,-0.025347972313648937,1.048304584991877,115.70999908447266,-1.7777730682829653,116.04000091552734,2.8221860536086667,114.4499969482422,-0.025347972313648937
8328,2016-08-30,117.04000091552734,117.05999755859376,115.87999725341795,116.06999969482422,523400.0,0.005671109105392258,1.3366469761749993,1.1829287581760568,83.26443067558935,80.44657217016677,-2.109945162308634,-6.804089757922014,-14.230795964228378,-20.726774976733026,53.66146746410958,1.1800003051758097,4.187104318764696,5.675001525878912,-2.6955822478406333,14.045585299598457,1.4897096390191393,9.860293412738685,-7.3035826990343935,99.369190706092,33.58349890057575,4.18529188685977,8,-2.085002899169922,-5.3600006103515625,-15.480001449584961,-17.279998779296875,-5.279998779296861,1,-0.007433379526457395,1.3676336117671477,116.37999725341795,1.048304584991877,115.70999908447266,-1.7777730682829653,116.04000091552734,-0.007433379526457395
8329,2016-08-31,117.51000213623048,117.69000244140624,116.5,117.08999633789062,712000.0,0.004015731519366295,2.051263241292366,0.43299512348593566,83.64733957238471,81.42407298239436,-2.557284695815838,-6.73825422362431,-14.262101143630801,-20.958503007814315,55.28142690069122,1.1900024414062358,5.023454821850464,5.585502624511733,-2.860797399932025,14.031802648955491,1.362352612289854,9.808652636733612,-7.298768921174371,94.49541070353743,27.04821711371629,4.223150012221882,8,-2.240001678466811,-5.81000137329103,-15.880002975463881,-17.680000305175795,-7.050003051757827,2,-0.052335983440364164,1.3366469761749993,117.04000091552734,1.3676336117671477,116.37999725341795,1.048304584991877,115.70999908447266,-0.052335983440364164
8330,2016-09-01,117.6999969482422,118.0,117.08999633789062,118.0,475900.0,0.0016168394907478678,5.066629367783937,-0.7142831192893282,84.75484753259153,82.61671577444169,-2.4026615595715413,-6.377873553928296,-14.005370938907774,-20.91819718973082,57.00496989561701,0.910003662109375,5.132582353845947,5.218497467041033,-3.20750782488588,13.644502758967946,1.0054948210775763,9.431500113004489,-6.890462195078086,90.76913686899081,22.56488744714656,4.2130026459634555,9,-1.9949951171875142,-5.844997406005874,-16.0699977874756,-17.869995117187514,-6.919998168945327,3,-0.0433304894337746,2.051263241292366,117.51000213623048,1.3366469761749993,117.04000091552734,1.3676336117671477,116.37999725341795,-0.0433304894337746
8331,2016-09-02,118.83999633789062,119.18000030517578,118.06999969482422,118.2300033569336,558100.0,0.009685636526819419,-1.3870973034611187,-2.033289252835659,85.77692156928364,83.16763782972254,-3.0742795437626995,-6.932119550874106,-14.711327379089937,-21.83106379628333,58.6575818207961,1.4800033569335795,4.930132561712014,5.760997009277347,-2.6902741159509134,14.212268134505607,1.5353614466632166,9.986632571891477,-7.311415060042918,91.78734257460775,23.17497122538674,4.225635562614133,9,-2.544994354248047,-6.394996643066406,-17.209997177124023,-19.009994506835938,-9.519996643066406,4,-0.0540222009994995,5.066629367783937,117.6999969482422,2.051263241292366,117.51000213623048,1.3366469761749993,117.04000091552734,-0.0540222009994995
8332,2016-09-06,119.1500015258789,119.94000244140624,117.8499984741211,119.12000274658205,545600.0,0.0026085930456178907,1.5962772359804287,0.049178892599378854,78.78503100240158,82.8384336218176,-2.88502647705441,-6.587509716080007,-14.498656791408706,-21.904558572761246,60.57417891964483,2.090003967285142,4.928388277081936,5.441002273559576,-2.8377619295551852,13.719766476674337,1.3016201720021883,9.580384375116964,-6.7032499647518335,80.54187423541761,10.215358720645455,4.139382101557382,9,-2.2350006103515625,-6.325000762939453,-17.520002365112305,-19.31999969482422,-9.400001525878906,1,-0.06437262333798144,-1.3870973034611187,118.83999633789062,5.066629367783937,117.6999969482422,2.051263241292366,117.51000213623048,-0.06437262333798144
8333,2016-09-07,118.3000030517578,118.95999908447266,118.13999938964844,118.86000061035156,710200.0,-0.007133851978478489,1.157909530788845,-18.66734486267463,64.90438376596566,81.06195353130018,-1.613713368058626,-5.094561392556656,-13.07027854247174,-20.81659949919974,62.71140284183636,1.0100021362304688,4.949075029680259,4.017003631591777,-3.831357599977693,11.865364863161247,0.092823015807042,7.941184247376512,-4.80419636739164,52.325632973155,-15.81663492123618,3.924180615784735,9,-1.120002746582017,-5.475002288818345,-15.782503128051744,-18.47000122070311,-8.97000122070311,2,-0.06238380974160784,1.5962772359804287,119.1500015258789,-1.3870973034611187,118.83999633789062,5.066629367783937,117.6999969482422,-0.06238380974160784
8334,2016-09-08,117.19000244140624,117.87000274658205,117.12999725341795,117.81999969482422,489500.0,-0.009382929684844776,1.0274029869464785,1.124999999999997,70.02427701350138,79.66368584447423,-0.08288546359118243,-3.385514152672158,-11.436386590429706,-19.47746713732718,64.35779678490918,1.1700057983398438,4.862502969320417,2.4165027618408033,-4.817511835334187,9.650517359015794,-1.200504536746692,6.0335100604282985,-2.792008351054463,3.508978573493185,-62.341593476371735,3.6170072985874953,9,0.1549987792968892,-4.365001678466783,-13.245002746582017,-17.315002441406236,-7.940002441406236,3,-0.04633501315857291,1.157909530788845,118.3000030517578,1.5962772359804287,119.1500015258789,-1.3870973034611187,118.83999633789062,-0.04633501315857291
8335,2016-09-09,113.80999755859376,116.91000366210938,113.52999877929688,116.47000122070312,1338900.0,-0.028842092434484212,-1.099381118914257,4.222246442627796,50.08679089586357,76.04359863199231,3.2939182440291006,0.5171869070120181,-7.637046326867875,-15.888213677969205,64.99836054548416,3.660003662109361,4.630726358380045,-1.2785018920898352,-7.681750028723144,5.1247462445434735,-4.480125960406497,1.9231221762268262,6.130004882812472,4.368153187680849,-59.15577861869261,3.2016240683166552,9,2.9250030517577983,-0.8149948120117472,-9.807497024536147,-13.634998321533217,-5.559997558593764,4,-0.029435010508601422,1.0274029869464785,117.19000244140624,1.157909530788845,118.3000030517578,1.5962772359804287,119.1500015258789,-0.029435010508601422
8336,2016-09-12,114.7300033569336,114.91999816894531,113.76000213623048,114.08000183105469,929700.0,0.008083699306523418,1.2524388346925348,-0.24436113947431953,52.86886655522767,72.67920984253433,2.48120640683355,0.1880631283517431,-8.198330316134559,-16.586547000929187,65.67354116763988,1.1599960327148295,4.448128127308337,-0.7274963378906278,-6.004625447810469,4.549632772029213,-3.3660608928505553,1.9110682170692996,5.0817990112304585,18.720809548521057,-47.67459986303544,2.638564554959921,9,2.0049972534179688,-1.7350006103515767,-10.28000259399414,-14.555004119873047,-6.3300018310546875,0,-0.03442869748158173,-1.099381118914257,113.80999755859376,1.0274029869464785,117.19000244140624,1.157909530788845,118.3000030517578,-0.03442869748158173
8337,2016-09-13,112.94000244140624,114.37999725341795,112.87000274658205,113.76000213623048,1093000.0,-0.015601855339954396,-2.145824889333971,-1.2615350305762376,44.10676837668896,68.32835847598984,4.170500947037041,2.5432040487472705,-6.088479479131493,-14.567064766547887,66.20846994844189,1.8600006103515483,4.016892833346077,-2.7934974670410355,-6.700071537210988,1.113076603128917,-4.746784502126005,-0.8402104319560664,6.746163854980466,1.149420967442422,-64.29494964968957,1.9532870350849736,9,3.465000152587905,0.05500030517578125,-8.065002441406236,-12.765003204345689,-4.860000610351548,1,-0.032052440838755025,1.2524388346925348,114.7300033569336,-1.099381118914257,113.80999755859376,1.0274029869464785,117.19000244140624,-0.032052440838755025
8338,2016-09-14,113.13999938964844,114.05999755859376,112.58000183105469,113.02999877929688,832800.0,0.00177082472037271,-1.9307005484129545,-0.13414713571953127,45.18737681429139,64.05502928064615,3.753870406454837,2.4822892954102542,-5.978405964653177,-14.542709836874536,64.52708688552826,1.4799957275390767,3.5952124689374187,-2.6010005950927706,-6.485913139963884,1.2839119497783429,-4.54345686752832,-0.658544322657221,6.273520364746076,10.585963358721347,-54.32958290579664,1.9424562724355559,9,3.1200027465820312,-0.14499664306642046,-8.069999694824219,-12.96500015258789,-6.569999694824219,2,-0.02996287261743258,-2.145824889333971,112.94000244140624,1.2524388346925348,114.7300033569336,-1.099381118914257,113.80999755859376,-0.02996287261743258
8339,2016-09-15,114.08999633789062,114.56999969482422,112.54000091552734,112.98999786376952,681600.0,0.008396649755763708,-1.0300065231572082,9.999930642252869,42.48263975694189,59.35811730557397,2.534229260515886,1.4855955522613158,-6.594452935553477,-15.256720975132467,62.82469174270937,2.029998779296875,3.1007718679991427,-1.5730033874511662,-5.527626066883457,2.3816192919811243,-3.5503147271673043,0.40430795226497196,4.913512341103498,35.46898050752028,-25.97549863554154,1.9773113397161448,9,2.150005340576172,-0.9149932861328125,-8.994997024536133,-13.914997100830078,-7.639999389648423,3,-0.04172140117121814,-1.9307005484129545,113.13999938964844,-2.145824889333971,112.94000244140624,1.2524388346925348,114.7300033569336,-0.04172140117121814
8340,2016-09-16,113.31999969482422,113.97000122070312,112.91000366210938,113.5500030517578,1092600.0,-0.006749028554492775,-1.0190517711171663,-0.2090942508964395,41.08874445574725,54.39276429295882,2.9252012006315766,2.3301686951597276,-5.475159911396403,-14.258728129328318,61.3360794758513,1.17999267578125,2.5030752030217513,-2.31450004577637,-6.330659942972289,1.7016598514195493,-4.322579994374337,-0.30642009717840324,5.166428363092564,32.773095774656916,-26.877093635622252,2.0080799485979597,9,2.920001983642578,-0.14499664306640625,-8.247499465942383,-13.145000457763672,-6.349998474121094,4,-0.03591598752016334,-1.0300065231572082,114.08999633789062,-1.9307005484129545,113.13999938964844,-2.145824889333971,112.94000244140624,-0.03591598752016334
8341,2016-09-19,113.31999969482422,114.29000091552734,113.08000183105469,113.54000091552734,394600.0,0.0,-2.4571553133514987,0.9565130858792511,37.99059560753077,49.860049249084284,2.3019167146339043,2.417076771622135,-5.146708629542417,-14.030652655185179,60.027191728978515,1.2099990844726562,1.810350823500272,-2.2909999847412053,-6.357784722954747,1.7757847534723368,-4.324392353847983,-0.25760761563442713,4.690714191701403,38.4236082923676,-17.173991855387747,2.0333923691067732,9,2.4300003051757812,0.10000228881835938,-8.247499465942383,-13.145000457763672,-6.589996337890625,0,-0.0447405551401161,-1.0190517711171663,113.31999969482422,-1.0300065231572082,114.08999633789062,-1.9307005484129545,113.13999938964844,-0.0447405551401161
8342,2016-09-20,113.86000061035156,114.2699966430664,113.33999633789062,114.11000061035156,502000.0,0.00476527459390752,2.2632043903091956,1.1363573311138855,37.40095240455853,46.804112431150145,1.0422161806741599,1.9644029756125576,-5.294920373271637,-14.32610517872844,58.57492996434368,0.9499969482421875,1.0497349257165496,-1.7424991607665987,-5.823881664744931,2.3388833432117337,-3.783190412755758,0.2981920912225604,3.713056238494204,65.02465460996106,14.3457244056371,2.040691251989165,9,1.345001220703125,-0.4399986267089844,-8.787500381469727,-13.685001373291016,-7.25,1,-0.04795361896367545,-2.4571553133514987,113.31999969482422,-1.0190517711171663,113.31999969482422,-1.0300065231572082,114.08999633789062,-0.04795361896367545
8343,2016-09-21,114.70999908447266,114.87999725341795,113.01000213623048,113.91999816894531,541700.0,0.007465294831939584,2.3097339157794146,-3.160003662109375,39.23075749323912,43.38261026223212,-0.41412792056874537,1.1895710246839286,-5.7167991698721465,-14.932113431990729,57.08279693336409,1.8699951171874716,0.10322548602388792,-0.9015007019042969,-4.973708793621384,3.17070738981279,-2.9376047477628333,1.1346033439542396,2.460413289707631,92.73510961566106,45.63241757267075,2.036104045858542,9,0.015003204345703125,1.5300025939941406,-9.63749885559082,-14.53499984741211,-9.040000915527344,2,-0.057797901720281875,2.2632043903091956,113.86000061035156,-2.4571553133514987,113.31999969482422,-1.0190517711171663,113.31999969482422,-0.057797901720281875
8344,2016-09-22,115.0999984741211,116.23999786376952,114.70999908447266,114.98999786376952,392400.0,0.0033998726594117734,-3.5671730169213176,0.13924111756015975,40.15152434671881,42.27869175677159,-1.2647766076267999,0.8967413341884765,-5.664997706612141,-15.076251828086356,55.68280360451734,1.5299987792968608,-0.5908883354148884,-0.5440013885498018,-4.587452069027947,3.499449291928343,-2.5657267287888743,1.4777239516892706,1.699980983366956,65.76572448444247,23.18742285237552,2.0217253402390756,9,-0.7099990844726562,1.1400032043457031,-5.49749755859375,-10.654998779296875,-9.169998168945312,3,-0.07410946040294475,2.3097339157794146,114.70999908447266,2.2632043903091956,113.86000061035156,-2.4571553133514987,113.31999969482422,-0.07410946040294475
8345,2016-09-23,114.16000366210938,115.86000061035156,113.97000122070312,114.9800033569336,353200.0,-0.00816676650280812,-2.149986966500728,-7.454501317796235,32.00002817007213,39.95993193619875,-0.3016320779149311,1.7799277421178488,-4.2985560007951165,-13.887777539442226,53.71614879489941,1.8899993896484375,-1.0779908723184235,-1.3899963378906222,-5.4818059255195095,2.701813249738265,-3.435901131705066,0.6559084559238215,2.2991775120218136,35.60380950581287,-0.7189026531137515,2.045904793814442,9,0.2299957275390625,2.079998016357422,-4.557502746582031,-9.715003967285156,-7.4900054931640625,4,-0.06753684711404917,-3.5671730169213176,115.0999984741211,2.3097339157794146,114.70999908447266,2.2632043903091956,113.86000061035156,-0.06753684711404917
8346,2016-09-26,113.19000244140624,113.9800033569336,113.0999984741211,113.8499984741211,434600.0,-0.008496856951530463,-1.0952398252513602,0.8048735101740978,28.18447724948514,38.19078847762056,0.47712161025124544,2.689341105817533,-2.8945930512776528,-12.676087115148434,51.39650986460475,1.0600051879882812,-1.5908474469731289,-2.2339977264404496,-6.45812072348312,1.9901252706022206,-4.346059224961792,-0.12193622791910741,3.0499954223632812,5.572772237469702,-24.1173236949672,2.1120614985213364,9,1.1999969482422017,3.049999237060561,-3.587501525878892,-8.745002746582017,-8.830001831054673,0,-0.054951860469505176,-2.149986966500728,114.16000366210938,-3.5671730169213176,115.0999984741211,2.3097339157794146,114.70999908447266,-0.054951860469505176
8347,2016-09-27,113.43000030517578,113.72000122070312,112.33000183105469,113.19000244140624,731900.0,0.002120309732246639,2.390243675508704,-0.36363531274927097,31.34097910012875,36.652299842713596,0.35083331771872395,2.336814898551367,-2.690505033754903,-12.672143335255527,48.76985361507762,1.3899993896484375,-1.6657971549758912,-1.8465000152587834,-6.135586597496257,2.44258656697869,-3.99104330637752,0.2980432758599534,2.513997802734366,28.132981847486207,1.2521742711083093,2.1445432911187403,9,0.8549995422363281,2.7050018310546875,-3.8274993896484375,-8.985000610351562,-10.860000610351562,1,-0.05906723909209466,-1.0952398252513602,113.19000244140624,-2.149986966500728,114.16000366210938,-3.5671730169213176,115.0999984741211,-0.05906723909209466
8348,2016-09-28,116.16999816894531,118.9000015258789,115.62000274658205,118.88999938964844,1475200.0,0.024155848156552473,1.394154893105147,-11.333439298088784,46.52586927327387,37.10154756675048,-2.1391096986074842,-0.4971947219221846,-4.938007082728234,-15.16671519637012,46.589654220864986,5.470001220703125,-1.7906259274655554,0.9369979858398381,-3.2940355183530556,5.168031490032732,-1.1785187662566017,3.052514737936278,-3.839996337890625,58.447435559483154,27.428388933331842,2.1155167520964437,9,-0.5549964904785156,-0.03499603271484375,-6.477497100830078,-11.724998474121094,-13.180000305175795,2,-0.08229317129445679,2.390243675508704,113.43000030517578,-1.0952398252513602,113.19000244140624,-2.149986966500728,114.16000366210938,-0.08229317129445679
8349,2016-09-29,111.36000061035156,116.06999969482422,111.08999633789062,115.5500030517578,1511200.0,-0.041404817374608216,-1.1057047737639765,1.5404413827149361,42.39602986974606,37.24680150163923,2.5064985823244825,4.035329894548084,0.014744289805392441,-10.144114796814833,43.40771010956919,5.0800018310546875,-1.7576770000507338,-3.565499496459964,-7.989288615284934,0.8582896223650067,-5.777394055872449,-1.3536049370474785,7.540000915527344,3.457158682508965,-29.655234473551364,2.211894559412483,9,3.634998321533203,4.154998779296875,-1.6674995422363281,-6.915000915527344,-8.300003051757798,3,-0.05109556762050993,1.394154893105147,116.16999816894531,2.390243675508704,113.43000030517578,-1.0952398252513602,113.19000244140624,-0.05109556762050993
8350,2016-09-30,112.5999984741211,112.80999755859376,111.33000183105469,111.9000015258789,1414000.0,0.011135038227130467,1.6428610354223017,-0.16706361345394746,43.517931191403825,37.86094989984736,1.289201272954955,2.523019048161572,-1.0796548141776583,-11.169166490925505,40.00785532331449,1.4799957275390767,-1.724779178517963,-2.0705017089843807,-6.408017349992335,2.2670139320235734,-4.239259529488351,0.09825611151958924,6.3000030517578125,19.334201449095563,-14.95426691909655,2.1687578205039757,9,2.395000457763672,2.9150009155273438,-1.8974971771240234,-8.154998779296875,-7.7900009155273295,4,-0.05923621899940146,-1.1057047737639765,111.36000061035156,1.394154893105147,116.16999816894531,2.390243675508704,113.43000030517578,-0.05923621899940146
8351,2016-10-03,112.41999816894531,113.9000015258789,112.16000366210938,112.7699966430664,785500.0,-0.001598581772779939,-3.0000526172707422,-0.5,48.24559687492927,39.06591039655522,1.484188991129912,2.316137949374749,-0.7740998894171724,-10.76573965932269,36.38606326233093,1.7399978637695312,-1.728964740285221,-1.929502105712885,-5.902726740756336,2.043722529330566,-3.9161144232346032,0.057110211808833355,6.323803253173821,17.029461556571288,-20.564759979922915,1.9866123175217223,10,2.575000762939453,3.095001220703125,-0.44249725341796875,-7.974998474121094,-6.790000915527358,0,-0.051147483487402945,1.6428610354223017,112.5999984741211,-1.1057047737639765,111.36000061035156,1.394154893105147,116.16999816894531,-0.051147483487402945
8352,2016-10-04,111.4800033569336,112.75,110.43000030517578,112.44000244140624,838900.0,-0.008361455500106807,1.9367192517371423,2.7428664850135833,44.66581383364462,39.66980554548916,2.2921185297317237,2.79537358601263,0.27441100817576114,-9.609507861815075,32.21129618071089,2.3199996948242188,-1.6737613789653238,-2.485997009277341,-5.9571927142251155,0.9851986956704337,-4.221594861751228,-0.7503991568034536,7.110721963500964,12.396728458448179,-27.431847216665602,1.7355978524738866,10,3.18499755859375,3.704998016357422,1.9849967956542969,-7.035003662109375,-3.9900054931640767,1,-0.06386798109240632,-3.0000526172707422,112.41999816894531,1.6428610354223017,112.5999984741211,-1.1057047737639765,111.36000061035156,-0.06386798109240632
8353,2016-10-05,110.91999816894531,111.91000366210938,110.61000061035156,111.3499984741211,771500.0,-0.005023368955195284,-1.4762070844686648,0.4479174117254435,39.55174113339638,39.60316296623111,2.5233301868467635,2.92405675920773,0.9331819515857376,-8.831612302728942,27.81091949846875,1.3000030517578125,-1.5911583431230838,-2.677001953125,-5.755108845993021,0.4011049397430213,-4.216055399559011,-1.1379485066909893,7.344298150878899,8.68790632617559,-30.382959667271255,1.5390534464340109,10,3.7450027465820312,4.265003204345703,2.3500022888183594,-6.474998474121094,-2.9399948120117188,2,-0.07527946819294917,1.9367192517371423,111.4800033569336,-3.0000526172707422,112.41999816894531,1.6428610354223017,112.5999984741211,-0.07527946819294917
8354,2016-10-06,111.76000213623048,112.0,110.30999755859376,110.4000015258789,507000.0,0.00757306149614001,-1.1947961873055726,-3.16278987242955,44.88189449401669,41.034481446669396,1.2960132575844199,1.7459063046821228,0.21760331104687225,-9.450142042953274,24.096742121639927,1.6900024414062358,-1.5236155185645686,-1.5654979705810348,-4.240752035294648,1.1097560941325781,-2.9031250029378413,-0.22787093822422833,6.190922343007784,40.39005502083752,0.5009768926645037,1.3376270323568056,10,2.844997406005845,3.364997863769517,1.5574970245361186,-7.315002441406264,-3.040000915527358,3,-0.07847176185421612,-1.4762070844686648,110.91999816894531,1.9367192517371423,111.4800033569336,-3.0000526172707422,112.41999816894531,-0.07847176185421612
8355,2016-10-07,110.45999908447266,112.02999877929688,110.33999633789062,112.02999877929688,611500.0,-0.011632095802693199,1.152869770583576,-1.1544110222261994,41.35428726942293,42.497793671106926,2.252891784865227,2.9324140740539946,1.6223985392133216,-7.926471188974659,22.90533442360765,1.69000244140625,-1.5858660507253148,-2.6980010986328153,-5.650641640875492,0.2546394436098609,-4.1743213697541535,-1.2216808275114772,7.032469779526934,4.178310866668129,-34.413306851370265,1.4763202711213386,10,4.145000457763672,4.665000915527344,3.0250015258789062,-5.99499893188478,-1.4199981689453125,4,-0.06699259086739495,-1.1947961873055726,111.76000213623048,-1.4762070844686648,110.91999816894531,1.9367192517371423,111.4800033569336,-0.06699259086739495
8356,2016-10-10,110.77999877929688,111.36000061035156,110.5,110.83999633789062,468000.0,0.0028969735422459397,-1.7742173656231541,0.0382150129019404,40.56371529254911,43.522542136931406,1.7378338319199713,2.4256830034422876,1.4424066591380296,-8.016595893780774,21.649541573140276,0.9000015258789062,-1.7037908507696784,-2.1805011749267607,-5.217621667324394,0.8566193174708729,-3.6990614211255775,-0.6619409287279439,6.281521806378365,19.26232583735601,-15.325338102181952,1.5185602461988201,10,3.825000762939453,4.345001220703125,3.000001907348633,-6.159999847412109,-1.6399993896484375,0,-0.053890605583025275,1.152869770583576,110.45999908447266,-1.1947961873055726,111.76000213623048,-1.4762070844686648,110.91999816894531,-0.053890605583025275
8357,2016-10-11,109.31999969482422,110.9000015258789,108.9800033569336,110.30999755859376,513500.0,-0.013179266118077515,-1.2994120307553143,16.500635808748964,34.081507024634035,42.139835220415875,2.8536058768447106,3.795154771982709,3.023821364051315,-6.337348688592073,20.834630834881988,1.9199981689453125,-1.67893805895757,-3.4595001220703097,-6.905690396982266,-0.013309847158353705,-5.1825952595262805,-1.7364049846143388,7.336429509226136,11.147437645240126,-15.420512149063354,1.7230951374559773,10,3.2050018310546875,5.140003204345703,5.05000114440918,-4.1100006103515625,-0.3300018310547017,1,-0.03375413878253941,-1.7742173656231541,110.77999877929688,1.152869770583576,110.45999908447266,-1.1947961873055726,111.76000213623048,-0.03375413878253941
8358,2016-10-12,109.75,110.11000061035156,109.23999786376952,109.58000183105469,388200.0,0.003933409315552083,-1.0470505870103408,-0.17171569269657047,34.23688716988924,41.23326380932068,1.5837022462138037,3.265590912241251,2.75690901112047,-6.553433973689664,20.15650789338937,0.8700027465820455,-1.503286899445186,-2.859999847412112,-6.555954523805454,0.8359548289812295,-4.707977185608783,-1.0120225092154413,6.292315136281019,25.245829466516913,3.485929582299299,1.8479773381966704,10,1.69000244140625,4.220001220703125,5.120000839233398,-4.159999847412124,0.6500015258789062,2,-0.020592274589799398,-1.2994120307553143,109.31999969482422,-1.7742173656231541,110.77999877929688,1.152869770583576,110.45999908447266,-0.020592274589799398
8359,2016-10-13,109.33000183105469,109.7699966430664,108.38999938964844,109.36000061035156,415000.0,-0.0038268625872009965,2.2470873350686653,-0.17646530832061755,35.3191406471027,40.32228708217611,1.8835367608391351,3.489612113522952,3.3394443354554824,-5.9241024225502485,19.372838419569064,1.3799972534179688,-1.4324732102408433,-3.0419982910156307,-6.943968227976711,0.8599716459454498,-4.992983259496171,-1.0910133225350904,6.14732836287854,25.824247225960068,5.575276133212203,1.9509849684805438,10,1.8149986267089844,4.314998626708984,5.67249870300293,-3.740001678466811,2.3799972534179688,3,-0.012347923273679395,-1.0470505870103408,109.75,-1.2994120307553143,109.31999969482422,-1.7742173656231541,110.77999877929688,-0.012347923273679395
8360,2016-10-14,109.25,110.1500015258789,109.2300033569336,109.45999908447266,324600.0,-0.0007317463616099973,-6.360209967345195,7.000254323499491,37.339321787906805,39.110478739173615,1.6074036469274233,3.4246494321578496,3.576667825481934,-5.661369021843498,18.47959229671054,0.9199981689453125,-1.8408927101382488,-2.9185001373291044,-7.031136410393003,1.1941361357347944,-4.974818273861047,-0.8621820007971621,5.518597113504754,28.956237605450006,6.56782550301914,2.056318136531948,10,1.3199996948242188,4.395000457763672,5.835000991821289,-3.6599998474121236,3.5400009155273438,4,-0.004851247407751669,2.2470873350686653,109.33000183105469,-1.0470505870103408,109.75,-1.2994120307553143,109.31999969482422,-0.004851247407751669
8361,2016-10-17,108.25,109.5500030517578,108.16000366210938,109.0199966430664,455700.0,-0.009153318077803174,-1.9263474063782156,3.6666666666666665,34.12990072904665,37.93982172755162,2.183278902456223,4.242877134125877,4.714872394115872,-4.4782861998670995,17.570664164003137,1.3899993896484233,-1.8563773144671671,-3.6650001525878935,-8.091805785833316,0.7618054806575287,-5.8784029692105975,-1.4515973359651895,5.880737341119129,3.28454043999922,-17.61807813062787,2.213402816622709,10,1.845001220703125,5.280002593994141,6.615001678466797,-2.2399978637695312,6.589996337890625,0,0.007297929935587533,-6.360209967345195,109.25,2.2470873350686653,109.33000183105469,-1.0470505870103408,109.75,0.007297929935587533
8362,2016-10-18,108.4000015258789,111.02999877929688,108.3000030517578,109.27999877929688,550300.0,0.0013856953891815404,-4.0555747861284495,1.1428585583353976,21.704316302506314,35.95677452411939,1.7326389368201376,3.8607980545094733,4.718628721638822,-4.44454964472439,16.354013633781218,2.779998779296875,-1.9977845126597913,-3.2419986724853516,-7.834108555843628,1.3501112108729245,-5.538053614164497,-0.9459437308062064,5.0142477737590525,8.362309131895708,-7.4692985297451635,2.29605494167914,10,1.6949996948242188,5.130001068115234,6.465000152587891,-1.4949989318847656,6.9199981689453125,1,0.006826548462666393,-1.9263474063782156,108.25,-6.360209967345195,109.25,2.2470873350686653,109.33000183105469,0.006826548462666393
8363,2016-10-19,108.08000183105469,108.77999877929688,107.79000091552734,108.18000030517578,549100.0,-0.0029520266634666115,-1.9117571160901614,0.11363498435102261,32.251099408309486,34.5533528479297,1.7963222098195075,3.8563442593460877,5.183133868832883,-3.9590098460030134,14.89090674723441,0.9899978637695312,-2.260128850716285,-3.2304985046386747,-7.847238517233791,1.3862415079564414,-5.53886851093624,-0.9221284983411095,4.703737992079837,8.95065144240392,-8.097335297339296,2.308370006297561,10,1.8299980163574219,5.2649993896484375,6.620000839233398,-0.3250007629394531,8.40999603271483,2,0.008419652269596511,-4.0555747861284495,108.4000015258789,-1.9263474063782156,108.25,-6.360209967345195,109.25,0.008419652269596511
8364,2016-10-20,106.56999969482422,107.9800033569336,106.16000366210938,107.9000015258789,964200.0,-0.013971152023024791,1.442943604133171,13.300221255817503,18.29656894205847,31.991384144889203,2.7856409723736846,4.948232865854067,6.805021332963008,-2.285937232875213,13.055891971334443,1.9199981689453125,-2.4458677860642837,-4.314000701904291,-9.031646766576358,0.40364536276777585,-6.672823734240325,-1.9551776695682577,5.5146166812453,8.418818147637548,-7.995461926736301,2.358823032336034,10,2.19000244140625,5.960002899169922,8.057502746582031,1.8800010681152344,9.559997558593736,3,0.03593883683984567,-1.9117571160901614,108.08000183105469,-4.0555747861284495,108.4000015258789,-1.9263474063782156,108.25,0.03593883683984567
8365,2016-10-21,106.4499969482422,106.76000213623048,105.86000061035156,106.12999725341795,666400.0,-0.0011260462318256614,-1.0930438871195582,-0.24060094306072374,18.412732756783413,29.530163863137464,2.5445976675908213,4.702083418847849,7.033630710977732,-2.002065879601119,11.727980616907239,0.9000015258789205,-2.5217175671320575,-4.048503112792957,-8.897221985795596,0.8002157602096815,-6.472862549294277,-1.624143676291638,4.6866813935936875,11.411925470971674,-4.721110686531603,2.4243594365013195,10,1.995002746582017,5.930004119873033,8.257505416870103,2.0500030517577983,9.130004882812486,4,0.04941289137648308,1.442943604133171,106.56999969482422,-1.9117571160901614,108.08000183105469,-4.0555747861284495,108.4000015258789,0.04941289137648308
8366,2016-10-24,106.97000122070312,107.5999984741211,106.54000091552734,107.06999969482422,380000.0,0.004884962774717172,-1.2083303530982523,-0.31249552964735083,25.027733585223842,28.524189036536328,1.5950460479169806,3.8917307113309647,6.635672983931272,-2.3640524960635503,10.798893941706305,1.150001525878892,-2.7736859201484663,-3.217498779296875,-8.136731777129995,1.7017342185362452,-5.677115278213435,-0.7578822803803149,3.216875129465592,21.470038752025406,4.6634420804360985,2.459616498916562,10,1.4749984741210938,5.409999847412109,7.73750114440918,1.529998779296875,7.629997253417969,0,0.054407774407857046,-1.0930438871195582,106.4499969482422,1.442943604133171,106.56999969482422,-1.9117571160901614,108.08000183105469,0.054407774407857046
8367,2016-10-25,106.7300033569336,106.91999816894531,106.06999969482422,106.63999938964844,598200.0,-0.00224359971048671,2.617064104020908,-0.9000534065766385,25.9472565320561,27.603118965665978,1.5969536057138782,3.798812303691051,6.995188287711869,-1.958164040724597,10.410269302870839,0.9000015258789062,-2.88015175647449,-3.1224967956542997,-8.024494883771226,1.7795012924626263,-5.573495839712763,-0.6714977515958367,2.678035360068037,29.794633292399343,11.466977145189748,2.450999044058461,10,1.714996337890625,5.649997711181641,7.854997634887695,1.7699966430664062,9.159996032714844,1,0.075986065078955,-1.2083303530982523,106.97000122070312,-1.0930438871195582,106.4499969482422,1.442943604133171,106.56999969482422,0.075986065078955
8368,2016-10-26,106.61000061035156,106.83000183105469,105.76000213623048,106.31999969482422,463400.0,-0.0011243581261841662,1.9314925326337622,3.2220903619564294,17.772258650372677,25.65346541047375,1.3686331533239269,3.3369698145006623,7.056213011927667,-1.6744778614765181,8.182848053050131,1.0699996948242045,-3.0229671110620444,-2.7644996643066406,-6.8728704361317625,1.3438711075184813,-4.818685050219202,-0.7103142783940797,2.1593912474530583,38.288198501614836,21.811455218025145,2.054185385912563,10,1.7849998474121094,5.720001220703125,7.70250129699707,1.8899993896484375,10.040000915527344,2,0.08169964388525619,2.617064104020908,106.7300033569336,-1.2083303530982523,106.97000122070312,-1.0930438871195582,106.4499969482422,0.08169964388525619
8369,2016-10-27,105.66999816894531,107.0,105.41999816894531,106.83000183105469,413300.0,-0.00881720697893873,1.1066691080729167,-4.0,18.61079252580528,23.572517714684693,1.9387461398420953,4.035749792951364,7.839345533230201,-0.5702851108327138,8.149202546876738,1.5800018310546875,-2.954575945962617,-3.420001983642578,-7.732436691572872,0.8924327242877155,-5.576219337607725,-1.2637846296774313,2.4975157445444864,11.46788830287992,-6.2933502558366285,2.1562173539651464,10,2.5550003051757812,6.490001678466797,9.812503814697266,2.8300018310546875,12.380004882812486,3,0.1023942451245734,1.9314925326337622,106.61000061035156,2.617064104020908,106.7300033569336,-1.2083303530982523,106.97000122070312,0.1023942451245734
8370,2016-10-28,105.93000030517578,106.7300033569336,105.29000091552734,105.52999877929688,470800.0,0.0024605104640464948,-2.272743035988313,-0.34482781300149956,17.965727255227307,21.776498439815875,1.2943957673564626,3.426084081781269,7.478999216507219,-0.6665906434462272,8.133946543492982,1.44000244140625,-2.9283919772356626,-2.8264999389648438,-7.026180611363358,1.3731807334336708,-4.926340275164094,-0.7266596027655936,1.6880104594051204,27.705630565170292,9.715633234451804,2.099840336199254,10,2.229999542236328,6.165000915527344,9.385000228881836,2.5699996948242188,12.470001220703125,4,0.09628997374546211,1.1066691080729167,105.66999816894531,1.9314925326337622,106.61000061035156,2.617064104020908,106.7300033569336,0.09628997374546211
8371,2016-10-31,106.66999816894531,107.12999725341795,105.76000213623048,106.4499969482422,726700.0,0.006985725116941843,1.4035014924174587,0.550000953670643,30.656961947774874,22.771236844845717,0.3427487936111646,2.3539096014703773,6.648410875364732,-1.2431541501262444,7.662006506473457,1.3699951171874716,-2.8999485340433324,-1.7990020751953182,-5.720774182098623,2.1227700317079865,-3.7598881286469776,0.16188397825634127,0.48241062582488325,75.00000000000058,53.82519495771424,1.9608860534516532,10,0.3650016784667969,5.4250030517578125,8.645002365112305,1.8300018310546875,13.700004577636733,0,0.08352867549503085,-2.272743035988313,105.93000030517578,1.1066691080729167,105.66999816894531,1.9314925326337622,106.61000061035156,0.08352867549503085
8372,2016-11-01,104.36000061035156,106.54000091552734,103.95999908447266,106.4499969482422,843000.0,-0.02165555074759773,1.2731250882252112,-9.499930642253418,19.1294810619963,21.313279250810922,2.2567245343033875,4.324883713673017,8.83137077153603,1.2347910202334447,8.178760711277691,2.7099990844726562,-2.995126777338257,-3.752999496459964,-7.814096689855219,0.30809769693529176,-5.7835480931575916,-1.722450899762336,2.769996643066392,12.6183519535594,-7.709309978571017,2.030548596697628,11,1.6100006103515625,7.069999694824219,10.954999923706055,4.1399993896484375,16.190002441406236,1,0.09812186473630402,1.4035014924174587,106.66999816894531,-2.272743035988313,105.93000030517578,1.1066691080729167,105.66999816894531,0.09812186473630402
8373,2016-11-02,102.56999969482422,103.45999908447266,102.48999786376952,102.9000015258789,733300.0,-0.017152174253147634,-2.959144271790069,0.15789588961086262,16.534688392533994,21.117514745308203,3.556992392607981,5.752165754932292,10.454795855660862,3.1905822844819482,8.916796206958715,1.8700027465820455,-3.004204089230825,-5.125500488281247,-9.660717449099351,-0.5902835274631428,-7.393108968690299,-2.857892007872195,4.559997558593736,1.7241776202208352,-17.168433835868214,2.2676084804090544,11,2.4749984741210938,8.125,12.64000129699707,5.930000305175781,18.139999389648438,2,0.12986253031544437,1.2731250882252112,104.36000061035156,1.4035014924174587,106.66999816894531,-2.272743035988313,105.93000030517578,0.12986253031544437
8374,2016-11-03,102.98999786376952,103.12999725341795,102.06999969482422,102.6999969482422,582000.0,0.004094746711464481,2.719291670570734,-0.8787857770378756,20.01917577771863,21.296008414301003,2.878468270520088,4.8922829431120505,9.87224693065312,2.94018058011207,9.875495889025165,1.0599975585937358,-2.87259805497645,-4.267002105712905,-8.84325300496738,0.3092487935415704,-6.55512755534015,-1.97887665608566,3.5500030517578267,18.18179076752326,0.5389380737585014,2.288125449627238,11,1.8450012207031392,6.080001831054702,12.885004043579116,5.510002136230483,17.389999389648438,3,0.13263427464265232,-2.959144271790069,102.56999969482422,1.2731250882252112,104.36000061035156,1.4035014924174587,106.66999816894531,0.13263427464265232
8375,2016-11-04,103.05999755859376,103.83999633789062,102.87000274658205,103.2300033569336,493300.0,0.0006796746895445516,-2.527278780396585,-0.5862250401199737,22.712948938464336,21.03881012021661,2.544621232033407,4.468574553407862,9.585900015430425,3.043343156390108,10.711344298882675,0.9699935913085795,-3.0149093489578433,-3.8270023345947095,-8.508263257142673,0.8542585879532538,-6.167632795868684,-1.486371873320735,2.5860031127929517,19.565184613343643,0.10171902132265487,2.3406304612739812,11,1.5400009155273295,4.925003051757798,12.195001602172837,5.440002441406236,17.490005493164034,4,0.1454493096086249,2.719291670570734,102.98999786376952,-2.959144271790069,102.56999969482422,1.2731250882252112,104.36000061035156,0.1454493096086249
8376,2016-11-07,104.80999755859376,104.86000061035156,103.7699966430664,104.13999938964844,438100.0,0.01698040016937763,1.8311634266690446,-3.9410312794511153,33.843378466444804,21.916157001815353,0.509592087408123,2.3698902530637724,7.646065909901964,1.4698172947686317,11.371390730165944,1.8000030517577983,-2.846049927647954,-1.7785022735595533,-6.166738241175892,2.6097336940567857,-3.9726202573677227,0.4156157102486162,0.12080291748044658,61.29747461989613,38.75967458227555,2.1941179838081726,11,-0.20999908447267046,3.1750030517577983,10.445001602172837,5.465003967285142,14.72000122070311,0,0.12966324094881965,-2.527278780396585,103.05999755859376,2.719291670570734,102.98999786376952,-2.959144271790069,102.56999969482422,0.12966324094881965
8377,2016-11-08,105.62999725341795,105.95999908447266,104.33999633789062,104.79000091552734,412300.0,0.007823678217011354,1.160003662109375,1.2537293037873307,39.44873885080756,24.324654801863673,-0.5395971263494772,1.327323143334965,6.62024726151482,0.8417932829749191,12.01025158509908,1.6200027465820312,-2.65200733326634,-0.774002456665059,-4.985409287575337,3.4374043742452187,-2.879705872120198,1.3317009587900799,-3.559997558593736,91.51666110969427,64.48172957456985,2.1057034154551366,11,-1.0299987792968608,1.7800025939941548,9.625001907348647,7.195003509521499,14.380004882812528,1,0.13954374587174523,1.8311634266690446,104.80999755859376,-2.527278780396585,103.05999755859376,2.719291670570734,102.98999786376952,0.13954374587174523
8378,2016-11-09,107.48999786376952,107.8499984741211,102.8499984741211,103.52999877929688,816200.0,0.017608640146882015,1.1367519974177436,4.71430517711178,53.84614403217098,28.23969385812653,-2.527428999887732,-0.7490780193296587,4.550520380252053,-0.8171393542917258,12.440695211464508,5.0,-2.542332064384169,1.1989982604980298,-2.7473269900617225,5.145323511057782,-0.7741643647818393,3.172160885777899,-5.342198181152327,93.77161442246239,61.72232111675746,1.9731626252798746,11,-2.529998779296861,-0.43999862670897016,7.435003280639663,5.335002899169936,12.200004577636719,2,0.12149972506781737,1.160003662109375,105.62999725341795,1.8311634266690446,104.80999755859376,-2.527278780396585,103.05999755859376,0.12149972506781737
8379,2016-11-10,107.9800033569336,108.38999938964844,107.36000061035156,107.6999969482422,805400.0,0.004558614781861925,-1.1458328366274866,0.07070870541089552,56.20440078979327,32.48843536196719,-2.967349438705952,-1.418115202371638,3.837006559166781,-1.1051780217382259,12.605475191969004,1.029998779296875,-2.422751502816851,1.7565036773681584,-2.013184806638037,5.526192161374354,-0.12834056463493937,3.641347919371256,-5.604115722656246,92.59935081299861,55.54614543008611,1.884844242003099,11,-2.7500038146972656,-0.9300041198730469,6.944997787475586,4.844997406005859,12.169998168945312,3,0.11789215902743955,1.1367519974177436,107.48999786376952,1.160003662109375,105.62999725341795,1.8311634266690446,104.80999755859376,0.11789215902743955
8380,2016-11-11,108.72000122070312,108.83999633789062,106.98999786376952,107.29000091552734,649600.0,0.00685310095169589,1.2155795860002272,5.107027056483734,56.97210985839117,35.412340685369,-3.654249429667928,-2.3187380084375917,2.8713659120048476,-1.6384522917164048,13.043909889620545,1.849998474121108,-2.212675523319305,2.523001480102536,-1.1636426745851622,6.209645634790235,0.6796794027586799,4.3663235574463926,-5.983266881103518,97.9967419034773,56.536282940583405,1.8433220773438526,11,-3.265003204345703,-1.6700019836425781,6.144998550415039,4.104999542236328,11.05999755859375,4,0.1072479387582499,-1.1458328366274866,107.9800033569336,1.1367519974177436,107.48999786376952,1.160003662109375,105.62999725341795,0.1072479387582499
8381,2016-11-14,109.04000091552734,109.97000122070312,108.20999908447266,109.1500015258789,709800.0,0.0029433378516490194,1.0114310128348214,-0.07692348732613788,59.14487991108104,39.858496113045085,-4.026097027573968,-2.715756468618764,2.288038382433399,-1.7651731668349555,13.208379243899977,1.7600021362304688,-1.934308588120274,2.8035011291503906,-0.9911080630938471,6.598110321394628,0.9061965330282646,4.700805725272517,-5.815005616064454,86.9382029996796,42.184414368877725,1.8973045961221198,11,-3.020000457763672,-2.325000762939453,5.82499885559082,3.7849998474121094,10.47000122070314,0,0.10555761224862037,1.2155795860002272,108.72000122070312,-1.1458328366274866,107.9800033569336,1.1367519974177436,107.48999786376952,0.10555761224862037
8382,2016-11-15,109.13999938964844,109.55999755859376,108.36000061035156,109.36000061035156,629900.0,0.0009170806427134526,2.8709883835399355,2.0,60.03171553068759,44.691499128395485,-3.7735796496945255,-2.906490941311006,1.9104508922672068,-1.6316666495198149,14.122680572444358,1.1999969482422017,-1.6522140004224184,2.866499710083005,-1.0299958870106138,6.762995307176624,0.9182519115362027,4.814747508629807,-5.240503498061528,88.34267540903504,41.00420585201017,1.9482477985468063,11,-3.1199989318847656,-2.5900001525878906,5.725000381469727,3.6850013732910156,10.949996948242188,1,0.09519882213444375,1.0114310128348214,109.04000091552734,1.2155795860002272,108.72000122070312,-1.1458328366274866,107.9800033569336,0.09519882213444375
8383,2016-11-16,108.98999786376952,109.06999969482422,107.97000122070312,108.73999786376952,573700.0,-0.0013743955169304156,4.365798288053219,-1.1363573311138855,64.04399230347684,49.58314540903528,-2.924694455204545,-2.8299102390800073,1.802799270829766,-1.2195175690482358,14.777429760793492,1.1699981689453125,-1.5549520886800394,2.6709983825683423,-1.3340570524584336,6.676053817595118,0.6684706650549543,4.67352610008173,-4.483451439270979,67.11401835660948,14.608688781251246,2.0025277175133898,11,-2.5799980163574077,-2.43999862670897,4.502504348754897,3.835002899169936,7.3700027465820455,2,0.10111023477801395,2.8709883835399355,109.13999938964844,1.0114310128348214,109.04000091552734,1.2155795860002272,108.72000122070312,0.10111023477801395
8384,2016-11-17,110.4000015258789,110.6999969482422,108.98999786376952,109.01000213623048,581100.0,0.012937000548177036,-1.3915938410320354,5.559997558593693,67.23207710099501,54.52971520487202,-3.545944972720946,-4.151096645792109,0.18199868949358233,-2.3830187256581468,15.029655547129472,1.7099990844726847,-1.0589964451000355,3.8895019531250057,-0.5126592101150464,8.291663116365058,1.6884213715049725,6.090582534745039,-5.347109621759913,91.91386802172391,34.77320327023292,2.2010805816200283,11,-3.6250038146972656,-3.8500022888183594,2.3050003051757812,2.424999237060547,6.150001525878892,3,0.08414855785440967,4.365798288053219,108.98999786376952,2.8709883835399355,109.13999938964844,1.0114310128348214,109.04000091552734,0.08414855785440967
8385,2016-11-18,111.70999908447266,111.7699966430664,109.73999786376952,110.37000274658205,1522300.0,0.011865919750795317,1.7808365209757515,0.9640265656731979,68.6115235403994,58.39284243531142,-3.911209601353761,-5.319559623543569,-1.2189553473476167,-3.4740761454650624,15.321873038652232,2.029998779296889,-0.2571355816030376,4.936499404907224,-0.04130633214188606,9.914305141956334,2.447596536382676,7.4254022734317715,-5.979454575058881,98.42111497712183,41.7409627022311,2.488902868524554,11,-4.400001525878906,-4.790000915527344,0.6850013732910156,1.1150016784667969,3.8899993896484375,4,0.07555279304070273,-1.3915938410320354,110.4000015258789,4.365798288053219,108.98999786376952,2.8709883835399355,109.13999938964844,0.07555279304070273
8386,2016-11-21,112.79000091552734,112.80999755859376,110.98999786376952,111.9800033569336,593000.0,0.009667906542887073,3.2823983484426127,0.6044774419822879,84.24044172378373,63.36969831008655,-4.179752544759026,-6.262254631902607,-2.4088983408967692,-4.366233416853731,16.20467636752722,1.8199996948242472,0.5813728440597288,5.725501251220706,0.06559299951274511,11.385409502928667,2.8955471253667326,8.55545537707468,-6.213933107402198,99.58684590502943,35.79097738816966,2.829954125853979,11,-4.960002899169922,-5.350002288818359,-0.6825008392333984,0.034999847412109375,3.529998779296875,0,0.0619735597750779,1.7808365209757515,111.70999908447266,-1.3915938410320354,110.4000015258789,4.365798288053219,108.98999786376952,0.0619735597750779
8387,2016-11-22,114.83999633789062,115.0199966430664,112.80999755859376,112.80999755859376,723100.0,0.0181753294239142,-1.1773403087839729,2.5061788862934042,98.80667040954118,68.36531235201657,-5.348357076182623,-8.088203585808515,-4.4895746401667225,-6.227170683216002,17.178236319369432,2.2299957275390625,1.4786456342885828,7.369997024536133,0.7332250100536442,14.006769039018621,4.0516110172948885,10.688383031777377,-7.266499769690498,97.44680252408672,24.733540815475294,3.318386007241242,11,-3.8349990844726562,-6.2949981689453125,-3.027494430541992,-1.844993591308608,0.7200012207031392,1,0.040665325211256764,3.2823983484426127,112.79000091552734,1.7808365209757515,111.70999908447266,-1.3915938410320354,110.4000015258789,0.040665325211256764
8388,2016-11-23,115.31999969482422,115.72000122070312,114.58000183105469,115.06999969482422,583400.0,0.004179757682343466,1.171421097757691,0.12315278341526567,98.81233992171255,73.09952781111872,-5.141561370570628,-8.308183216412147,-5.001761252118172,-6.522666307800364,18.140095222774942,1.1399993896484375,2.237440239341879,7.414500427246097,-0.0731980060843398,14.902198860576533,3.6706512105808855,11.158349643911308,-6.406133113148158,94.05644388770172,13.848596671229004,3.7438492166652177,11,-3.9650001525878906,-6.424999237060547,-3.507497787475586,-2.3249969482422017,1.0,2,0.041363134371223076,-1.1773403087839729,114.83999633789062,3.2823983484426127,112.79000091552734,1.7808365209757515,111.70999908447266,0.041363134371223076
8389,2016-11-25,116.48999786376952,116.5,115.06999969482422,115.7699966430664,285900.0,0.01014566573050213,2.864837000226818,2.880004882812443,98.90749097447838,77.75901460179507,-5.562417275508494,-9.092172180082287,-6.221636670799043,-7.496286722164442,19.08049546425707,1.4300003051757812,2.9662824425436725,8.043498611450175,-0.28090133217273205,16.367898555073083,3.8812986396387146,12.205698583261636,-6.214904354288038,99.8520394516316,11.478698454992411,4.1621999718114555,11,-4.2549972534179545,-7.204998016357408,-4.8624973297119,-3.4949951171875,0.8199996948242472,4,-0.0011159520628541975,1.171421097757691,115.31999969482422,-1.1773403087839729,114.83999633789062,3.2823983484426127,112.79000091552734,-0.0011159520628541975
8390,2016-11-28,116.12999725341795,116.58999633789062,115.8000030517578,116.16999816894531,671600.0,-0.0030903993214298486,-1.2571581161647027,-0.05555673292927951,95.86708288277248,81.83925937642746,-4.515638332834541,-8.357316573849943,-5.891901818544554,-6.93138580253968,20.02245559859904,0.7899932861328267,3.4013834887759344,7.173498153686509,-1.7313277549082358,16.078324062281254,2.7210851993891367,11.625911107983882,-4.6099224458327654,91.78572839620523,-0.012010098782113232,4.452412954297375,11,-3.8499984741210795,-6.799999237060533,-5.48499488830565,-3.1349945068359375,0.15000152587892046,0,0.0036166865432993855,2.864837000226818,116.48999786376952,1.171421097757691,115.31999969482422,-1.1773403087839729,114.83999633789062,0.0036166865432993855
8391,2016-11-29,115.58000183105469,116.2699966430664,115.5199966430664,116.18000030517578,542000.0,-0.0047360323376489655,-1.083307725726638,14.999618538999059,91.21791561396401,85.30439271901372,-3.285935026403763,-7.489574838350222,-5.37918716350697,-6.191499420468219,21.196389743461676,0.75,3.799024570559496,6.178002548217776,-3.127671271201052,15.483676367636605,1.5251656385083692,10.830839457927183,-3.0459427174084084,73.28055997351903,-17.786338660951785,4.652836909709411,11,-3.3000030517578125,-6.250003814697266,-5.167501449584961,-2.6800003051757812,1.1199951171875142,1,0.00017301127141045036,-1.2571581161647027,116.12999725341795,2.864837000226818,116.48999786376952,1.171421097757691,115.31999969482422,0.00017301127141045036
8392,2016-11-30,114.5999984741211,115.75,114.37999725341795,115.61000061035156,717500.0,-0.008479004511230959,1.1240337585682991,1.683341174675432,81.76943279316234,87.27388610675658,-1.6203822118879998,-6.011283740343387,-4.46602945409893,-5.000467251986066,21.374251583057262,1.3700027465820455,4.149387098277188,4.685999298095709,-4.578346641557829,13.950345237749247,0.05382632826893996,9.318172267922478,-1.2547519156259455,9.954810490595015,-77.43343606413356,4.632172969826765,11,-1.8100013732910156,-5.270000457763672,-4.187498092651367,-1.6999969482421875,0.8800048828125,2,0.015008736855188776,-1.083307725726638,115.58000183105469,-1.2571581161647027,116.12999725341795,2.864837000226818,116.48999786376952,0.015008736855188776
8393,2016-12-01,115.88999938964844,116.01000213623048,114.20999908447266,114.61000061035156,631200.0,0.011256552641391693,1.3684184108818698,-1.2673228435675274,82.98581085079536,89.02430096784549,-2.0435933810596225,-6.590095831787309,-5.836666489996389,-6.06069438749924,21.03915981240509,1.8000030517578267,4.5163935477377635,5.310000228881833,-3.6412200067275506,14.261220464491217,0.8343901110771412,9.785610346686525,-1.8958028752741996,70.58832957740158,-15.47398971251711,4.4756101178046945,12,-2.7250022888183594,-6.560001373291016,-5.477499008178711,-2.9899978637695312,-1.1100006103515625,3,-0.002847543643046624,1.1240337585682991,114.5999984741211,-1.083307725726638,115.58000183105469,-1.2571581161647027,116.12999725341795,-0.002847543643046624
8394,2016-12-02,116.6500015258789,116.80999755859376,115.36000061035156,115.7300033569336,553300.0,0.006557961344664243,1.33872317385309,0.7187492549412298,83.01415026918862,90.62459282659985,-2.038130333991333,-6.613321658254577,-6.682708767047842,-6.584010953976161,20.63288096994182,1.4499969482422017,4.929877609400975,5.387002182006839,-3.203049060128592,13.97705342414227,1.0919765609391163,9.682027803074561,-2.44000244140625,93.84630282258368,8.90969838076316,4.295025621067717,12,-2.7500038146972656,-7.210002899169922,-6.287500381469727,-3.799999237060547,-1.3300018310546875,4,-0.002828991227929567,1.3684184108818698,115.88999938964844,1.1240337585682991,114.5999984741211,-1.083307725726638,115.58000183105469,-0.002828991227929567
8395,2016-12-05,118.0500030517578,118.18000030517578,116.6999969482422,117.0,681500.0,0.012001727454485245,1.259551320877768,1.1413099364768557,84.41558214477426,90.64405287337657,-2.7314689495096474,-7.201978332620328,-8.12395277643445,-7.743489385921677,20.821041914256167,1.529998779296875,5.396757947842104,6.037503433227528,-2.1451074541071904,14.220114320562246,1.9461979895601615,10.128808876894894,-3.840003967285142,96.72551099631754,11.544648774917064,4.091305443667363,12,-2.5550041198730327,-7.925003051757798,-7.857503890991197,-5.370002746582017,-3.650001525878892,0,-0.00626857665424696,1.33872317385309,116.6500015258789,1.3684184108818698,115.88999938964844,1.1240337585682991,114.5999984741211,-0.00626857665424696
8396,2016-12-06,118.4000015258789,118.52999877929688,117.6500015258789,117.88999938964844,538400.0,0.0029648324021445127,1.2857171166707952,0.485714908520199,84.70764386179934,89.07749436807191,-2.4607793515110643,-6.831921302549176,-8.480706229063486,-7.843537805160921,21.688971452698798,0.8799972534179688,5.752745557458141,5.708001708984369,-2.2090227019486406,13.62502611991738,1.7494895035178644,9.666513914450874,-3.3960021972656307,96.99080410645125,11.705512028152597,3.958512205466505,12,-2.0300025939941406,-8.10000228881836,-8.272500991821289,-5.784999847412109,-3.840003967285142,1,-0.017905428372132715,1.259551320877768,118.0500030517578,1.33872317385309,116.6500015258789,1.3684184108818698,115.88999938964844,-0.017905428372132715
8397,2016-12-07,120.37000274658205,120.5,118.44000244140624,118.63999938964844,531800.0,0.01663852360907736,1.0703515276058004,3.392149236315794,87.53298856798926,87.8242331065471,-3.982676755248221,-8.053948301387535,-10.442447147192553,-9.550394373828695,23.423185725616374,2.0999984741210938,6.074159546650833,6.941002655029308,-0.9522725563274292,14.834277866386046,2.9943650493509324,10.887640260707684,-4.660803527832044,97.93327131166156,9.921910819387321,3.946637605678372,12,-3.0150032043457173,-9.085002899169936,-10.805002212524428,-7.755001068115249,-6.700004577636733,2,-0.03048937205780744,1.2857171166707952,118.4000015258789,1.259551320877768,118.0500030517578,1.33872317385309,116.6500015258789,-0.03048937205780744
8398,2016-12-08,120.5500030517578,120.9000015258789,119.3499984741211,120.06999969482422,479700.0,0.0014953917177746856,1.6271231371027706,0.2774580494366061,86.43216548282352,86.43808582969658,-3.7356236767109436,-7.594745536394527,-10.700257055920332,-9.459859339688578,25.982114799828093,1.5500030517578125,6.152652764579258,6.4680027008056555,-1.5168746945905127,14.452880096201824,2.4755640031075785,10.460441398503733,-3.8826436767577945,93.68233905629613,5.909965447115226,3.9924386976980815,12,-2.995002746582017,-9.065002441406236,-11.850002288818345,-8.600002288818345,-6.580001831054673,3,-0.042057234064502014,1.0703515276058004,120.37000274658205,1.2857171166707952,118.4000015258789,1.259551320877768,118.0500030517578,-0.042057234064502014
8399,2016-12-09,120.70999908447266,120.95999908447266,120.04000091552734,120.37000274658205,481400.0,0.0013272171602198846,1.1904813805631245,0.7083207502185402,85.21127096889745,85.2541067281549,-3.6141248533775467,-7.1170372792577155,-10.782743467996426,-9.496213353090354,28.43514982364509,0.9199981689453125,5.867464168981314,5.991498947143555,-1.9748133962982877,13.957811290585397,2.0083427754226335,9.974655118864476,-3.196111279296872,94.1314583419149,7.387748728411779,3.983156171720922,12,-3.125,-9.194999694824219,-12.84000015258789,-9.49499893188478,-6.970001220703139,4,-0.04912600737430195,1.6271231371027706,120.5500030517578,1.0703515276058004,120.37000274658205,1.2857171166707952,118.4000015258789,-0.04912600737430195
8400,2016-12-12,120.37999725341795,121.27999877929688,120.0500030517578,120.7300033569336,707400.0,-0.002733840059295889,-1.4356483509842324,-1.0294408042366883,81.54612264363935,84.1794630647855,-2.9255101415586324,-6.1858611052083035,-10.417443539236174,-9.050418499088025,30.843490078682766,1.2299957275390767,5.543438129301023,5.0784973144531165,-2.744786605616966,12.901781234523199,1.1668553544180753,8.990139274488158,-2.176887192382793,75.20655077544512,-9.503109667661235,3.911641960035042,12,-2.634998321533189,-8.31499862670897,-13.427497863769517,-9.37499618530272,-6.5,0,-0.042033541070296554,1.1904813805631245,120.70999908447266,1.6271231371027706,120.5500030517578,1.0703515276058004,120.37000274658205,-0.042033541070296554
8401,2016-12-13,120.5500030517578,120.87000274658205,119.66999816894531,120.58999633789062,635200.0,0.001412242915922013,2.999974568943452,0.11426453919264212,78.1280865195109,83.77486903437978,-2.588600699844207,-5.743843414823829,-10.543645151694989,-9.112845694631474,32.777873358846016,1.200004577636733,5.068573134594658,4.673003005981428,-2.900278575616653,12.24628458757951,0.8863622151823876,8.459643796780469,-1.7315152470702913,74.29589194184423,-8.43897912940001,3.786640790799044,12,-2.8050041198730327,-8.485004425048814,-14.25750350952147,-9.545001983642564,-6.710006713867173,1,-0.051016187226792575,-1.4356483509842324,120.37999725341795,1.1904813805631245,120.70999908447266,1.6271231371027706,120.5500030517578,-0.051016187226792575
8402,2016-12-14,119.52999877929688,121.41999816894531,119.43000030517578,120.80999755859376,659800.0,-0.008461254638234994,-1.6891940655511222,32.00534147270932,69.69127744777373,82.29769865626626,-0.889246811718948,-4.11659583520688,-9.460482606111597,-7.994413133609456,34.87225049585086,1.9899978637695312,4.724635108092016,3.1334987640380803,-3.900163733782321,10.167161261858482,-0.38333248487212757,6.650330012948288,-0.21920877968749153,8.69566819868863,-69.60777564595372,3.516831248910204,12,-1.1399993896484375,-7.395000457763672,-13.237499237060547,-8.52499771118164,-4.019996643066392,2,-0.04157953042298479,2.999974568943452,120.5500030517578,-1.4356483509842324,120.37999725341795,1.1904813805631245,120.70999908447266,-0.04157953042298479
8403,2016-12-15,120.01000213623048,122.20999908447266,119.69000244140624,121.0,652300.0,0.004015756394508907,-2.0920256310642893,0.7734365686765176,67.59999450684447,80.58501468267247,-0.8083775074371005,-3.930179846153308,-9.85239441913835,-8.374912128498337,37.38246461774961,2.6800003051757812,4.525759556656041,3.062501907348647,-3.2139878488416542,9.338991663538948,-0.0757429707465036,6.200746785443798,1.4099960327148295,20.863384378945568,-52.45411545931631,3.138244878095147,12,-0.5550041198730611,-7.480003356933608,-14.005002975463881,-9.005001068115249,-3.260002136230483,3,-0.0528289630399994,-1.6891940655511222,119.52999877929688,2.999974568943452,120.5500030517578,-1.4356483509842324,120.37999725341795,-0.0528289630399994
8404,2016-12-16,119.69000244140624,120.58999633789062,119.22000122070312,120.19000244140624,3597800.0,-0.0026664418725782513,1.1077045870697695,0.505051594855164,67.87148625140651,78.7467818056316,-0.0131919983434301,-3.034069664206484,-9.47328532963418,-7.9493927874842,39.17864151800991,1.3699951171875,4.591548705525042,2.2780021667480383,-3.2937198698498236,7.8497242033459,-0.5078588515508926,5.063863185046969,2.5199966430664205,15.719115601994908,-52.97944984937438,2.7858610182989283,12,0.23999786376954546,-5.090003967285142,-13.685003280639634,-8.685001373291001,-2.3000030517577983,4,-0.047790133712323324,-2.0920256310642893,120.01000213623048,-1.6891940655511222,119.52999877929688,2.999974568943452,120.5500030517578,-0.047790133712323324
8405,2016-12-19,120.1500015258789,121.13999938964844,119.98999786376952,120.33999633789062,832500.0,0.0038432540319970343,-3.509791015303408,0.3799896240234375,73.15091873356906,77.46270123582823,-0.16090011000503068,-2.9822460513554745,-9.825701686393117,-8.303638889452586,40.71149707063752,1.4499969482422017,4.550168185520164,2.3160011291503935,-2.686767827727664,7.318770086028451,-0.1853833492886423,4.817385607589429,2.05999755859375,31.103711358620075,-35.486200285414,2.5013844784390304,12,0.17499923706054688,-5.5500030517578125,-14.010002136230469,-9.145000457763672,-2.8600006103515625,0,-0.05335000899462117,1.1077045870697695,119.69000244140624,-2.0920256310642893,120.01000213623048,-1.6891940655511222,119.52999877929688,-0.05335000899462117
8406,2016-12-20,119.77999877929688,120.48999786376952,119.44000244140624,120.1999969482422,475500.0,-0.0030795067988603764,1.0999908447266222,2.2105770389110493,77.96971152538976,76.40011489776163,0.4754387012941095,-2.173137745164979,-9.360513678460734,-7.814430919311235,41.78883732305613,1.0499954223632812,4.461759053378643,1.5964984893798828,-2.87053955677122,6.063536535530986,-0.6370205336956758,3.8300175124554414,2.3104003906250057,18.729028718694583,-52.75182285029136,2.2335190230755524,12,0.9350013732910156,-4.689998626708984,-13.52750015258789,-8.77499771118164,-3.5800018310546733,1,-0.049256984354709266,-3.509791015303408,120.1500015258789,1.1077045870697695,119.69000244140624,-2.0920256310642893,120.01000213623048,-0.049256984354709266
8407,2016-12-21,119.51000213623048,120.26000213623048,119.3000030517578,119.97000122070312,552900.0,-0.0022541045735346987,-1.1818229107964882,1.0952406902814913,71.96600110181612,74.79276329987192,0.6823742071247381,-1.6183088403499113,-8.949439309443832,-7.42782438791528,42.18373632099791,0.9599990844726847,4.204382874284406,1.0930015563965014,-3.119103257254139,5.305106370047142,-1.0130508504288116,3.1990539632218145,2.4655811157226424,9.699034204718455,-59.337908546449114,2.106052406825319,12,1.2049980163574077,-4.420001983642592,-13.142501831054702,-8.505001068115249,-3.4000015258789205,2,-0.047443776227838796,1.0999908447266222,119.77999877929688,-3.509791015303408,120.1500015258789,1.1077045870697695,119.69000244140624,-0.047443776227838796
8408,2016-12-22,120.08999633789062,120.22000122070312,119.0999984741211,120.08000183105469,1013800.0,0.004853101759625167,7.29618536309692,-0.0217272320169844,71.33990445278053,73.2515003536367,0.03382276590147626,-1.9211209617026128,-9.392569800670742,-7.869726956157081,42.3415852816465,1.1200027465820312,3.920170798235006,1.4344959259033203,-2.5745342755447354,5.443526127351376,-0.5700191748207146,3.4390110266273552,1.7753636328124998,48.52928526816936,-16.651926625535623,2.0045151007240287,12,0.56500244140625,-4.999996185302734,-13.804996490478516,-9.08499526977539,-5.239997863769531,3,-0.038138015999048425,-1.1818229107964882,119.51000213623048,1.0999908447266222,119.77999877929688,-3.509791015303408,120.1500015258789,-0.038138015999048425
8409,2016-12-23,116.36000061035156,117.38999938964844,113.0,117.08000183105469,2393000.0,-0.03106000367461237,5.552255801771846,-72.03969465648855,41.86716775416764,68.84272758813985,3.4440601871594794,1.8958368883258743,-5.552691537881415,-4.021448409883675,41.30901314869316,7.089996337890625,3.24875179752803,-2.2889999389648494,-6.313205858156195,1.735205980226496,-4.301102898560529,-0.27689697936916957,5.339437670556634,41.277651870888896,-19.09081556409067,2.012102959595674,12,1.2449989318847656,-0.7600021362304688,-9.880001068115234,-5.354999542236328,-1.1399993896484375,4,0.003351661976647824,7.29618536309692,120.08999633789062,-1.1818229107964882,119.51000213623048,1.0999908447266222,119.77999877929688,0.003351661976647824
8410,2016-12-27,116.5500030517578,117.0,116.0199966430664,116.37999725341795,629100.0,0.001632884499910725,-1.2022373665938726,-0.23611876404018142,40.957977189385616,64.71271544034815,2.9654926806036883,1.8328866270809385,-5.625758966508968,-4.09469442867433,40.19588908739555,0.9800033569335938,2.6066463475872013,-2.1199977874755973,-6.092911360441988,1.8529157854907936,-4.1064545739588,-0.13354100099239474,4.45348016667775,47.396582967397215,-7.994912952856382,1.9864567864831986,12,1.0549964904785298,-0.5750045776367045,-9.887504577636705,-6.035003662109361,-0.4400024414062358,1,0.007207175597564008,5.552255801771846,116.36000061035156,7.29618536309692,120.08999633789062,-1.1818229107964882,119.51000213623048,0.007207175597564008
8411,2016-12-28,115.5999984741211,116.91000366210938,115.47000122070312,116.58000183105469,467400.0,-0.00815104721374249,-1.322588584191129,-5.764529013149037,24.10423021039209,59.64748796952798,3.5084486825766135,2.934942124059077,-4.535209644537048,-3.037541512748433,39.302893614868104,1.44000244140625,1.9601707683979726,-3.071002197265628,-7.040650236408879,0.8986458418776238,-5.055826216837261,-1.086178177693995,4.763206086839617,35.81264062094419,-13.611118330041414,1.984824019571628,12,2.0050010681152344,1.0,-8.485000610351562,-5.114997863769531,-0.6399993896484375,2,0.014619398475031797,-1.2022373665938726,116.5500030517578,5.552255801771846,116.36000061035156,7.29618536309692,120.08999633789062,0.014619398475031797
8412,2016-12-29,116.31999969482422,116.52999877929688,115.4499969482422,115.5199966430664,513400.0,0.006228384344350246,-1.297870268164444,-0.8163268483701956,28.307692066922755,55.28167658731446,2.553781613210802,2.477424904589668,-5.108237653000259,-3.639691060003642,39.13247787881788,1.0800018310546733,1.402976770780981,-2.4370010375976534,-6.097809917912059,1.2238078427167522,-4.267405477754863,-0.6065965974404435,3.4541485012596382,45.983367500052836,2.068875642877643,1.8304044401572035,12,0.75,1.1899986267089844,-8.685001373291016,-5.834999084472656,-1.529998779296875,3,-0.0010316604788244144,-1.322588584191129,115.5999984741211,-1.2022373665938726,116.5500030517578,5.552255801771846,116.36000061035156,-0.0010316604788244144
8413,2016-12-30,115.55999755859376,116.9000015258789,115.41000366210938,116.58000183105469,698000.0,-0.006533718519810772,-1.25758609129897,-1.2750004768353214,25.12079858646308,50.531600180098515,2.923617651983591,3.3849865301804414,-4.196747201587414,-2.76937124876045,38.79168900742545,1.4899978637695312,0.892758238559523,-3.1805030822753793,-6.8982532624380895,0.5372470978873309,-5.039378172356734,-1.3216279921940242,3.6722187818033802,58.314303291936795,19.89467955815212,1.858875090081352,12,1.5100021362304545,2.045001983642564,-5.784999847412124,-5.074996948242202,-1.2099990844726705,4,0.004759458838504482,-1.297870268164444,116.31999969482422,-1.322588584191129,115.5999984741211,-1.2022373665938726,116.5500030517578,0.004759458838504482
8414,2017-01-03,116.31999969482422,117.05999755859376,115.91000366210938,116.37000274658205,858700.0,0.006576688752914617,-1.6436789673074552,0.04902239442310017,31.168867015155442,45.866927766941444,1.827488864484124,2.739446721657231,-4.744627040790107,-3.422457932109097,38.1278796050785,1.5,0.5373233913444295,-2.404000854492182,-6.163511142578528,1.3555094335941646,-4.283755998535355,-0.5242457104490086,2.413639338341156,55.15147872084588,20.501755204689175,1.8797551440431703,1,0.4249992370605469,1.2849998474121094,-6.194999694824219,-5.834999084472656,-0.9599990844726562,1,-0.012637562109351852,-1.25758609129897,115.55999755859376,-1.297870268164444,116.31999969482422,-1.322588584191129,115.5999984741211,-0.012637562109351852
8415,2017-01-04,117.30999755859376,117.70999908447266,116.08999633789062,116.23999786376952,623400.0,0.008510985783759306,-1.3649627719706632,-21.398687824223966,36.03446642936641,41.207456089605515,0.43837022432092,1.7825597172962944,-5.502756604533133,-4.300773934219578,36.86975906876492,1.6200027465820312,0.1855032963815404,-1.377002716064439,-5.178771281077857,2.4247658489489794,-3.277886998571148,0.5238815664422702,0.9649503519183753,82.6085946959023,50.78554996218573,1.9008842825067087,1,-0.6799964904785298,0.2950019836425639,-6.549997329711928,-6.824996948242202,-0.5899963378906392,2,-0.0178160121165013,-1.6436789673074552,116.31999969482422,-1.25758609129897,115.55999755859376,-1.297870268164444,116.31999969482422,-0.0178160121165013
8416,2017-01-05,116.27999877929688,117.70999908447266,116.02999877929688,116.88999938964844,598700.0,-0.008780144921428645,-2.027025912433844,-0.5700941909630715,36.003446041586436,37.21161663846888,1.0277633356254512,2.7885606970630192,-4.2648414356648345,-3.1613940673311305,35.45079416910799,1.6800003051757812,-0.19899557512408705,-2.3010013580322237,-6.2517621745341785,1.649759458469731,-4.276381766283194,-0.32562094978125344,1.572953298374287,37.825949944437994,2.9503214331743663,1.9753804082509765,1,0.3300018310546875,1.3250007629394531,-5.475000381469727,-5.7949981689453125,0.709999084472642,3,-0.0014619725724969168,-1.3649627719706632,117.30999755859376,-1.6436789673074552,116.31999969482422,-1.25758609129897,115.55999755859376,-0.0014619725724969168
8417,2017-01-06,116.6999969482422,116.95999908447266,115.77999877929688,116.51000213623048,429700.0,0.003611955395205202,2.3239488077713797,-0.3114665932911424,35.67096753311522,33.248401425172744,0.18690272771370076,2.1918971843810624,-4.460018981874683,-3.469576116954798,33.46618447183995,1.1800003051757812,-0.7054448471167802,-1.6975028991699048,-5.639306465056748,2.2443006667169385,-3.6684046821133194,0.27339888377350974,1.0100021362304545,56.08677624268219,18.63570072664716,1.9709017829434206,1,-1.3449974060058736,0.9050025939941264,-5.894998550415053,-6.214996337890639,0.31999969482420454,4,-0.014910007791527624,-2.027025912433844,116.27999877929688,-1.3649627719706632,117.30999755859376,-1.6436789673074552,116.31999969482422,-0.014910007791527624
8418,2017-01-09,115.4800033569336,116.47000122070312,115.04000091552734,116.47000122070312,524700.0,-0.0104541013128705,1.8888957390895569,-5.210657350520018,33.092358649259,32.27342263573845,0.7646061255641854,3.175387741416543,-3.0208772466568092,-2.2326624437248483,31.41950011878517,1.659996032714858,-1.2934278241597355,-2.663996505737302,-6.674453726137614,1.34646071466301,-4.669225115937451,-0.658767895537153,2.2299957275390625,16.47950348895023,-22.740648636678635,2.005228610200156,1,0.8949966430664062,2.1249961853027344,-4.420005798339844,-4.995002746582031,2.9300003051757812,0,-0.005975081584242314,2.3239488077713797,116.6999969482422,-2.027025912433844,116.27999877929688,-1.3649627719706632,117.30999755859376,-0.005975081584242314
8419,2017-01-10,114.77999877929688,115.41999816894531,114.73999786376952,115.22000122070312,894900.0,-0.006061695161828973,-1.6153643005955864,0.4444478695447785,28.841588093089428,30.927157180594424,1.3599289537926609,3.5925445628522255,-2.0750365549294543,-1.562109174698179,29.304357474370036,0.7400054931640767,-1.826150613733688,-3.0675010681152344,-7.15526972739039,1.0202675911599215,-5.111385397752812,-1.0236167384776564,2.5532003784179693,1.3468316190754919,-37.29307698201979,2.0438843296375744,1,1.4449996948242188,2.825000762939453,-3.532501220703125,-4.2949981689453125,4.730003356933608,1,-0.003746299962963051,1.8888957390895569,115.4800033569336,2.3239488077713797,116.6999969482422,-2.027025912433844,116.27999877929688,-0.003746299962963051
8420,2017-01-11,115.31999969482422,115.55999755859376,114.6500015258789,114.8000030517578,465800.0,0.004704660404864391,-1.2195033448394916,-1.1818039950062744,32.65940311523889,31.877731947799624,0.7008002177069272,2.797451374710434,-2.3662398187765774,-2.1006180994961596,26.957412727159642,0.909996032714858,-2.426492396538521,-2.274500274658209,-6.3285128431500794,1.7795122938336618,-4.301506558904137,-0.2474939904122806,1.6665435302734437,21.895382467338187,-18.467378974083424,2.0270062842459327,1,0.8600006103515625,2.2849998474121094,-3.6500015258789062,-4.834999084472656,3.2900009155273438,2,0.00034686884870960277,-1.6153643005955864,114.77999877929688,1.8888957390895569,115.4800033569336,2.3239488077713797,116.6999969482422,0.00034686884870960277
8421,2017-01-12,114.4000015258789,115.23999786376952,113.20999908447266,115.08999633789062,586000.0,-0.007977785044917973,3.101016484151722,-1.3269216661531102,31.08807295307942,32.18666315737259,1.6010449437262082,3.4078029697965633,-1.2268607813845591,-1.1828658467997002,25.057897605055302,2.1100006103515625,-2.4823212142340623,-2.886998367309573,-6.930056900791271,1.156060166172125,-4.908527634050415,-0.8654691005687312,2.26761824121094,31.7333984375,-11.991420810044758,2.0215292667408464,1,1.05999755859375,3.204998016357422,-1.5900020599365234,-3.9150009155273438,4.0400009155273295,3,0.02027971734160694,-1.2195033448394916,115.31999969482422,-1.6153643005955864,114.77999877929688,1.8888957390895569,115.4800033569336,0.02027971734160694
8422,2017-01-13,114.55999755859376,114.87999725341795,113.79000091552734,114.27999877929688,448800.0,0.001398566700881343,1.3695619723683106,-0.40579838344079283,28.877004100873634,32.60401932564043,1.3020638440757466,3.010737978192296,-1.0866241004717665,-1.3480323092076816,22.896834883183715,1.0899963378906108,-2.5477846954550927,-2.478502273559556,-6.551920160107116,1.5949156129880038,-4.515211216833336,-0.44179333028577616,1.8142126271288959,41.41096900268008,-1.6356396468371415,2.0367089432737777,1,0.900001525878892,3.045001983642564,-1.224998474121108,-4.074996948242202,4.240005493164034,4,0.021211595294709173,3.101016484151722,114.4000015258789,-1.2195033448394916,115.31999969482422,-1.6153643005955864,114.77999877929688,0.021211595294709173
8423,2017-01-17,113.66999816894531,114.2699966430664,113.30999755859376,113.80999755859376,305100.0,-0.007768849586377136,-1.2325544259328667,-0.5000000000000254,36.87803687118907,33.238371531866385,2.1185623765344275,3.5852228495731993,0.15716218858997877,-0.47641471786991474,20.485456992334804,1.25,-2.3864325384951144,-3.051501464843753,-7.138005003625352,1.0350020739378465,-5.094753234234545,-1.0082496954529603,2.434275201919533,19.574441836380103,-22.717073607988432,2.0432517693907966,1,1.7900009155273438,3.9350013732910156,0.6500015258789062,-2.384998321533203,4.760002136230469,1,0.029471263553132676,1.3695619723683106,114.55999755859376,3.101016484151722,114.4000015258789,-1.2195033448394916,115.31999969482422,0.029471263553132676
8424,2017-01-18,113.97000122070312,114.12999725341795,113.2300033569336,113.9800033569336,424700.0,0.0026392456812740495,4.806600871256379,0.07144414168936604,37.54825444471131,33.40657020023804,1.6205771301708438,2.9879114520431074,0.20818654955361637,-0.7919642793403199,18.350069433763874,0.8999938964843608,-2.3062766802339922,-2.465498352050787,-6.477204695121046,1.5462079910194717,-4.471351523585909,-0.4596451805156647,1.8859302804925306,32.34053743437885,-8.920832208499455,2.005853171535127,1,1.4899978637695312,3.634998321533203,0.5499992370605469,-2.4850006103515625,5.099998474121094,2,0.038957641430644285,-1.2325544259328667,113.66999816894531,1.3695619723683106,114.55999755859376,3.101016484151722,114.4000015258789,0.038957641430644285
8425,2017-01-19,113.73999786376952,114.27999877929688,113.2300033569336,113.95999908447266,382400.0,-0.002018104364921447,1.441848086442753,21.995423340962517,40.35269331889763,33.88981989771706,1.442628669660479,2.8596886888851145,0.7915254402973346,-0.6043905514713259,15.891574120073948,1.0499954223632812,-2.1186628012786315,-2.3750015258789148,-6.154706034667555,1.4047029829097255,-4.264853780273228,-0.48514927148460174,1.8874591173304793,26.1083299508406,-15.18783954920923,1.8898522543943181,1,1.3450012207031392,3.865001678466811,0.8100013732910298,-2.2249984741210795,5.3700027465820455,3,0.05072977299834225,4.806600871256379,113.97000122070312,-1.2325544259328667,113.66999816894531,1.3695619723683106,114.55999755859376,0.05072977299834225
8426,2017-01-20,113.87999725341795,114.37999725341795,113.30999755859376,114.26000213623048,371900.0,0.0012308720966929254,2.451639102185536,1.7272853377722468,36.534199233355146,33.98573453107706,1.0352554034294315,2.3768762634156673,0.9573570409619805,-0.7811670462225919,13.7328759972077,1.0699996948241903,-2.0539344951046274,-1.940002059936532,-5.424759922034582,1.544755802161518,-3.68238099098555,-0.1976231288875141,1.5372631691940484,39.39371520520783,-1.2554588937074058,1.7423789310490232,1,0.9600028991699361,3.7250022888183736,1.0250015258789205,-2.2049980163574077,4.130004882812528,4,0.04153497954876051,1.441848086442753,113.73999786376952,4.806600871256379,113.97000122070312,-1.2325544259328667,113.66999816894531,0.04153497954876051
8427,2017-01-23,113.83999633789062,114.05999755859376,112.95999908447266,113.7699966430664,267100.0,-0.00035125497446508724,3.3137014376110767,-0.18420735624797852,39.68823755420167,34.71860996495957,0.7005742778688102,2.0767928873301145,1.2825946197138762,-0.78924716801248,11.6475015397726,1.099998474121108,-2.1291292130373876,-1.696502685546875,-4.821230719531613,1.4282253484378629,-3.258866702539251,-0.13413866855449896,1.3838832509124188,61.97171747563488,22.583945424535806,1.562364016992369,1,0.4200019836425781,3.7450027465820312,1.06500244140625,-2.164997100830078,5.7900009155273295,0,0.04040764451416745,2.451639102185536,113.87999725341795,1.441848086442753,113.73999786376952,4.806600871256379,113.97000122070312,0.04040764451416745
8428,2017-01-24,115.51000213623048,115.55999755859376,113.75,113.75,609200.0,0.014669763282344928,-1.0568129110006361,25.142997275204564,45.62163481841228,36.58305960110656,-1.0781027064569315,0.04856230663786221,-0.1368504929424006,-2.508649506239422,9.196940861447452,1.8099975585937642,-2.100228907276815,0.2025028228759851,-2.0730511089089845,2.4780567546609547,-0.9352741430164997,1.3402797887684699,-2.5500030517578267,98.07709801136781,58.17656311866543,1.1377769658924812,1,-1.2500038146972798,2.0749969482421733,-0.24750328063966265,-3.7650032043457173,3.029998779296861,1,0.028482389876914205,3.3137014376110767,113.83999633789062,2.451639102185536,113.87999725341795,1.441848086442753,113.73999786376952,0.028482389876914205
8429,2017-01-25,116.75,116.98999786376952,115.38999938964844,115.75,783900.0,0.01073498260615624,1.1621663419009842,0.5681811285421325,47.052644428453895,38.18230863590823,-2.2453959363600973,-1.223446429105195,-1.1225095273838264,-3.798839445630165,9.390977543819448,1.5999984741210795,-2.0766387140319296,1.4230007171630916,-0.8967831354173086,3.742784569743492,0.2631087908728915,2.5828926434532917,-3.7900009155273438,94.0447162167282,57.086660669987836,1.1598919262901988,1,-1.7750015258789062,0.2999992370605469,-0.7575016021728516,-4.6100006103515625,1.660003662109375,2,0.014389724241334223,-1.0568129110006361,115.51000213623048,3.3137014376110767,113.83999633789062,2.451639102185536,113.87999725341795,0.014389724241334223
8430,2017-01-26,117.38999938964844,117.9499969482422,116.6500015258789,116.87999725341795,435500.0,0.005481793487352782,-1.680420641974561,0.510002136230483,56.09220930836315,40.960546008717536,-2.861839852981504,-1.8944164790217144,-1.5193453159317727,-4.488852580955665,9.791372220938316,1.2999954223632955,-1.890393088510507,2.021000289916998,-0.4193011523046124,4.461301732138608,0.8008495688061998,3.241151011027796,-4.268800354003901,88.77759923186159,49.7841795784246,1.2201507211108022,1,-1.9350013732910156,-0.3400001525878906,-0.125,-5.25,1.220001220703125,3,0.014311272799307329,1.1621663419009842,116.75,-1.0568129110006361,115.51000213623048,3.3137014376110767,113.83999633789062,0.014311272799307329
8431,2017-01-27,117.29000091552734,117.5999984741211,116.73999786376952,117.33000183105469,478200.0,-0.000851848323034532,1.9655489930414454,-0.07843283917004285,53.35610867936834,43.68044651743917,-2.5801097398574058,-1.7510950887035932,-1.182647849933062,-4.45815962798244,9.969160258517855,0.8600006103515767,-1.568974096205352,1.8365016937255803,-0.7501307325054682,4.423134119956629,0.5431854806100489,3.1298179068411116,-3.8790740051269523,86.77362093665741,47.87932707279518,1.2933162131155265,1,-1.8350028991699219,-0.56500244140625,0.1724987030029297,-5.150001525878906,0.9799957275390625,4,0.015517091658435511,-1.680420641974561,117.38999938964844,1.1621663419009842,116.75,-1.0568129110006361,115.51000213623048,0.015517091658435511
8432,2017-01-30,116.1999969482422,117.12000274658205,115.3000030517578,117.12000274658205,388200.0,-0.00929323862884246,2.956496139716615,22.999618539004388,54.157001458040654,45.60033147153379,-1.3779091729563078,-0.7067793309922621,0.13304564543695108,-3.4494530040203273,9.808772623161714,1.9899978637695455,-1.3572613486422398,0.7524978637695483,-1.8262160330531287,3.3312117605922253,-0.5368590846417902,2.041854812180887,-2.5167258355713074,58.33330305793635,15.917807696199553,1.2893569484113396,1,-0.7449989318847798,0.4100036621093608,1.702503204345689,-4.059997558593764,2.160003662109361,0,0.015576637138764227,1.9655489930414454,117.29000091552734,-1.680420641974561,117.38999938964844,1.1621663419009842,116.75,0.015576637138764227
8433,2017-01-31,116.11000061035156,116.52999877929688,115.16000366210938,116.13999938964844,647300.0,-0.0007744951829106173,2.3827141888327934,0.03260716329289227,58.26087780652618,47.901734067290995,-1.0118017120332183,-0.6044562279151364,0.4571747126239245,-3.428530628403223,9.87444766547069,1.3699951171875,-1.0248422450471253,0.6350013732910185,-1.9604404880935817,3.2304432346756187,-0.6627195574012745,1.9327223039833115,-2.170725947546387,34.05015176789066,-13.000093275734294,1.2977209306922968,1,-0.6550025939941406,0.4799995422363281,1.7924995422363281,-3.970001220703125,1.760002136230483,1,0.030316050508681025,2.956496139716615,116.1999969482422,1.9655489930414454,117.29000091552734,-1.680420641974561,117.38999938964844,0.030316050508681025
8434,2017-02-01,114.8499984741211,117.31999969482422,114.52999877929688,115.8000030517578,774600.0,-0.010851796827207494,-2.5094263573330773,31.66810783316331,47.32040483618125,48.675924235878064,0.431535935095809,0.5689403226829768,1.8960399661173426,-2.2279070130804968,10.142884754311272,2.7900009155273438,-0.6912372023002433,-0.5515007019043026,-3.1293850921825452,2.02638368837394,-1.8404428970434168,0.7374414932348117,-0.6700804741897031,9.35672123248246,-39.186922291781684,1.2889421951391196,2,0.6049995422363281,0.6049995422363281,3.022500991821289,-2.7099990844726562,4.180000305175781,2,0.032128885419512754,2.3827141888327934,116.11000061035156,2.956496139716615,116.1999969482422,1.9655489930414454,117.29000091552734,0.032128885419512754
8435,2017-02-02,115.22000122070312,115.47000122070312,114.25,114.48999786376952,590900.0,0.003221617339989713,-1.0165324690883182,-0.7684208835599651,54.987827323412645,50.72632735699556,0.3280471562800642,0.036187435355401476,1.6706559731186132,-2.6017705144747367,10.723352915893408,1.220001220703125,-0.43980327090008586,-0.07699813842774006,-2.493530619949695,2.339534343094215,-1.2852643791887175,1.1312681023332374,2.7299957275390767,28.95527350822495,-20.817738918186457,1.208266240760977,2,0.23499679565429688,0.23499679565429688,1.382497787475586,-3.0800018310546875,3.9099960327148295,3,0.027686186492012155,-2.5094263573330773,114.8499984741211,2.3827141888327934,116.11000061035156,2.956496139716615,116.1999969482422,0.027686186492012155
8436,2017-02-03,116.11000061035156,116.68000030517578,114.33000183105469,115.68000030517578,384600.0,0.007724348031759254,1.9936292113537075,0.5890388052213967,58.65922311558465,52.83421464159367,-0.23731675764143745,-0.914065405427408,0.9037819193189023,-3.505184420455379,11.556583486348625,2.3499984741210938,-0.17542056913649162,0.8215011596679744,-1.5816317546427996,3.2246340739787485,-0.3800652974874197,2.0230676168233686,1.7659963989257932,60.586345122033045,9.352597062605774,1.201566457155387,2,-0.26000213623046875,-0.6550025939941406,0.6799983978271484,-3.970001220703125,2.339996337890639,4,0.02153130640649681,-1.0165324690883182,115.22000122070312,-2.5094263573330773,114.8499984741211,2.3827141888327934,116.11000061035156,0.02153130640649681
8437,2017-02-06,114.95999908447266,115.8499984741211,114.70999908447266,115.7699966430664,490600.0,-0.009904414088654945,1.3505112474437628,-1.8837139156508933,57.0032513927144,54.098838705405015,1.2161565617083312,0.1042405383833227,2.09999664986411,-2.346839589667667,12.291540623126375,1.4000015258789062,0.05475537575617295,-0.24150047302245525,-2.5537417982964428,2.0707408522515323,-1.397621135659449,0.9146201896145385,2.843477984619156,23.127008307839887,-30.784939056160397,1.1561206626369964,2,1.1399993896484375,0.4949989318847656,2.1424999237060547,-2.8199996948242188,4.5,0,0.028792602513519228,1.9936292113537075,116.11000061035156,-1.0165324690883182,115.22000122070312,-2.5094263573330773,114.8499984741211,0.028792602513519228
8438,2017-02-07,114.79000091552734,115.33999633789062,114.37000274658205,115.31999969482422,562800.0,-0.001478759310187483,2.4035336634988123,0.6543214527918016,54.51541211711277,54.928035115256,1.4229169131267696,0.23177837874962393,2.2997111357218216,-2.172595325010036,12.561807896715461,0.9699935913085795,0.3269257721589156,-0.37699851989745525,-2.6923316818978975,1.938334642102987,-1.5346651008976835,0.780668061102773,2.942406612182637,17.589608117477777,-37.43782192656866,1.1576665810002211,2,1.30999755859375,0.6649971008300781,2.499998092651367,-2.6500015258789062,4.449996948242173,1,0.031100267151764838,1.3505112474437628,114.95999908447266,1.9936292113537075,116.11000061035156,-1.0165324690883182,115.22000122070312,0.031100267151764838
8439,2017-02-08,114.3499984741211,114.94000244140624,113.79000091552734,114.52999877929688,427200.0,-0.003833107743679176,1.2999855042610213,0.33962399953935624,53.283100372846356,54.61591190019858,1.6613902457333865,0.6723882297892203,2.72721140465336,-1.746031015979213,12.534893196795213,1.150001525878892,0.5677757102112793,-0.7955009460449247,-3.1338369442478324,1.542835052157983,-1.9646689451463857,0.37366705305653625,3.312760903034686,19.37708224436243,-37.68462920817191,1.169167999101456,2,1.345001220703125,1.1049995422363281,2.9875011444091797,-2.2099990844726562,10.520004272460952,2,0.030782722513613026,2.4035336634988123,114.79000091552734,1.3505112474437628,114.95999908447266,1.9936292113537075,116.11000061035156,0.030782722513613026
8440,2017-02-09,115.36000061035156,115.4800033569336,114.4000015258789,114.5500030517578,474100.0,0.008832550500287528,1.0571403659192304,-4.499978807273423,57.28347299264929,55.052285712785356,0.3723019723740748,-0.35253830682631815,1.7277913125729754,-2.7514399470934165,12.724558338026473,1.1300048828125,0.6645885632684525,0.212501144409174,-2.126531620303993,2.551533909122341,-0.9570152379474166,1.3820175267657646,2.147848428339074,54.325260429041336,-4.765973056318018,1.1695163823565846,2,0.19499969482421875,0.09499740600585938,1.8149986267089844,-3.220001220703125,8.949996948242202,3,0.031813437495907815,1.2999855042610213,114.3499984741211,2.4035336634988123,114.79000091552734,1.3505112474437628,114.95999908447266,0.031813437495907815
8441,2017-02-10,116.72000122070312,117.0,115.16999816894531,115.48999786376952,722900.0,0.011789186920561745,1.04469373750634,1.5185272398462724,62.543563269418385,55.98412591404955,-1.2036306385732018,-1.6124919528781447,0.4121249601436716,-4.09889238400045,12.460436102558392,1.8300018310546875,0.6873857218435973,1.4565017700195284,-0.9554200002286422,3.868423540267699,0.25054088489544313,2.6624626551436137,0.6391338930609862,91.27729410730116,31.20579809834905,1.2059608851240884,2,-1.1650009155273438,-1.2650032043457031,0.39749908447265625,-4.5800018310546875,7.05999755859375,4,0.020647669701080895,1.0571403659192304,115.36000061035156,1.2999855042610213,114.3499984741211,2.4035336634988123,114.79000091552734,0.020647669701080895
8442,2017-02-13,116.98999786376952,117.6500015258789,116.62999725341795,117.23999786376952,448000.0,0.0023131994537581857,-1.1030989460437606,-0.20325147780348235,57.34124731495303,55.8819447483192,-1.5084058697915879,-1.7824942265548032,0.22210730683734425,-4.363265719707741,12.298739781790866,1.0200042724609517,0.5575743403967124,1.6049983978271314,-0.900705758129348,4.110702553783611,0.35214631984888456,2.857850475805378,-3.1999969482421733,82.90146223450267,26.495745994278536,1.2528520779782408,2,-1.269996643066392,-1.5349998474120952,0.11750221252442827,-4.8499984741210795,7.380004882812528,0,0.01247969152177264,1.04469373750634,116.72000122070312,1.0571403659192304,115.36000061035156,1.2999855042610213,114.3499984741211,0.01247969152177264
8443,2017-02-14,117.0199966430664,117.0199966430664,116.0999984741211,116.55999755859376,362300.0,0.00025642174412054963,3.0,-1.8399963378905682,51.52196482222311,56.34878474676829,-1.559773799103084,-1.6323423712469065,0.23249815151719133,-4.400981713330523,11.737858643318095,0.9199981689453125,0.45566220262053037,1.4674972534179744,-1.0031297749533934,3.9381242817893423,0.23218373923229763,2.7028107676036512,-3.152795715332033,83.67863255972075,30.710705320129065,1.235313514185682,2,-1.2999954223632812,-1.5649986267089844,-0.5399971008300781,-4.879997253417969,8.930000305175795,1,0.02085115801916082,-1.1030989460437606,116.98999786376952,1.04469373750634,116.72000122070312,1.0571403659192304,115.36000061035156,0.02085115801916082
8444,2017-02-15,118.41000366210938,118.5999984741211,116.47000122070312,116.73999786376952,507700.0,0.011878371722080727,1.0780507411694213,3.63045461330517,55.30147178951142,56.383634131890375,-2.672756943404437,-2.817094255968698,-1.1246353828953488,-5.79692864863415,11.375749567697467,2.1299972534179688,0.45632840078499726,2.6355041503906307,-0.02687860578058121,5.297886906561843,1.3043127723050247,3.9666955284762366,-4.46714672241211,95.47631071276761,45.09497215411754,1.3311913780856048,2,-2.2150039672851562,-2.6300048828125,-1.420003890991211,-6.2700042724609375,6.7199935913085795,2,0.0070094939277984825,3.0,117.0199966430664,-1.1030989460437606,116.98999786376952,1.04469373750634,116.72000122070312,0.0070094939277984825
8445,2017-02-16,119.51000213623048,119.51000213623048,118.04000091552734,118.43000030517578,464100.0,0.009289742759066355,1.7222198674747706,0.6467054378663383,60.45197293650947,56.582828556437576,-3.464558377258143,-3.649780581105105,-2.2234336527004217,-6.881521867792756,11.254104619305206,1.4700012207031392,0.4571144236220306,3.447002410888686,0.47983205394957906,6.414172767827793,1.9634172324191326,4.93058758935824,-5.380859535156262,100.0,51.98218385139005,1.483585178469553,2,-2.8600006103515767,-3.2750015258789205,-2.595003128051772,-7.3700027465820455,5.6100006103515625,3,0.04484980766916613,1.0780507411694213,118.41000366210938,3.0,117.0199966430664,-1.1030989460437606,116.98999786376952,0.04484980766916613
8446,2017-02-17,118.61000061035156,119.37999725341795,118.08999633789062,118.97000122070312,1435500.0,-0.0075307631979874,1.1864558009621142,-0.33333333333332893,61.5532206553812,57.08838069673389,-2.427964737241041,-2.5057194652139003,-1.3439484964490305,-5.9557040009756435,11.210976462762028,1.420005798339858,0.656172911776423,2.3105007171630803,-0.6779874336795473,5.298988868005708,0.8162566417417594,3.804744792584401,-4.15800643716797,73.60702172025852,25.783080020760302,1.4942440754213149,2,-1.9599990844726562,-2.375,-1.7175006866455078,-6.470001220703125,7.589996337890639,4,0.04805663029180307,1.7222198674747706,119.51000213623048,1.0780507411694213,118.41000366210938,3.0,117.0199966430664,0.04805663029180307
8447,2017-02-21,118.44000244140624,119.20999908447266,118.02999877929688,118.66000366210938,451400.0,-0.0014332532507422835,-1.2692127116405998,0.6111134658585569,61.084679667355694,57.818299313427545,-1.9136568942583523,-2.080077228006786,-1.2603738377227245,-5.764448011143074,10.941710272055186,1.1800003051757812,0.7628106286725398,1.9105022430419751,-0.9876689550718538,4.808673441155804,0.46141664398506066,3.3595878420988896,-3.68452779043983,68.62174352732637,18.268346572317924,1.4490855990569131,2,-1.7900009155273295,-2.2050018310546733,-1.9075031280517436,-6.300003051757798,8.0,1,0.045086087705312305,1.1864558009621142,118.61000061035156,1.7222198674747706,119.51000213623048,1.0780507411694213,118.41000366210938,0.045086087705312305
8448,2017-02-22,118.8000030517578,118.83999633789062,117.63999938964844,118.12000274658205,491600.0,0.0030395187684131297,2.157941232570046,-3.090893327784385,70.55151504085,59.737012054316835,-1.8383410218774827,-2.2988233632099906,-1.7101994209482,-6.144631554414175,11.760577445862546,1.1999969482421875,0.7786904496289964,2.1060028076171733,-0.9192152011204513,5.131220816354798,0.593393803248361,3.6186118119859856,-3.759256751675551,76.6447739918026,20.233723815719358,1.512609004368812,2,-1.8450012207031108,-2.565002441406236,-2.267503738403306,-6.660003662109361,8.180000305175795,2,0.04688551811229802,-1.2692127116405998,118.44000244140624,1.1864558009621142,118.61000061035156,1.7222198674747706,119.51000213623048,0.04688551811229802
8449,2017-02-23,118.43000030517578,119.0199966430664,117.58999633789062,119.0199966430664,395200.0,-0.0031145011538494805,3.8474887498060313,-0.8676412839816808,66.70133367418143,60.783441018931526,-0.9261181396406641,-1.8935913115736014,-1.4413310473165382,-5.720366243421637,12.784800060633629,1.4300003051757812,0.9025752658209285,1.6520000457763615,-1.471465444915978,4.775465536468701,0.0902673004301846,3.2137327911225384,-3.121098654924637,43.75007450558064,-15.467470069434924,1.5617327453461707,2,-1.0900001525878906,-2.1949996948242188,-1.897500991821289,-6.290000915527344,8.110000610351562,3,0.06349739613010685,2.157941232570046,118.8000030517578,-1.2692127116405998,118.44000244140624,1.1864558009621142,118.61000061035156,0.06349739613010685
8450,2017-02-24,119.06999969482422,119.06999969482422,117.26000213623048,118.06999969482422,394600.0,0.005404030971875917,2.6199951171874716,-1.6949257745823203,65.81194700183802,61.146594766978154,-1.1002093158442392,-2.5310439230214854,-2.1664745597852004,-6.321629849465708,13.200548065100627,1.8099975585937358,1.108410392952706,2.2079994201660185,-1.0712422320628718,5.487241072394909,0.5683785940515662,3.8476202462804707,-3.50903201541432,85.37743997236184,25.245248763780822,1.6396208261144474,2,-1.2649993896484375,-2.8349990844726562,-2.5375003814697266,-6.930000305175781,5.680000305175781,4,0.050894411473296985,3.8474887498060313,118.43000030517578,2.157941232570046,118.8000030517578,-1.2692127116405998,118.44000244140624,0.050894411473296985
8451,2017-02-27,119.11000061035156,119.25,118.5500030517578,118.88999938964844,248900.0,0.00033594453371854627,1.7999877929688068,0.220001220703125,75.15150113978416,63.12551185862605,-0.8555012994824551,-2.558900083922964,-2.2983909048801365,-6.319395033047783,13.67318943345181,0.6999969482422017,1.3939056471892144,2.1570003509521456,-1.2699354794292645,5.583936181333556,0.4435324357614405,3.8704682661428507,-3.3120908635324326,92.96484723942135,26.988829545403178,1.7134679151907073,2,-1.3050003051757812,-2.875,-2.7650012969970703,-6.970001220703125,5.7299957275390625,0,0.05045757791481509,2.6199951171874716,119.06999969482422,3.8474887498060313,118.43000030517578,2.157941232570046,118.8000030517578,0.05045757791481509
8452,2017-02-28,118.01000213623048,118.98999786376952,117.8499984741211,118.98999786376952,413000.0,-0.009235147917760034,1.3265395095368233,-4.454501317797069,67.53811785160431,64.90508441744618,0.4519253938026253,-1.387484946797855,-1.272102218489593,-5.168119441991735,14.922918728783529,1.2600021362304688,1.5540216165772165,0.9665016174316605,-2.4722835619856482,4.405286796848969,-0.752890972277001,2.685894207140322,-1.9893668460466785,37.6884826689877,-32.98672769599632,1.7193925897086564,2,-0.020000457763686086,-1.7750015258789205,-1.7875022888183736,-5.480003356933608,5.759994506835923,1,0.06940085301038468,1.7999877929688068,119.11000061035156,2.6199951171874716,119.06999969482422,3.8474887498060313,118.43000030517578,0.06940085301038468
8453,2017-03-01,119.62999725341795,119.98999786376952,118.5199966430664,118.69000244140624,585100.0,0.013727608574376271,-1.2968654074255384,-0.9591825613079297,75.48261808991194,67.14743400637957,-0.8480926718568611,-2.877795622698571,-2.9639766851041145,-6.717954988127261,16.34928313461078,1.979995727539034,1.584225091774428,2.410496902465809,-1.1839119467894363,6.004905751721054,0.6132924778381863,4.207701327093432,-3.3999999524713473,86.81314381850382,9.250472314570203,1.7972044246276233,3,-1.0049972534179545,-2.759998321533189,-3.707498550415025,-7.0999984741210795,3.5800018310547017,2,0.05692556502832913,1.3265395095368233,118.01000213623048,1.7999877929688068,119.11000061035156,2.6199951171874716,119.06999969482422,0.05692556502832913
8454,2017-03-02,118.54000091552734,119.30999755859376,118.33000183105469,119.3000030517578,418200.0,-0.009111396496830348,1.5128380691543442,-0.8085173732011829,65.22989408728942,67.67831413424402,0.29310625366248644,-1.5780887531105208,-1.9496914208805265,-5.576837549165731,17.47992915760491,1.299995422363267,1.6688299577881196,1.13600044250488,-2.3225452765108656,4.594546161520626,-0.5932724170029928,2.8652733020127528,-2.0092035695548986,46.88647554956875,-32.22694756310964,1.729272859507873,3,0.08499908447265625,-1.6500015258789062,-2.617502212524414,-6.010002136230469,4.0199966430664205,3,0.07119961511912476,-1.2968654074255384,119.62999725341795,1.3265395095368233,118.01000213623048,1.7999877929688068,119.11000061035156,0.07119961511912476
8455,2017-03-03,118.41000366210938,118.83999633789062,117.87000274658205,118.6500015258789,422000.0,-0.0010966530488776272,2.1290747326581134,0.31578577523465934,59.17483175554108,67.41404870092843,0.2801168678325183,-1.2615302200799334,-1.9133062330912765,-5.375198788781887,18.719622327453568,0.9699935913085795,1.8385365989901743,0.8465030670165987,-2.479651397652887,4.1726575316860846,-0.8165741653181442,2.5095802993513416,-1.6024702747131698,26.1684741919615,-49.28275977725301,1.6630772323347438,3,0.214996337890625,-1.5200042724609375,-2.3975048065185547,-5.8800048828125,4.25,4,0.06865971625689204,1.5128380691543442,118.54000091552734,-1.2968654074255384,119.62999725341795,1.3265395095368233,118.01000213623048,0.06865971625689204
8456,2017-03-06,118.61000061035156,118.70999908447266,117.4499969482422,118.06999969482422,287000.0,0.0016890207081903252,2.4054210097635527,-2.2500238420701275,58.86216743447614,67.16710289727516,0.0895355379282563,-1.3329724980271465,-2.1945932236035617,-5.506773421550847,19.170051842997033,1.2600021362304545,1.873044555982304,0.9215000152587862,-2.362294061552788,4.2052940920703605,-0.7203970231470009,2.5633970536645734,-1.5478700648454975,45.66941905485648,-27.64808481865287,1.6418970384057863,3,0.0149993896484375,-1.720001220703125,-2.357501983642578,-4.010002136230469,4.349998474121094,0,0.05176628748042167,2.1290747326581134,118.41000366210938,1.5128380691543442,118.54000091552734,-1.2968654074255384,119.62999725341795,0.05176628748042167
8457,2017-03-07,118.2699966430664,118.98999786376952,117.79000091552734,118.20999908447266,417500.0,-0.002866570824850645,-1.6666779695500007,0.11110640161629862,56.61375874958625,65.61846330935695,0.45023517364020904,-0.771850449803182,-1.9328020684934586,-5.076317585898536,19.70840796163093,1.1999969482421733,1.7385306539307805,0.41599617004393963,-2.6125106629557138,3.444503003043593,-1.098257246455887,1.9302495865437663,-0.973636712099264,32.28344091576711,-38.08251512347544,1.5142534164998303,3,0.35500335693359375,-1.3799972534179688,-2.1799983978271484,-3.6699981689453125,4.110000610351548,1,0.05555085720220476,2.4054210097635527,118.61000061035156,2.1290747326581134,118.41000366210938,1.5128380691543442,118.54000091552734,0.05555085720220476
8458,2017-03-08,118.36000061035156,118.76000213623048,117.97000122070312,118.12000274658205,326100.0,0.0007610042262602423,-1.9259243560943744,4.000127161749509,49.69323258156437,63.72867429906618,0.32548095986582837,-0.6120666980737894,-2.1202833800582397,-5.081293909728473,20.528797369566167,0.790000915527358,1.6540898223831562,0.3275001525878878,-2.339925286131006,2.9949255913067816,-1.006212566771552,1.6612128719473276,-0.9100036621093608,48.9249120158815,-17.51025492697562,1.3337127193594445,3,0.2649993896484375,-1.470001220703125,-2.3275012969970703,-3.270000457763672,3.3199996948242188,2,0.04570797570815244,-1.6666779695500007,118.2699966430664,2.4054210097635527,118.61000061035156,2.1290747326581134,118.41000366210938,0.04570797570815244
8459,2017-03-09,117.87000274658205,118.76000213623048,117.20999908447266,118.58999633789062,332900.0,-0.004139894062544114,1.9245197463598094,-3.0000000000001186,39.1246627986748,60.76342049871471,0.8132068391403493,0.16354744857672188,-1.6152191422686428,-4.501548325520858,21.577697956151926,1.5500030517578267,1.5718777485326143,-0.33849792480467045,-2.3720618629784127,1.6950660133690718,-1.3552798938915487,0.6782840442822078,2.1199951171874716,37.07888285013911,-24.073267180514108,1.0167819690868745,3,0.7299957275390483,-0.980003356933608,-1.8475036621093892,-2.780002593994155,5.110000610351548,3,0.04530411651360944,-1.9259243560943744,118.36000061035156,-1.6666779695500007,118.2699966430664,2.4054210097635527,118.61000061035156,0.04530411651360944
8460,2017-03-10,119.02999877929688,119.2699966430664,118.25,118.63999938964844,449600.0,0.009841316753074203,1.3448330293251016,-0.541670640345032,52.69230016823822,58.267953724098504,-0.39455132019759276,-0.7456331312451994,-2.752484193435606,-5.5628627797385946,22.458972774497727,1.3999938964843608,1.3848051555184497,0.6379981994628849,-0.9200388986782286,2.1960352976039985,-0.14102034960767185,1.4170167485334417,0.9043991088867074,88.34960445616427,27.58433261828796,0.7790185490705551,3,-0.43000030517578125,-2.1399993896484375,-3.575000762939453,-3.9399986267089844,3.3400039672851705,4,0.029656379194308302,1.9245197463598094,117.87000274658205,-1.9259243560943744,118.36000061035156,-1.6666779695500007,118.2699966430664,0.029656379194308302
8461,2017-03-13,119.12999725341795,119.37999725341795,118.7699966430664,118.87999725341795,336700.0,0.0008401115277376636,-1.5957405363289063,0.6410266442349075,54.463103974101536,56.815174404375966,-0.5491656021202544,-0.6912648498103096,-2.797494858787104,-5.546629205516368,22.532422321532973,0.6100006103515483,1.2689166420147018,0.6174968719482337,-0.7581699547236695,1.9931636986201369,-0.07033654138771794,1.3053302852841853,0.7499126586914144,88.47925295155851,27.521883498137797,0.6878334133359535,3,-0.5299987792968608,-2.239997863769517,-3.6749992370605327,-3.529998779296861,3.5200042724609517,0,0.02963154948440283,1.3448330293251016,119.02999877929688,1.9245197463598094,117.87000274658205,-1.9259243560943744,118.36000061035156,0.02963154948440283
8462,2017-03-14,118.4499969482422,119.27999877929688,117.8499984741211,118.98999786376952,323400.0,-0.005708052722684376,1.5535657114052357,-2.1600036621092613,47.82604574989968,53.74222192215238,0.22329322131140827,0.10932847947250934,-2.0924860208448166,-4.755566106559584,21.994456302815717,1.4300003051757812,1.0981827951703877,-0.13550338745115198,-1.311445937243306,1.040439162341002,-0.723474662347229,0.45246788744492505,1.376514747314431,57.14280691638701,-1.7546072233308578,0.5879712748960757,3,-0.1549987792968892,-1.5599975585937642,-2.797498703002944,-2.474998474121108,4.650001525878892,1,0.03807515620453028,-1.5957405363289063,119.12999725341795,1.3448330293251016,119.02999877929688,1.9245197463598094,117.87000274658205,0.03807515620453028
8463,2017-03-15,119.45999908447266,119.56999969482422,118.45999908447266,118.8499984741211,415400.0,0.008526822813442303,1.6746943652909274,-1.129628844713887,55.92635384639708,52.708495228719904,-0.9089442915869625,-0.7467904610620621,-3.040726800569402,-5.642395321722432,21.91663610202864,1.120002746582017,0.8647516951132275,0.7524986267089844,-0.22995371162771505,1.7349509650456838,0.26127245754062756,1.2437247958773412,0.31418235886229695,95.33895839394822,33.09929455469613,0.49122616916835227,3,-1.0699996948242188,-2.5699996948242188,-3.6825008392333984,-2.8600006103515625,3.6800003051757812,2,0.02444331317029813,1.5535657114052357,118.4499969482422,-1.5957405363289063,119.12999725341795,1.3448330293251016,119.02999877929688,0.02444331317029813
8464,2017-03-16,119.23999786376952,120.0,118.93000030517578,119.66000366210938,301100.0,-0.0018416308587745345,-1.0576899094010197,-0.6885334067088809,51.02780166130971,51.803269662694206,-0.6472741484560487,-0.4863556452093576,-2.7847481602898227,-5.275139571815046,21.17283495219145,1.0699996948242188,0.761524918785824,0.49099769592284304,-0.5085142335475297,1.4905096253932157,-0.008758268812343317,0.9907536606580294,-2.029998779296861,64.65108851865585,5.117682306877711,0.49975596473518874,3,-0.6349983215331889,-2.344997406005845,-3.4624996185302592,-1.729999542236314,6.209999084472685,3,0.020462952743373508,1.6746943652909274,119.45999908447266,1.5535657114052357,118.4499969482422,-1.5957405363289063,119.12999725341795,0.020462952743373508
8465,2017-03-17,124.87000274658205,125.93000030517578,120.83000183105469,122.30999755859376,2220900.0,0.04721574122506067,1.1794863852811515,-6.0951663003394785,70.77923900879492,53.1273887265074,-5.88324803847631,-6.001935983626126,-8.34452817146449,-10.72174066291872,20.98342496701247,6.690002441406264,0.5459224137914873,5.853002548217788,2.9439809110080546,8.76202418542752,4.398491729612914,7.307513366822661,-7.60420364379884,86.88122130715689,30.272267981262914,1.454510818604867,3,-3.3000030517578267,-4.705001831054702,-9.295003890991225,-7.285003662109389,0.23999786376951704,4,-0.015135735950003282,-1.0576899094010197,119.23999786376952,1.6746943652909274,119.45999908447266,1.5535657114052357,118.4499969482422,-0.015135735950003282
8466,2017-03-20,124.30999755859376,125.44000244140624,123.6999969482422,124.80999755859376,1030500.0,-0.004484705499084418,-1.0232607654228658,-0.19531210418870792,73.64863200714383,55.02015242179157,-4.95023962833433,-5.2628344460938905,-7.6861525169437215,-9.98802912010818,20.783779030875124,1.740005493164034,0.5360883224624615,5.007997512817397,1.2685321179390456,8.747462907695748,3.1382648153782213,6.877730210256573,-6.697630407714854,79.95046560069211,20.082851451593484,1.8697326974391726,3,-2.7399978637695455,-3.7599983215332173,-8.804998397827163,-6.724998474121108,-0.07999420166017046,0,-0.015606104497727924,1.1794863852811515,124.87000274658205,-1.0576899094010197,119.23999786376952,1.6746943652909274,119.45999908447266,-0.015606104497727924
8467,2017-03-21,123.77999877929688,125.69000244140624,123.62000274658205,125.01000213623048,998200.0,-0.0042635249755118565,-1.6709752363888861,2.460006713867216,66.96647746022964,56.93940185275437,-3.974402973690232,-4.545304373738631,-7.075453585144629,-9.281810320228914,20.65229764650151,2.0699996948241903,0.633600998319011,4.210998916625982,-0.001907608018910878,8.423905441270875,2.1045456543035357,6.317452178948429,-5.834926302246089,71.2181904345588,14.149325314650639,2.1064532623224452,3,-2.2099990844726562,-2.7649993896484375,-8.274999618530273,-6.194999694824219,0.1600036621093608,1,-0.00912907791696449,-1.0232607654228658,124.30999755859376,1.1794863852811515,124.87000274658205,-1.0576899094010197,119.23999786376952,-0.00912907791696449
8468,2017-03-22,124.37000274658205,125.1999969482422,123.70999908447266,124.08999633789062,853500.0,0.0047665533454817055,-1.8653779848146113,-0.22764686544390822,74.85079441890484,60.90897203277993,-4.047916041087291,-4.950433450575304,-7.536907582815374,-9.688458300489472,20.848652889377462,1.4899978637695455,0.7569158714032085,4.522502899169936,-0.18388222267287802,9.22888802101275,2.169310338248522,6.87569546009135,-6.105533156406253,77.71432059151806,18.557815310677114,2.3531925609214097,3,-2.480003356933608,-3.355003356933608,-8.782503128051772,-6.785003662109389,-1.9000015258789205,2,-0.010211499914884903,-1.6709752363888861,123.77999877929688,-1.0232607654228658,124.30999755859376,1.1794863852811515,124.87000274658205,-0.010211499914884903
8469,2017-03-23,125.9499969482422,128.85000610351562,122.73999786376952,124.33000183105469,1414400.0,0.012703981400399078,-1.545835147962467,5.785564426037195,78.60390268186379,63.78803897873833,-4.87375815239389,-6.259067812919042,-8.944775029952766,-11.059038300945375,21.316142758629397,6.110008239746108,0.9966115684086674,5.726497268676766,0.3439438189789428,11.10905071837459,3.0352205438278617,8.417773993525671,-7.378906129466415,63.840304110167814,0.4899244357325543,2.691276724848909,3,-2.5999946594238423,-3.2899932861328267,-10.362497329711928,-8.364997863769545,-4.369995117187514,3,-0.0223104218076996,-1.8653779848146113,124.37000274658205,-1.6709752363888861,123.77999877929688,-1.0232607654228658,124.30999755859376,-0.0223104218076996
8470,2017-03-24,125.12999725341795,126.41999816894531,124.83999633789062,126.41000366210938,709500.0,-0.006510517782395975,1.4307806071845675,-0.7901297942882997,73.62315795875148,65.91693386592165,-3.4614901129305764,-5.229931627535379,-7.976036674805258,-10.03641814158533,22.102910012116237,1.5800018310546875,1.3283506609250253,4.60349769592284,-1.1734695559995316,10.380464947845212,1.7150140699616543,7.491981321884026,-5.942171517557782,39.116140205855935,-25.37728219924532,2.888483625961189,3,-1.7799949645995952,-2.099994659423814,-9.142498016357408,-7.544998168945298,-3.3199996948241903,4,0.002557337983282837,-1.545835147962467,125.9499969482422,-1.8653779848146113,124.37000274658205,-1.6709752363888861,123.77999877929688,0.002557337983282837
8471,2017-03-27,125.12000274658205,125.76000213623048,123.4499969482422,124.91999816894531,612100.0,-7.987298853417979e-05,2.1216215519596076,-0.15625279395374447,75.42689488768318,68.98369488123093,-2.8077196260123856,-5.003108887029114,-7.784694147339238,-9.833619900753533,22.450601100820457,2.3100051879882812,1.841498846923983,4.293003082275405,-1.7908186301974496,10.37682479474826,1.2510922260389776,7.334913938511832,-5.35244618866254,38.95256420982218,-28.391830690700523,3.0419108562364245,3,-1.4650001525879048,-2.090000152587905,-8.677501678466811,-7.535003662109389,-4.240005493164091,0,-7.994034535585559e-05,1.4307806071845675,125.12999725341795,-1.545835147962467,125.9499969482422,-1.8653779848146113,124.37000274658205,-7.994034535585559e-05
8472,2017-03-28,126.1999969482422,126.4499969482422,124.1999969482422,124.93000030517578,502400.0,0.008631667023278222,1.5423777031599137,6.3498378790764844,77.1092703002164,71.33735226498862,-2.986867350387243,-5.7319493990217865,-8.672209637530045,-10.675688798667764,23.513671358853344,2.25,2.215412669200333,4.963497543334981,-1.4172471001825784,11.34424218685254,1.7731252215761941,8.153869865093768,-5.887493417586924,56.62838655380372,-12.507034355022071,3.1903723217587805,3,-2.3099937438964986,-3.169994354248061,-9.757495880126967,-8.614997863769545,-4.259994506835966,1,-0.015610092226203132,2.1216215519596076,125.12000274658205,1.4307806071845675,125.12999725341795,-1.545835147962467,125.9499969482422,-0.015610092226203132
8473,2017-03-29,126.44000244140624,126.56999969482422,125.5999984741211,125.5999984741211,687100.0,0.0019017868380968306,-1.3095158082124594,0.6614221949885973,80.1548214179292,74.5736877935019,-2.383261106813194,-5.7293544073392155,-8.684287310253794,-10.645376692344712,24.07912105533733,0.970001220703125,2.617817804972816,4.863002777099595,-1.8736654862974689,11.59967104049666,1.4946686454010631,8.231336908798127,-5.615248756379344,60.55645806773031,-12.11200596401661,3.3683341316985302,3,-1.5999984741210795,-3.409999847412095,-9.997501373291001,-8.85500335693358,-3.4500045776367188,2,-0.019772223597975036,1.5423777031599137,126.1999969482422,2.1216215519596076,125.12000274658205,1.4307806071845675,125.12999725341795,-0.019772223597975036
8474,2017-03-30,126.9800033569336,127.4499969482422,126.18000030517578,126.19000244140624,451800.0,0.0042708075379673804,-2.135774096016763,0.9404728385755226,79.24945642685074,75.51482306217478,-1.910825010483805,-5.9075125605603205,-8.9950576443308,-10.915881784971859,24.93133574770795,1.2699966430664205,3.2057632425400726,4.981003570556638,-2.007335996923615,11.96934313803689,1.4868337868165042,8.475173354296771,-5.673734526797375,88.2501602172848,16.839652422696417,3.49416978374013,3,-1.1850013732910156,-3.950000762939453,-10.385002136230469,-9.395004272460938,-6.069999694824219,3,-0.03551742020003823,-1.3095158082124594,126.44000244140624,1.5423777031599137,126.1999969482422,2.1216215519596076,125.12000274658205,-0.03551742020003823
8475,2017-03-31,126.54000091552734,127.06999969482422,126.25,126.87999725341795,642800.0,-0.003465131751252404,1.2777730682829653,-0.43037461249478337,76.59727006945869,75.8424495135431,-1.351104321835649,-5.088069715758138,-8.318796420198481,-10.207323834113566,26.236792507931273,0.8199996948242188,3.6832800930827005,4.134501266479489,-2.9203243665234595,11.189326899482438,0.607088449978022,7.661914082980957,-4.781107848988356,77.25009918212855,7.668255930888719,3.527412816501472,3,-0.7449989318847656,-3.509998321533203,-9.752500534057617,-8.955001831054688,-5.040000915527344,4,-0.039197084309994135,-2.135774096016763,126.9800033569336,-1.3095158082124594,126.44000244140624,1.5423777031599137,126.1999969482422,-0.039197084309994135
8476,2017-04-03,124.75,126.97000122070312,124.72000122070312,126.86000061035156,689100.0,-0.014145731804777406,-1.073734468719456,6.205950991832231,70.9441471822997,76.28441281599534,0.5675595950481238,-2.9665886968751636,-6.312978833952286,-8.18439225882507,27.554153629693058,2.25,4.246282694816713,2.0375003814697266,-4.854387629655491,8.929388392594959,-1.4084436240928824,5.4834443870323355,-2.5656401512424196,16.923170823316873,-51.99185364752005,3.445944005562614,4,1.0450019836425781,-1.7199974060058594,-7.729999542236328,-7.165000915527344,-3.309997558593764,0,-0.023567153838927712,1.2777730682829653,126.54000091552734,-2.135774096016763,126.9800033569336,-1.3095158082124594,126.44000244140624,-0.023567153838927712
8477,2017-04-04,124.83999633789062,125.08999633789062,123.91999816894531,124.5199966430664,439300.0,0.0007214135301853997,1.8536551326305604,-0.15165857926974782,69.05097806981752,75.63998877720785,0.7193876322408812,-2.676358388021441,-6.18037351722316,-8.051662911656479,28.56222470558784,1.1699981689453125,4.071455687810868,1.7989967346191378,-4.822312350518047,8.420305819756322,-1.5116578079494474,5.109651277187723,-2.2556977138475673,26.062280087489416,-37.878164945436794,3.31065454256859,4,0.9550056457519531,-1.8099937438964844,-7.819995880126953,-7.254997253417969,-2.2999954223632812,1,-0.03172059596793464,-1.073734468719456,124.75,1.2777730682829653,126.54000091552734,-2.135774096016763,126.9800033569336,-0.03172059596793464
8478,2017-04-05,123.7699966430664,125.70999908447266,123.63999938964844,124.95999908447266,451400.0,-0.008570968649567745,-1.855178002041525,-3.7187611758815535,65.13025521010648,74.14291683590147,1.8945590427903625,-1.2440576772775387,-4.9494536089768815,-6.792597279024136,29.707857290276497,2.0699996948242188,3.874143961404158,0.45849723815918253,-5.789104723064952,6.706099199383303,-2.6653037424528776,3.5822982187712427,-0.8097555702549926,3.412003588420922,-57.94189567339603,3.1238009806120615,4,1.6800003051757955,-0.7399940490722656,-6.657495498657227,-6.18499755859375,-1.469993591308608,2,-0.014785442767180412,1.8536551326305604,124.83999633789062,-1.073734468719456,124.75,1.2777730682829653,126.54000091552734,-0.014785442767180412
8479,2017-04-06,123.20999908447266,123.83000183105469,122.83999633789062,123.66000366210938,517100.0,-0.004524501686856253,1.5063401160825518,0.37815433143560545,41.616137951868446,70.58658127958114,2.2629919956359856,-0.2777279640300634,-4.271700184609529,-6.052694696948279,31.39997658595211,0.9900054931640625,3.835693804684638,-0.36850013732910725,-6.069454021521807,5.332453746863578,-3.218977079425457,2.4819768047672426,5.640007019042969,8.747102906562537,-47.338017392316154,2.8504769420963436,4,1.93499755859375,-0.17999649047851562,-5.462499618530273,-5.625,-0.8399963378906108,3,-0.0017855792739054355,-1.855178002041525,123.7699966430664,1.8536551326305604,124.83999633789062,-1.073734468719456,124.75,-0.0017855792739054355
8480,2017-04-07,122.55999755859376,123.4800033569336,122.4000015258789,123.06999969482422,706100.0,-0.0052755582396624146,-1.6024322311998456,1.13332655171826,41.24123267919548,66.78817436752695,2.805086073313177,0.6854344157271299,-3.5297002464434826,-5.236557099364731,32.71375559230925,1.0800018310546875,3.6316649058420865,-1.1950016021728374,-6.508432487935423,4.118429283589748,-3.85171704505413,1.4617138407084553,6.169808349609369,3.501007514203173,-47.51781539903506,2.656715442881291,4,2.3650016784667827,0.4700050354003764,-4.8024978637695455,-4.974998474121108,0.01000213623045454,4,-0.01346274420163529,1.5063401160825518,123.20999908447266,-1.855178002041525,123.7699966430664,1.8536551326305604,124.83999633789062,-0.01346274420163529
8481,2017-04-10,122.66000366210938,123.79000091552734,121.95999908447266,122.37000274658205,604200.0,0.0008159767094300108,-2.297276120172382,-0.56862686433197,44.14228345602081,63.12517582928301,2.5920097852171295,0.9101089470177044,-3.531425307124948,-5.173268437067961,33.91738828547093,1.8300018310546875,3.1876805414197236,-1.2714958190917969,-6.155194313627447,3.6122026754438536,-3.713345066359622,1.1703534281760284,5.8166100708007775,18.666788736979168,-28.566068763941548,2.441849247267825,4,2.044994354248047,0.3699989318847656,-4.902503967285156,-5.610004425048828,-2.4900054931640625,0,-0.009457065281889498,-1.6024322311998456,122.55999755859376,1.5063401160825518,123.20999908447266,-1.855178002041525,123.7699966430664,-0.009457065281889498
8482,2017-04-11,122.95999908447266,122.95999908447266,121.66999816894531,122.04000091552734,480700.0,0.0024457477042776343,1.804355397807374,3.1723974638921866,42.394793240693986,58.92961714292354,1.9937526551928784,1.0174824908411608,-3.6924879095409437,-5.30816352466681,35.92339512398695,1.2900009155273438,2.8518753596934516,-1.197000503540039,-5.381429389172183,2.987428382092105,-3.289214946356111,0.895213939276033,5.12561776953126,31.930708494875653,-10.973607927277968,2.0922144428160734,4,1.5999984741210938,0.07000350952148438,-5.2024993896484375,-5.909999847412109,-2.3799972534179688,1,-0.012361716447494397,-2.297276120172382,122.66000366210938,-1.6024322311998456,122.55999755859376,1.5063401160825518,123.20999908447266,-0.012361716447494397
8483,2017-04-12,122.37999725341795,123.73999786376952,121.72000122070312,123.29000091552734,314100.0,-0.00471699605866327,1.2320435002529277,-0.9891363839915236,28.415954389671,53.281450249903564,2.164945057749293,1.9262179078647677,-2.9745271418686627,-4.562362813321144,37.947021493246154,2.019996643066392,2.461839574098704,-1.9230022430420064,-5.589047532951,1.7430430468669869,-3.756024887996503,-0.08997959808750977,5.192370105781279,32.87027225589445,-7.080683469035925,1.8330226449544962,4,1.990001678466811,0.6500053405761861,-4.622497558593736,-5.654998779296861,-1.3600006103515483,2,0.0013074331238793757,1.804355397807374,122.95999908447266,-2.297276120172382,122.66000366210938,-1.6024322311998456,122.55999755859376,0.0013074331238793757
8484,2017-04-13,121.68000030517578,122.83999633789062,121.4800033569336,122.5199966430664,304000.0,-0.005719864062365132,-1.1935543414057885,0.9230691840772518,28.834358699762873,47.97446009771514,2.273116720154391,2.970695489520793,-2.101241018836447,-3.7214679480862713,39.69596768490395,1.3599929809570312,1.8812341255915612,-2.744999313354498,-5.815673059089761,0.3256744323807652,-4.280336186222129,-1.2096624404868663,5.420177518803143,8.657885697677491,-30.101621965474287,1.5353368728676298,4,2.545001983642578,1.3500022888183594,-3.9225006103515625,-5.069999694824219,0.05999755859373579,3,0.0050953545778027465,1.2320435002529277,122.37999725341795,1.804355397807374,122.95999908447266,-2.297276120172382,122.66000366210938,0.0050953545778027465
8485,2017-04-17,122.9800033569336,122.98999786376952,121.97000122070312,122.13999938964844,309700.0,0.010683785737158003,1.3721045767869795,-1.0000090826521344,38.66526040151283,44.38791712207215,0.46379504760180623,1.6040804983548185,-3.221204018720371,-4.892500130887385,38.74434317723991,1.3099975585937358,1.2267482518872441,-1.3504962921142578,-4.479286489718319,1.7782939054898037,-2.9148913909162957,0.21389880668778005,3.5581570203408006,64.93513356408698,25.11774937079219,1.564395098802033,4,0.6149978637695312,0.3699989318847656,-5.235004425048828,-6.390003204345703,-0.5900039672851562,0,-0.0049601609505660615,-1.1935543414057885,121.68000030517578,1.2320435002529277,122.37999725341795,1.804355397807374,122.95999908447266,-0.0049601609505660615
8486,2017-04-18,122.37000274658205,123.0500030517578,121.6999969482422,122.69000244140624,345800.0,-0.0049601609505660615,1.5961632982430562,-0.38095021843576604,28.651112470092585,39.89904316654716,0.7830340272808627,2.1726842000075948,-2.4632313111298743,-4.17301098749266,37.67075436286219,1.3500061035155966,0.5069699901303579,-1.8634971618652258,-5.112926496485898,1.385932172755446,-3.488211829175569,-0.23878249455488287,3.6623419286582646,39.38059968537198,1.6198947042816698,1.6247146673103392,4,1.2249984741210795,0.9799995422363139,-4.62500381469728,-5.895004272460952,2.3199996948241903,1,0.0016343625378218984,1.3721045767869795,122.9800033569336,-1.1935543414057885,121.68000030517578,1.2320435002529277,122.37999725341795,0.0016343625378218984
8487,2017-04-19,122.6500015258789,123.20999908447266,122.1500015258789,122.37000274658205,331900.0,0.002288132491724326,-1.9444326707074133,-0.8749970197649524,28.967813446529462,35.880994081705275,0.1784850231441908,1.901161809310878,-2.5518798603565074,-4.37351408708119,36.48936237647158,1.05999755859375,-0.19182276365839357,-1.526998519897461,-4.8481339128526315,1.7941368730577096,-3.1875662163750462,0.13356917658012435,2.9271090175307393,51.7699563165467,16.194938267352754,1.6605676964775857,4,0.005001068115234375,0.7000007629394531,-4.905002593994141,-6.1750030517578125,2.900001525878892,2,-0.020220165724256556,1.5961632982430562,122.37000274658205,1.3721045767869795,122.9800033569336,-1.1935543414057885,121.68000030517578,-0.020220165724256556
8488,2017-04-20,123.0999984741211,123.55999755859376,122.63999938964844,123.37000274658205,378100.0,0.0036689518356609607,1.8307901779425464,-0.9643051771118163,28.251089241696036,34.3959886694639,-0.4207971207130896,1.4241582520953955,-2.795871959888828,-4.748255874459829,35.31267212335336,0.9199981689453267,-0.7184882984911809,-1.0135013580322294,-4.367501427621988,2.3404987115575295,-2.690501392827116,0.6634986767626572,2.0674013506409494,77.8845977500554,46.94962205658102,1.6770000347948801,4,-0.464996337890625,0.5550041198730469,-5.507499694824219,-6.625,2.0600051879882812,3,-0.020471134640965727,-1.9444326707074133,122.6500015258789,1.5961632982430562,122.37000274658205,1.3721045767869795,122.9800033569336,-0.020471134640965727
8489,2017-04-21,123.13999938964844,123.87999725341795,122.94000244140624,123.1999969482422,617800.0,0.00032494651521663975,-3.0870098852249845,0.22220966374686207,30.04693154048448,33.152177431829344,-0.5272138793909278,1.2256870676946505,-2.6109710748653328,-4.730686555263233,33.13046660806771,0.9399948120117188,-1.2265526828241917,-0.833000564575201,-4.09730287118731,2.431301742036908,-2.4651517178812554,0.7991505887308534,1.6586607883307636,66.05514861568527,39.28593571482504,1.632151153306052,4,-0.45999908447265625,0.7500038146972656,-5.5,-6.665000915527344,1.6100006103515625,4,-0.017216199099317597,1.8307901779425464,123.0999984741211,-1.9444326707074133,122.6500015258789,1.5961632982430562,122.37000274658205,-0.017216199099317597
8490,2017-04-24,125.4499969482422,125.51000213623048,124.04000091552734,124.20999908447266,550700.0,0.01875911620954529,1.1617534037551858,-20.667472024410397,53.871667412164946,34.23322009362313,-2.664337218140986,-1.1163432134540159,-4.697147840703252,-6.963348708342039,31.115293066607546,2.3700027465820455,-1.569747830398569,1.4609970092773636,-1.8302093840744647,4.752203402629192,-0.1846061873985576,3.106600205953285,-3.969993591308608,98.42506282727756,67.50181116583289,1.645603196675916,4,-1.9549942016601705,-0.6099929809570455,-7.699996948242202,-8.969997406005874,0.43000030517575283,0,-0.029573528694491258,-3.0870098852249845,123.13999938964844,1.8307901779425464,123.0999984741211,-1.9444326707074133,122.6500015258789,-0.029573528694491258
8491,2017-04-25,125.11000061035156,126.2699966430664,124.83000183105469,125.69000244140624,503200.0,-0.0027102139988963714,-1.5263080403153484,-0.46774421795493276,51.45319950265181,35.23970967828512,-2.168278872468349,-0.8191319523984077,-4.176510389689071,-6.538427044038286,30.203785882618416,1.4399948120117188,-1.5005236583858874,1.1215007781982393,-2.1689849606863874,4.411986517082866,-0.523742091244074,2.7667436476405527,-3.5493972778320284,71.84472311931498,38.64156753849394,1.6452428694423153,4,-1.2350006103515625,0.055004119873046875,-4.242500305175781,-5.665000915527344,1.8199996948242188,1,-0.021740877687103755,1.1617534037551858,125.4499969482422,-3.0870098852249845,123.13999938964844,1.8307901779425464,123.0999984741211,-0.021740877687103755
8492,2017-04-26,124.2300033569336,125.37999725341795,124.22000122070312,125.16999816894531,525200.0,-0.007033788259330875,-1.416660706196475,1.6206755939070667,52.527511959716776,37.91877163051242,-1.2171864916032291,-0.0993844131329098,-3.1310773701578967,-5.562111567270279,28.862872646907423,1.1599960327148295,-1.3903865423927755,0.34000320434570597,-2.7855525310004197,3.4655589396918316,-1.2227746633273568,1.9027810720187688,-2.4810242919921848,43.80179532609906,6.548108406404523,1.562777867673062,4,-0.35500335693359375,0.9350013732910156,-3.170003890991211,-4.785003662109375,4.049995422363281,2,0.003702801835648195,-1.5263080403153484,125.11000061035156,1.1617534037551858,125.4499969482422,-3.0870098852249845,123.13999938964844,0.003702801835648195
8493,2017-04-27,123.94000244140624,125.04000091552734,123.66000366210938,124.16000366210938,433900.0,-0.0023343870859774407,-2.5384600336476386,0.2340451435389374,54.133657057194505,40.72980478133816,-0.7628493496827105,-0.006619759510456902,-2.676566695654259,-5.197098564412542,27.254519948005196,1.3799972534179688,-1.3249687605942029,0.175002288818348,-2.7120179257206303,3.0620225033573263,-1.2685078184511411,1.6185123960878371,-2.010182673339827,30.030082319706423,-10.382140460501518,1.4435101072694883,4,0.044994354248061086,1.2250022888183736,-2.6475028991699077,-4.495002746582017,2.6699981689453267,3,0.012990161196040795,-1.416660706196475,124.2300033569336,-1.5263080403153484,125.11000061035156,1.1617534037551858,125.4499969482422,0.012990161196040795
8494,2017-04-28,122.47000122070312,124.0199966430664,122.41000366210938,124.0199966430664,659300.0,-0.011860587314398874,1.0774164332721339,7.045394645581457,49.5336974362055,41.93740889630401,0.9286564180206653,1.1680667405489658,-1.1005563603416704,-3.6720067713772835,24.982183998129415,1.6099929809570312,-1.2954978471179999,-1.0694988250732393,-3.579037588825514,1.4400399386790355,-2.3242682069493696,0.18527055680289095,-0.3665743776367094,1.5543437226374035,-41.728848224714504,1.2547693818761356,4,1.5149955749511719,2.6950035095214844,-1.0175018310546875,-3.0250015258789062,2.1599960327148295,4,0.021964582465861193,-2.5384600336476386,123.94000244140624,-1.416660706196475,124.2300033569336,-1.5263080403153484,125.11000061035156,0.021964582465861193
8495,2017-05-01,121.58000183105469,122.7300033569336,120.8499984741211,121.5999984741211,734300.0,-0.007267080760818834,-1.5405413764839913,0.012901098143836661,44.827571087190044,43.73479318709262,1.7871154668819713,1.7575324267390897,-0.14816571246886667,-2.753886854633876,22.245453484226264,1.8800048828125,-1.1055581855077463,-1.7114982604980469,-3.9367611578183386,0.5137646368222448,-2.8241297091582,-0.5988668118378939,4.689994812011719,13.468701172562323,-31.568066109664397,1.112631448660149,5,1.9799957275390625,2.569995880126953,1.4250011444091797,-0.6749992370605469,2.9099960327148295,0,0.026073351876982898,1.0774164332721339,122.47000122070312,-2.5384600336476386,123.94000244140624,-1.416660706196475,124.2300033569336,0.026073351876982898
8496,2017-05-02,121.80999755859376,122.77999877929688,121.20999908447266,121.66000366210938,433200.0,0.00189172334327381,-1.9904669175882463,-7.500953834415056,44.455145065350294,45.45560781140605,1.6420033680046657,1.3660224783420318,-0.28279706056646603,-2.9597276336863416,20.56855357933672,1.5699996948242188,-0.8518352727499519,-1.3345024108886605,-3.5424532648827523,0.8734484431054312,-2.4384778378856993,-0.23052698389162174,4.3515991210937415,21.192038480453633,-24.449072767729035,1.103975426997045,5,1.7499999999999858,2.3400001525878764,1.3800048828124858,-0.9049949645996236,1.8600006103515483,1,0.033412690061556116,-1.5405413764839913,121.58000183105469,1.0774164332721339,122.47000122070312,-2.5384600336476386,123.94000244140624,0.033412690061556116
8497,2017-05-03,120.87999725341795,121.91999816894531,119.9499969482422,121.7699966430664,510500.0,-0.0076348438044131495,2.3109196286607956,-5.933570701932391,43.003722181497295,47.094789249161735,2.5641750766485103,2.0913635191090663,0.7392075337278641,-2.0421903630957274,19.609880394991237,1.9700012207031108,-0.7909737633071501,-2.0665027618408374,-4.3434193335125855,0.21041380983091074,-3.2049610476767043,-0.9280444760049704,5.175367462158221,18.27111159741959,-27.788066890990258,1.1384582858358705,5,2.2299995422363423,2.819999694824247,2.462505340576186,0.025005340576186086,2.819999694824247,2,0.05004966238603026,-1.9904669175882463,121.80999755859376,-1.5405413764839913,121.58000183105469,1.0774164332721339,122.47000122070312,0.05004966238603026
8498,2017-05-04,121.94000244140624,121.9499969482422,120.73999786376952,121.16999816894531,345500.0,0.008769070252095057,2.0633148552333846,-0.8651739331698572,51.1732954525892,49.44216301717337,1.477718156805949,0.9351773107883048,-0.2261847543823734,-3.1114953260439506,18.35446222083003,1.2099990844726847,-0.5487496385600537,-0.9149978637695426,-3.1996424789724074,1.3696467514333222,-2.057320171370975,0.22732444383188977,3.8711475634765833,48.89448752771929,-1.8173934262405282,1.1423223076014295,5,1.169994354248061,1.759994506835966,1.520000457763686,-1.0349998474120952,4.3600006103515625,3,0.05199275226304101,2.3109196286607956,120.87999725341795,-1.9904669175882463,121.80999755859376,-1.5405413764839913,121.58000183105469,0.05199275226304101
8499,2017-05-05,122.98999786376952,123.0,121.6999969482422,122.37999725341795,321100.0,0.008610754480407934,3.1269618291026555,0.7922041892079491,50.04614274805067,49.01710472116068,0.4517094577315959,-0.13928641881379633,-1.1554874059333855,-4.167333944810764,17.353531989266102,1.3000030517577983,-0.2914486629188531,0.14599761962888635,-2.1335630497292613,2.425558288987034,-0.9937827150501874,1.2857779543079602,2.5867060188476785,99.67206143532485,48.66251087020947,1.139780334679073,5,0.11999893188477984,0.7099990844726847,0.9450054168701314,-2.0849952697753764,4.260002136230483,4,0.029433310102108923,2.0633148552333846,121.94000244140624,2.3109196286607956,120.87999725341795,-1.9904669175882463,121.80999755859376,0.029433310102108923
8500,2017-05-08,120.91000366210938,122.83999633789062,120.73999786376952,122.68000030517578,464700.0,-0.016911897209430427,1.0095787748367473,-2.901630937789229,44.06503480063985,48.19619753204824,2.033863064141272,1.908611856017231,1.0028860258424857,-2.1000681373349295,16.78919393193803,2.25,-0.10386738276838514,-1.851496887207034,-4.288338945285275,0.5853451708712072,-3.0699179162461547,-0.6330758581679135,4.441631943132819,31.475598469119426,-20.13724392667445,1.2184210290391206,5,1.7549934387207031,2.599994659423828,3.5024986267089844,-0.005001068115234375,7.049995422363281,0,0.030766632029094465,3.1269618291026555,122.98999786376952,2.0633148552333846,121.94000244140624,2.3109196286607956,120.87999725341795,0.030766632029094465
8501,2017-05-09,121.5,121.66000366210938,120.5500030517578,120.76000213623048,352800.0,0.004879632123239386,1.0943305239065455,-0.41807868205191506,45.4401127772921,47.40870873400105,0.9811105028420712,1.2935774748646196,0.4984511906370841,-2.7022057985249575,16.526089564216225,1.1100006103515767,0.06843024978455503,-1.2035003662109318,-3.704878843817042,1.2978781113951783,-2.4541896050139798,0.04718887259211613,3.6355700589621875,50.81972133977014,-0.741305157421202,1.250689238803053,5,0.9949989318847656,1.9599990844726562,2.9125022888183594,-0.5949974060058594,6.290000915527344,1,0.02460903591579844,1.0095787748367473,120.91000366210938,3.1269618291026555,122.98999786376952,2.0633148552333846,121.94000244140624,0.02460903591579844
8502,2017-05-10,121.44000244140624,121.83999633789062,120.87000274658205,121.45999908447266,423400.0,-0.0004938070666153926,1.4871912750036316,-0.02702256863899367,43.20786016331427,46.19473130134769,0.6746762359782821,1.300541440835346,0.6805388318971239,-2.6385351473031307,16.400687552772975,0.9699935913085795,-0.20170297167386764,-1.1874980926513814,-3.747735079744004,1.372738894441241,-2.4676165861976926,0.09262040089492984,3.488144693127154,36.32655094884853,-11.412949084244822,1.280118493546312,5,0.5449943542480611,1.669994354248061,2.9724998474121236,-0.5349998474120952,9.00999450683598,2,0.01836294205128186,1.0943305239065455,121.5,1.0095787748367473,120.91000366210938,3.1269618291026555,122.98999786376952,0.01836294205128186
8503,2017-05-11,122.54000091552734,122.55999755859376,120.72000122070312,121.20999908447266,452700.0,0.009057958267514321,1.686135614363326,-66.51125524604201,47.74096549933273,45.99553886391738,-0.7205727891509497,0.22466325636978013,-0.3342955229267375,-3.7360910863572485,15.721406730503393,1.8399963378906392,-0.4224500243768432,-0.09549980163573935,-2.6534793515143917,2.462479748242913,-1.3744895765750584,1.1834899733035797,2.189020211554393,81.22450377733361,34.32287426456968,1.278989774939323,5,-1.06500244140625,0.5699958801269531,1.8725013732910156,-1.6349983215332031,8.810005187988281,3,0.00946626427328412,1.4871912750036316,121.44000244140624,1.0943305239065455,121.5,1.0095787748367473,120.91000366210938,0.00946626427328412
8504,2017-05-12,122.3000030517578,122.58000183105469,121.47000122070312,122.18000030517578,389200.0,-0.0019585267012931507,2.264706212343906,0.09022750478986576,35.950041992385536,45.009146742272435,-0.5668337206886491,0.5412414912722596,0.02497277958521238,-3.4899119835736485,15.169787790827517,1.1100006103515625,-0.618844408103044,-0.36649780273438637,-2.8905229723262806,2.157527366857508,-1.6285103875303406,0.8955147820615679,2.2378571081703598,76.41943802181498,34.54660034542478,1.2620125847959478,5,-0.8250045776367045,0.8099937438964986,1.9399967193603658,-1.3950004577636577,7.77000427246098,4,0.032706458709630404,1.686135614363326,122.54000091552734,1.4871912750036316,121.44000244140624,1.0943305239065455,121.5,0.032706458709630404
8505,2017-05-15,122.37000274658205,122.83000183105469,121.31999969482422,122.20999908447266,310800.0,0.000572360532113958,1.7962955113804941,1.3333333333336097,37.47713443869118,44.2338122281992,-0.5732727677887937,0.4460691088700628,0.08170686534673166,-3.560605515207939,14.524609493386818,1.5100021362304688,-0.8298269656775972,-0.26599807739256676,-2.788814456434025,2.2568183016488916,-1.527406266913303,0.9954101121281695,1.9843428848786715,79.82459075638201,40.018634950301454,1.2614081895207294,5,-0.8950042724609517,0.7399940490722514,1.717496871948228,-1.069999694824233,7.239997863769517,0,0.03987903198403964,2.264706212343906,122.3000030517578,1.686135614363326,122.54000091552734,1.4871912750036316,121.44000244140624,0.03987903198403964
8506,2017-05-16,122.56999969482422,122.58999633789062,121.75,122.23999786376952,480100.0,0.0016343625378218984,3.540580666446717,2.0624642380315668,41.91029717518501,44.112320560831165,-0.7309984387952397,0.2759729457781077,0.006933169881051526,-3.7542324828487494,14.046667204511653,0.839996337890625,-0.8881593277795901,-0.07600097656249716,-2.5959618377504796,2.4439598846254853,-1.3359814071564955,1.1839794540315012,1.6081719893077633,87.67762743977843,46.37870959783872,1.2599804305939926,5,-0.7949981689453125,0.5399971008300781,1.407501220703125,-1.2499961853027344,6.590003967285156,1,0.043974866631871556,1.7962955113804941,122.37000274658205,2.264706212343906,122.3000030517578,1.686135614363326,122.54000091552734,0.043974866631871556
8507,2017-05-17,120.16999816894531,122.08000183105469,120.12000274658205,121.66999816894531,518400.0,-0.01958066029089056,-1.4500128746769667,-4.545429324455346,34.761477724228854,42.28878525768002,1.7407576250352292,2.6147100633372133,2.517812574395208,-1.357441122303939,13.757321242317836,2.4499969482421733,-0.8798566867520208,-2.3520023345947294,-5.104475464703285,0.4004707955138258,-3.728238899649,-0.9757657695404589,3.8390465257510726,1.8448501569511049,-39.190809631094474,1.3762365650542752,5,1.3900032043457031,2.9399986267089844,3.6975021362304688,1.1500053405761719,9.240005493164062,2,0.06341019274935134,3.540580666446717,122.56999969482422,1.7962955113804941,122.37000274658205,2.264706212343906,122.3000030517578,0.06341019274935134
8508,2017-05-18,120.58000183105469,121.16999816894531,119.54000091552734,120.36000061035156,498500.0,0.003411863762641909,1.3285776566757492,-0.14666748046875,41.64455195619068,41.355275169695574,1.2488836352515875,2.114654039506803,2.222835590166568,-1.7775642423624163,13.372926201111571,1.6299972534179688,-0.8771215544779807,-1.8159988403320284,-4.685301804018337,1.0533041233542804,-3.25065032217519,-0.3813473584888669,3.266680953783535,31.610961280253786,-13.82319290375013,1.4346514818431577,5,0.6099967956542969,2.3249969482421875,3.214998245239258,0.7400016784667969,8.919998168945312,3,0.08185432880500731,-1.4500128746769667,120.16999816894531,3.540580666446717,122.56999969482422,1.7962955113804941,122.37000274658205,0.08185432880500731
8509,2017-05-19,121.0199966430664,121.4000015258789,119.7300033569336,120.66000366210938,1787600.0,0.003648986609140925,1.9821322743033085,1.6363226522402552,47.42170194859072,41.728238186134554,0.5588230303333432,1.5891679375185674,1.9211483475830562,-2.165665302176407,12.726180188047763,1.6699981689453125,-0.7696701168131881,-1.2700038909912053,-4.179929012966653,1.6399212309842426,-2.724966451978929,0.18495866999651867,2.568285229613167,44.98466005143463,-4.307311523532434,1.4549625609877208,5,0.16500473022460938,1.8850021362304688,2.680004119873047,0.3000068664550781,4.8000030517578125,4,0.08535787264080263,1.3285776566757492,120.58000183105469,-1.4500128746769667,120.16999816894531,3.540580666446717,122.56999969482422,0.08535787264080263
8510,2017-05-22,121.73999786376952,121.91000366210938,120.83000183105469,121.13999938964844,414900.0,0.005949440098124148,1.2978516179824526,1.666694924234357,49.69163084430958,42.20062908246984,-0.03471253659814977,0.608152119017717,1.3132769152908423,-2.8320929603259373,11.090163254527509,1.0800018310546875,-0.8306851297776348,-0.3645027160644645,-2.8713407732263647,2.1423353410974357,-1.6179217446454146,0.8889163125164856,1.605387151480926,72.13115574244078,18.488099243935324,1.2534190285809483,5,-0.5549964904785014,1.165000915527358,1.887504577636733,-0.41999435424803266,5.020004272460966,0,0.06842459016444846,1.9821322743033085,121.0199966430664,1.3285776566757492,120.58000183105469,-1.4500128746769667,120.16999816894531,0.06842459016444846
8511,2017-05-23,122.38999938964844,122.52999877929688,121.41000366210938,121.9499969482422,363200.0,0.005339260204409557,2.1110922731318613,0.7333392673219422,56.82025410674969,43.71311729840711,-0.6092615132326671,-0.2699118091797743,0.782046382758466,-3.4090284427217625,8.874888352169414,1.1199951171875,-0.9471041858228801,0.4214988708496037,-1.6574018896941567,2.500399631393364,-0.6179515094222694,1.4609492511214768,0.7270625796186181,95.31774282032636,35.6636641391333,1.0394503802718789,5,-1.2049980163574219,0.5149993896484375,1.0825023651123047,-1.0699958801269531,1.9599990844726562,1,0.05899175795987288,1.2978516179824526,121.73999786376952,1.9821322743033085,121.0199966430664,1.3285776566757492,120.58000183105469,0.05899175795987288
8512,2017-05-24,124.69000244140624,124.87000274658205,122.4000015258789,122.75,471200.0,0.0187924100271899,1.1478242985941889,4.409071993341766,61.16979672685486,45.205209657020674,-2.6817892462296697,-2.6706094451025564,-1.3480888424637243,-5.633345631121003,7.37419216400417,2.480003356933608,-0.7571812865574259,2.6985019683837805,0.5071177657018637,4.889886171065697,1.6028098670428221,3.794194069724739,-5.150001525878892,96.62288474035681,34.13686906028563,1.0956921013409566,5,-2.4850006103515483,-1.7850036621093608,-1.2175006866454936,-3.3699989318847514,1.349998474121108,2,0.03584891437309623,2.1110922731318613,122.38999938964844,1.2978516179824526,121.73999786376952,1.9821322743033085,121.0199966430664,0.03584891437309623
8513,2017-05-25,125.5500030517578,125.88999938964844,124.63999938964844,125.08000183105469,296400.0,0.006897109579861338,1.1739245813762174,0.24226836558124346,60.56108841105103,47.939770370205736,-3.4306936857129955,-3.5877544643176265,-2.057286406623973,-6.399756071547387,6.430566680350068,1.25,-0.5905899023688335,3.4780025482177592,0.9008985831690097,6.055106513266509,2.1894505656933774,4.766554530742141,-5.903402099609366,94.48057537561765,35.18237364082475,1.2885519825243779,5,-2.8350028991699077,-2.6450042724609233,-2.5475006103515483,-4.229999542236314,0.43999481201171875,3,0.03074472733194833,1.1478242985941889,124.69000244140624,2.1110922731318613,122.38999938964844,1.2978516179824526,121.73999786376952,0.03074472733194833
8514,2017-05-26,125.16000366210938,125.58999633789062,124.5,125.1500015258789,278000.0,-0.0031063272016620402,1.5057747454639527,0.02128108564379001,70.37393568774317,51.594970508989284,-2.8969886957162174,-3.1472552716764994,-1.5108141836388143,-5.929619260647584,6.3393780806004925,1.089996337890625,-0.37774061623812827,2.953503036499029,0.031264842330713805,5.875741230667344,1.4923839394148644,4.414622133583194,-5.263666772460937,85.57320000482491,21.815614634816136,1.461119097084158,5,-2.4450035095214844,-2.2550048828125,-2.0150012969970703,-3.8400001525878906,0.9599990844726705,4,0.03467558493851741,1.1739245813762174,125.5500030517578,1.1478242985941889,124.69000244140624,2.1110922731318613,122.38999938964844,0.03467558493851741
8515,2017-05-30,124.75,124.9499969482422,123.7699966430664,124.58999633789062,333900.0,-0.0032758361306559625,3.2143051771115534,15.996948893974066,65.85365853658531,54.25534399358932,-2.362300102317036,-2.6220187981865593,-1.1273754889064378,-5.456856200777793,7.038473551920226,1.3900070190429688,-0.3087394821803855,2.3849994659423857,-0.7315760909892361,5.5015750228740075,0.8267116874765748,3.9432872444081966,-4.613916610351566,74.5535607848747,8.781056326756627,1.5582877784658087,5,-2.0349998474121094,-1.845001220703125,-1.4649982452392578,-3.4299964904785156,-1.0199966430664062,1,0.008577151862318333,1.5057747454639527,125.16000366210938,1.1739245813762174,125.5500030517578,1.1478242985941889,124.69000244140624,0.008577151862318333
8516,2017-05-31,125.87999725341795,125.94000244140624,124.52999877929688,125.0500030517578,671300.0,0.009058094215775192,1.9684144588375772,5.1873450314705325,69.61128503405257,58.127544805791956,-3.322828500570722,-3.6169087756998124,-2.2533013519047955,-6.500439888038258,7.9450942685639845,1.4100036621093608,-0.022752428924434298,3.3114967346191264,-0.16340224818674187,6.786395717424995,1.5740472432161994,5.0489462260220535,-5.513757223769517,98.3049386308042,27.617701929768913,1.7374494914029326,5,-3.1399955749511577,-2.9749984741210795,-1.7124938964843608,-4.55999374389647,0.25,2,0.006990823816439562,3.2143051771115534,124.75,1.5057747454639527,125.16000366210938,1.1739245813762174,125.5500030517578,0.006990823816439562
8517,2017-06-01,126.93000030517578,126.93000030517578,124.77999877929688,126.12000274658205,391400.0,0.008341301832442749,4.308661743651571,0.9759074906470152,69.47647615527403,61.21998082791233,-3.7024339570584743,-4.416876745120476,-3.2698618839634292,-7.463752542751919,8.373813726039831,2.1500015258789062,0.280595019061721,4.058999633789057,0.17387566417849598,7.944123603399618,2.1164376489837764,6.001561618594337,-6.229334530821873,100.0,29.379716249461268,1.9425619848052769,6,-3.5999984741210938,-3.6949996948242188,-2.4099979400634766,-5.304996490478516,-0.3899993896484375,3,-0.020326178404251438,1.9684144588375772,125.87999725341795,3.2143051771115534,124.75,1.5057747454639527,125.16000366210938,-0.020326178404251438
8518,2017-06-02,128.27999877929688,128.72000122070312,127.0,127.20999908447266,319000.0,0.01063577145572614,-1.308729780795404,1.320991259136486,74.1518310539654,64.18999517295396,-4.297222663104904,-5.552209742665269,-4.589061727202633,-8.698850527414834,9.10013535972485,1.7900009155273438,0.5602043731485793,5.091998291015628,0.5479884832906521,9.636008098740604,2.819993387153133,7.364003194878123,-7.080986242477223,91.1110700100338,20.34758466985579,2.272004903862489,6,-3.5049972534179688,-4.149997711181641,-3.7599964141845703,-6.269996643066406,-2.4499969482421875,4,-0.0174617858207452,4.308661743651571,126.93000030517578,1.9684144588375772,125.87999725341795,3.2143051771115534,124.75,-0.0174617858207452
8519,2017-06-05,126.61000061035156,128.53999328613278,126.5,128.5,360200.0,-0.013018383105993903,1.071073932070826,-1.7663550735488103,65.16450946224788,65.90920390828043,-1.9566574394591072,-3.791496706888182,-2.9579711793643355,-6.911319257234297,10.409180708585957,2.039993286132784,1.1501809956857016,3.240999984741208,-1.5514014170878454,8.033401386570262,0.8447992838266885,5.637200685655728,-4.658889205143566,57.37376446308379,-11.73778347863329,2.3962007009145267,6,-1.5449981689453125,-2.479999542236328,-2.0349998474121094,-4.134998321533203,0.5500030517578125,0,-0.004896949242502058,-1.308729780795404,128.27999877929688,4.308661743651571,126.93000030517578,1.9684144588375772,125.87999725341795,-0.004896949242502058
8520,2017-06-06,124.62999725341795,126.79000091552734,124.56999969482422,126.5,358300.0,-0.01563860159062125,-1.2311594008426847,0.9894197621565838,56.53552119963437,65.87756691860096,0.5323901738144485,-1.6005735606956506,-1.0142503609363303,-4.832725477664425,10.791441526099156,2.220001220703125,1.593896330245073,1.0749969482421733,-3.602953727564241,5.752947624048588,-1.263978389661034,3.4139722861453805,-2.0019968666604484,2.3865970371014393,-61.71714127823671,2.338975337903208,6,0.9300041198730611,-0.49999618530272016,-0.054996490478501414,-2.154994964599595,1.8400039672851705,1,0.011955432287576562,1.071073932070826,126.61000061035156,-1.308729780795404,128.27999877929688,4.308661743651571,126.93000030517578,0.011955432287576562
8521,2017-06-07,124.48999786376952,125.36000061035156,124.01000213623048,125.0500030517578,334500.0,-0.0011233201695717288,1.2881324152199123,0.2994675751208643,65.99998982747968,66.4142550408926,1.1193081069933584,-1.2912908436820345,-0.9125861801562394,-4.579259097970038,10.973006476729937,1.3499984741210795,1.9599212769797845,0.7854976654052592,-3.806245423275058,5.3772407540855625,-1.5103738789348995,3.081369209745418,-1.2527973936174561,10.19099407304401,-59.23567324089771,2.2958715443401547,6,1.7550010681152486,-0.35999679565428266,-0.6350002288818217,-1.829994201660142,1.9400024414062642,2,-0.006104864004155552,-1.2311594008426847,124.62999725341795,1.071073932070826,126.61000061035156,-1.308729780795404,128.27999877929688,-0.006104864004155552
8522,2017-06-08,123.66999816894531,124.44000244140624,123.0,124.3499984741211,513800.0,-0.00658687210936848,2.3488108016998193,1.2142750098772497,61.10710109411305,66.47492311678837,1.9885183098005967,-0.3116372890617356,-0.17605731911987732,-3.651963412478267,11.088586770622822,1.489997863769517,2.25687069116762,-0.14600181579589844,-4.612817308447887,4.3208136768560905,-2.379409562121893,2.087405930530096,5.0500030517578125,11.713252202120223,-59.91516729184105,2.233407746325998,6,2.19000244140625,0.4600028991699219,0.1849994659423828,-0.6399955749511719,2.5200042724609233,3,0.01989164001694288,1.2881324152199123,124.48999786376952,-1.2311594008426847,124.62999725341795,1.071073932070826,126.61000061035156,0.01989164001694288
8523,2017-06-09,123.6999969482422,124.0500030517578,123.26000213623048,123.76000213623048,411100.0,0.00024257119544790484,1.4687257858787528,0.08824288390983855,59.92592144666808,65.31403264555782,1.8645792817474245,-0.263801474998445,-0.2986366096925508,-3.5591917169631557,11.688531276745916,0.7900009155273153,2.435394331277422,-0.17400283813475426,-4.601003643139322,4.252997966869799,-2.387503240637031,2.0394975643675224,4.905604248046856,12.635339288124618,-59.78717148015135,2.2135004025022798,6,2.160003662109361,0.43000411987303266,-0.2950000762939595,-0.6699943542480611,1.7200012207031108,4,0.022958803858931676,2.3488108016998193,123.66999816894531,1.2881324152199123,124.48999786376952,-1.2311594008426847,124.62999725341795,0.022958803858931676
8524,2017-06-12,126.3000030517578,126.37000274658205,123.51000213623048,123.51000213623048,471000.0,0.02101864323087632,-1.0501789762395237,-46.49599491417626,64.824452139974,65.19967637926767,-0.6221363440642023,-2.686511435316291,-2.980328242897045,-6.024852240250155,12.718975052397946,2.8600006103515625,2.4431601196296953,2.2260032653808395,-2.2625816183747105,6.7145881491363895,-0.01828917649693551,4.4702957072586145,2.1934861206054705,87.07129959356838,14.008330437536586,2.2442924418777785,6,-0.4400024414062358,-2.170001983642564,-2.895006179809556,-3.2700004577636577,-0.2200012207031108,0,-0.003721308070835927,1.4687257858787528,123.6999969482422,2.3488108016998193,123.66999816894531,1.2881324152199123,124.48999786376952,-0.003721308070835927
8525,2017-06-13,127.25,127.6500015258789,125.98999786376952,126.25,376700.0,0.007521749210511741,-1.1842092054409254,0.35842282145308835,65.49744308367517,64.74258282922574,-1.3189124857084948,-3.4279170101018366,-3.988471087968989,-6.829943021683135,13.947628620557378,1.6600036621093892,2.426867015015972,2.9320003509521513,-1.6949862895563683,7.558986991460685,0.6185070306978844,5.245493671206418,1.133619388916003,91.3978194705366,20.276247739297474,2.313493320254266,6,-1.3899993896484375,-3.1199989318847656,-3.845003128051758,-4.219997406005859,-0.470001220703125,1,-0.0007072403763507262,-1.0501789762395237,126.3000030517578,1.4687257858787528,123.6999969482422,2.3488108016998193,123.66999816894531,-0.0007072403763507262
8526,2017-06-14,127.95999908447266,128.66999816894528,126.86000061035156,127.87999725341795,445200.0,0.00557956058524689,1.4133300781250535,0.08000183105470171,61.60395927019913,63.86785873088408,-1.9029506437411214,-3.914083606958414,-4.691858752028722,-7.391671604357228,15.37355254530425,1.8099975585937216,2.357453867068017,3.372499465942383,-1.449573180610514,8.194572112495294,0.9614631426659344,5.783535789218831,-4.959999084472656,87.47796624765579,18.77322113848487,2.4110363232764525,6,-2.0999984741210938,-3.829998016357422,-4.872501373291016,-4.929996490478516,10.469993591308565,2,-0.011644247221242243,-1.1842092054409254,127.25,-1.0501789762395237,126.3000030517578,1.4687257858787528,123.6999969482422,-0.011644247221242243
8527,2017-06-15,127.79000091552734,128.05000305175778,126.44000244140624,127.41000366210938,326700.0,-0.001328525868721564,2.5777730682831597,4.749856952125802,58.358200032453446,62.113010839604975,-1.7859434310954185,-3.3138461998888573,-4.5199895379195425,-7.072247492686657,15.917219365967124,1.6100006103515483,2.386758603902294,2.8215011596679744,-1.7273517969238696,7.3703541162598185,0.5470746813720524,5.0959276379638965,-4.6766009521484335,83.73386508795004,17.534065092836656,2.2744264782959247,6,-1.9550018310547017,-3.6599998474121094,-4.812501907348633,-4.759998321533203,10.400001525878878,3,-0.010642464986369005,1.4133300781250535,127.95999908447266,-1.1842092054409254,127.25,-1.0501789762395237,126.3000030517578,-0.010642464986369005
8528,2017-06-16,130.44999694824222,130.46000671386722,127.0199966430664,127.0199966430664,974500.0,0.020815369071584877,-1.0058365975127896,9.026381833878848,66.87936791408342,62.30355066758671,-4.588258894025998,-5.477318782593088,-7.11267199653301,-9.592498064777857,16.44087192389332,3.4400100708008097,2.3338760160727503,4.987997436523472,0.3042212372828601,9.671773635764083,2.646109336903166,7.329885536143777,-7.225465020751983,99.85597469018641,34.61524568610734,2.341888099620302,6,-3.719993591308608,-5.449993133544936,-7.902500152587919,-7.419994354248075,6.850006103515568,4,-0.0326561487657695,2.5777730682831597,127.79000091552734,1.4133300781250535,127.95999908447266,-1.1842092054409254,127.25,-0.0326561487657695
8529,2017-06-19,131.35000610351562,131.41000366210938,129.61000061035156,130.80999755859378,516300.0,0.006899265437549262,4.454524437046285,0.15743687955566163,70.42080633617294,63.8463601272021,-5.302839893505549,-5.864421281753209,-7.915468375499515,-10.365908756885219,17.270826778206587,1.8000030517578125,2.2341346022045485,5.37150611877442,0.4766939366026577,10.266318300946196,2.9241000276885245,7.818912209860301,-7.836055184570313,98.89303515852092,33.39151228579112,2.4474060910858877,6,-4.1450042724609375,-5.875003814697266,-9.05750846862793,-8.320003509521484,5.7599945068359375,0,-0.04514661331570047,-1.0058365975127896,130.44999694824222,2.5777730682831597,127.79000091552734,1.4133300781250535,127.95999908447266,-0.04514661331570047
8530,2017-06-20,130.07000732421878,131.3800048828125,129.80999755859378,131.3800048828125,319300.0,-0.009744946477490801,1.3969622140427278,-2.425883017801714,62.84490722874391,63.495795394009235,-3.5425631425614625,-4.140654940406108,-6.530171502779723,-8.975688357714972,18.54061260015411,1.5700073242187216,1.8971637237271182,3.6750068664551065,-1.117799456137817,8.46781318904803,1.2786037051586447,6.071410027751568,-6.082293240683626,73.03830968272844,11.203453490617129,2.396403161296461,6,-2.865005493164091,-4.595005035400419,-7.777509689331083,-7.040004730224638,5.75,1,-0.030675830464270026,4.454524437046285,131.35000610351562,-1.0058365975127896,130.44999694824222,2.5777730682831597,127.79000091552734,-0.030675830464270026
8531,2017-06-21,129.61000061035156,130.19000244140622,128.89999389648438,129.99000549316406,298700.0,-0.003536608656602769,2.3077193943426697,0.290080603829853,58.5241691996857,63.20880296129509,-2.5478393448094323,-3.280186875679277,-5.971264983987382,-8.405419258411726,20.13544937532038,1.2900085449218466,1.7737632426234313,2.8540000915527344,-1.7526766570064751,7.460676840111944,0.5506617172731296,5.157338465832339,-5.176949152101955,63.782643668985784,6.495535819841464,2.3033383742796056,6,-2.2749977111816406,-4.134998321533203,-7.317502975463867,-6.579998016357422,6.0,2,-0.02183474899874871,1.3969622140427278,130.07000732421878,4.454524437046285,131.35000610351562,-1.0058365975127896,130.44999694824222,-0.02183474899874871
8532,2017-06-22,129.16000366210938,129.72999572753906,129.07000732421878,129.72999572753906,306900.0,-0.003471930762464992,1.3157810199436828,1.4999598458079024,52.9689758701212,62.43580900834543,-1.3825816413114183,-2.6120599093295596,-5.435229363696834,-7.8292529740666765,20.92036546592646,0.6599884033202841,1.9369131898823326,2.1805030822753935,-2.437854410526228,6.798860575077015,-0.1286756641254101,4.489681828676197,-4.3083350716281785,48.74723456614188,-4.085336768937395,2.309178746400808,6,-1.7000007629394531,-3.6850013732910156,-6.717504501342773,-6.130001068115234,5.69000244140625,3,0.07177135917340727,2.3077193943426697,129.61000061035156,1.3969622140427278,130.07000732421878,4.454524437046285,131.35000610351562,0.07177135917340727
8533,2017-06-23,129.41000366210938,130.28999328613278,129.02999877929688,129.30999755859378,373800.0,0.0019355837171854962,-2.8181439866832263,-0.17545174675406605,60.44776544296575,61.94951048645563,-0.8241017341798909,-2.6962913644640736,-5.575813685504727,-7.948912019228885,21.305406519999625,1.259994506835909,2.0034818190774786,2.2375030517578125,-2.4514026670266276,6.926408770542238,-0.10694980763440753,4.5819559111500325,-4.164834967330492,20.319035113315824,-30.61973431634618,2.3444528593922134,6,-0.7100028991699219,-3.9350013732910156,-7.075004577636719,-6.380001068115234,6.1100006103515625,4,0.06784636837057434,1.3157810199436828,129.16000366210938,2.3077193943426697,129.61000061035156,1.3969622140427278,130.07000732421878,0.06784636837057434
8534,2017-06-26,129.5,130.47999572753906,129.1300048828125,130.00999450683594,190000.0,0.0006954357108712728,-1.160011718893053,-5.099633811414327,71.15552494665731,62.5781862490092,-0.4609127086569629,-2.576577504354418,-5.530526219246639,-7.886602189350867,21.836869897576754,1.3499908447265625,2.2440287208473535,2.110499572753909,-2.5879448735175288,6.808944019025333,-0.23872265038181695,4.459721795889621,-3.884941207181285,24.193687319264136,-31.52809364004724,2.349222223135715,6,-0.5749969482421875,-3.9299964904785156,-7.45250129699707,-6.469997406005859,5.5,0,0.06023168379735733,-2.8181439866832263,129.41000366210938,1.3157810199436828,129.16000366210938,2.3077193943426697,129.61000061035156,0.06023168379735733
8535,2017-06-27,125.81999969482422,128.86000061035156,125.73999786376952,128.0,629900.0,-0.028416990773558193,-1.666664493053656,4.274556443167878,54.41860983841914,61.77981408992254,3.3468691918848776,1.2518791281763129,-1.7971241718175577,-4.080056385241107,22.21812794027193,3.760002136230483,2.457417133351015,-1.6230007171630803,-6.218128138708039,2.9721267043818926,-3.920564427935574,0.6745629936093991,5.590003967285156,1.6878031035878822,-57.32331597060282,2.297563710772485,6,2.7550010681152344,0.3000030517578125,-3.7749996185302734,-2.789997100830078,8.319999694824219,1,0.08973136975767915,-1.160011718893053,129.5,-2.8181439866832263,129.41000366210938,1.3157810199436828,129.16000366210938,0.08973136975767915
8536,2017-06-28,126.76000213623048,127.5199966430664,125.80999755859376,126.83000183105469,334800.0,0.00747100972568937,1.3586368013132983,0.032109947259186374,60.18458400201577,61.98274564209613,2.4794913296369003,0.4017844657276015,-2.6520357806846135,-4.900973297092449,22.108042061875192,1.709999084472642,2.4046659905803125,-0.7269985198974496,-5.27572809238977,3.8217310525948704,-3.0013633061436025,1.5473662663487175,4.536601409912109,21.51908717633459,-41.678990935890425,2.2743647862461627,6,1.8149986267089702,-0.34999847412110796,-4.715002059936538,-3.7299995422363423,8.239997863769517,2,0.07147369071713494,-1.666664493053656,125.81999969482422,-1.160011718893053,129.5,-2.8181439866832263,129.41000366210938,0.07147369071713494
8537,2017-06-29,124.3499984741211,126.5,123.62999725341795,126.5,454500.0,-0.019012335291059168,1.6697681020563997,30.71444141689997,51.85185507202271,60.31302199297827,4.861447870945142,2.7495618883467614,-0.19221792906726876,-2.3663269339424318,21.383083875932833,3.1300048828125284,2.2053034488176166,-3.0080020904540987,-7.764818391166983,1.7488142102587716,-5.386410240810534,-0.6295939400976636,6.835472958374027,10.510969066975147,-56.642299507471364,2.3784081503564365,6,3.170001983642578,2.555004119873047,-2.3049983978271484,-0.9999961853027344,10.099998474121122,3,0.09055088278568668,1.3586368013132983,126.76000213623048,-1.666664493053656,125.81999969482422,-1.160011718893053,129.5,0.09055088278568668
8538,2017-06-30,126.04000091552734,126.52999877929688,125.08999633789062,125.3000030517578,468400.0,0.013590691291869739,-1.4827386628958532,-0.3441848086442819,49.21874391058578,57.95723727902414,2.7715609854225534,0.9308660099528652,-1.8262481103779038,-3.9178796091918002,19.884163510286502,2.1800003051757812,2.085307152491964,-1.2059997558593807,-5.976872877083991,3.5648733653652442,-3.591436316471686,1.1794368047529247,4.843251549804677,35.182543050399815,-28.23462868474367,2.3854365606123102,6,1.4650001525878906,1.1650009155273438,-3.4850006103515625,-2.6899986267089844,7.349998474121094,4,0.06989848559183032,1.6697681020563997,124.3499984741211,1.3586368013132983,126.76000213623048,-1.666664493053656,125.81999969482422,0.06989848559183032
8539,2017-07-03,125.98999786376952,127.11000061035156,125.94000244140624,126.7699966430664,276200.0,-0.0003967236702207,-1.659118100951898,-1.0540554473003196,45.9974552548986,56.08529817081911,2.214128669228913,0.9824069378088751,-1.7209893579611588,-3.7212864027928134,18.57166265876473,1.1699981689453267,2.0371223502529574,-1.2250026702881058,-6.021265928815595,3.5712605882393973,-3.6231342995518645,1.1731289589756386,4.603124393085935,45.124265689482264,-14.14408867485318,2.3981316292637485,7,1.0649986267089986,1.2150039672851705,-3.1799983978271342,-2.6399955749511577,7.310005187988267,0,0.07564097603205,-1.4827386628958532,126.04000091552734,1.6697681020563997,124.3499984741211,1.3586368013132983,126.76000213623048,0.07564097603205
8540,2017-07-05,126.12000274658205,128.25999450683594,125.45999908447266,126.08999633789062,729900.0,0.0010318666959030498,-3.3410750932973747,-0.03846981493800414,43.93141806916176,54.463881378538666,1.6370444846444343,1.0221596763244634,-1.8675581382021846,-3.7185838010294816,18.62830034587445,2.7999954223632812,1.584997809179967,-1.1694980621337692,-5.84137232345104,3.502376199183516,-3.5054351927924046,1.1664390685248662,4.1945945101359,53.779848170015754,-1.8408593564152156,2.335937130658641,7,0.9349937438964702,1.084999084472642,-3.3100032806396626,-2.465000152587905,4.689994812011733,2,0.07040911084707857,-1.659118100951898,125.98999786376952,-1.4827386628958532,126.04000091552734,1.6697681020563997,124.3499984741211,0.07040911084707857
8541,2017-07-06,123.7300033569336,125.4800033569336,123.41999816894531,125.41000366210938,610300.0,-0.01895020090073085,1.2637423444043412,-55.988049834705244,38.31992849975028,52.836209448497456,3.470178197901248,3.5334654638097334,0.48872461572963743,-1.2301427160759602,18.98720874181496,2.700004577636733,0.8779838742203054,-3.5214977264404297,-8.300384826071905,1.257389373191046,-5.910941276256182,-1.1320541766246919,6.31720989965234,6.405070713821825,-43.77336413393567,2.3894435498157383,7,3.2199935913085938,3.4749984741210938,-0.9200038909912109,0.15999984741210938,6.599998474121122,3,0.08413477531948588,-3.3410750932973747,126.12000274658205,-1.659118100951898,125.98999786376952,-1.4827386628958532,126.04000091552734,0.08413477531948588
8542,2017-07-07,126.12999725341795,126.62999725341795,124.04000091552734,124.04000091552734,511600.0,0.01939702441905622,-1.4784697378987963,-1.2440452132369886,37.383191730671875,50.27347903602035,0.6651227873372392,1.398942519183592,-1.889423659674847,-3.521050746849582,19.81424109076609,2.899993896484361,0.4238614476157494,-1.2445037841796989,-5.75431524055206,3.265307672192648,-3.4994095123658866,1.0104019440064747,3.519583097909546,55.99175898661358,11.597476022547106,2.254905728186175,7,0.819999694824233,1.075004577636733,-3.3074970245361186,-1.9349937438964702,6.819999694824261,4,0.07032429191892087,1.2637423444043412,123.7300033569336,-3.3410750932973747,126.12000274658205,-1.659118100951898,125.98999786376952,0.07032429191892087
8543,2017-07-10,126.54000091552734,126.98999786376952,125.47000122070312,125.8000030517578,546100.0,0.003250643550603005,-1.1714214091476138,0.3540665839234961,35.53817928742525,46.31599618499457,-0.21769695514333876,1.2781451740338525,-2.263017986312448,-3.8189559256714176,20.74118264464692,1.519996643066392,0.07191236205770224,-0.9765003204345675,-5.166677456282429,3.213676815413308,-3.071588888358491,1.1185882474893702,2.7358045048572137,64.46291543976241,25.848570901425127,2.095088567923935,7,-0.40000152587890625,0.6650009155273438,-3.2574996948242188,-2.3449974060058594,6.609992980957031,0,0.06250984649506397,-1.4784697378987963,126.12999725341795,1.2637423444043412,123.7300033569336,-3.3410750932973747,126.12000274658205,0.06250984649506397
8544,2017-07-11,125.83000183105469,126.45999908447266,124.8499984741211,126.0199966430664,337200.0,-0.005610866756249,2.0093477935356905,-0.2567504871485522,36.79949530122783,44.35831679197331,-0.09279208637494207,2.056568909415404,-1.4767193527680718,-3.0220433708064434,20.541200363533424,1.69000244140625,-0.1825650889885111,-1.6629993438720732,-5.887038154366451,2.5610394666223044,-3.775018749119255,0.4490200613751085,3.0944551542435192,49.79350176863371,14.891882077006699,2.1120194052471883,7,0.0099945068359375,1.375,-1.3775005340576172,-1.6349983215332031,7.5099945068359375,1,0.06008104147327398,-1.1714214091476138,126.54000091552734,-1.4784697378987963,126.12999725341795,1.2637423444043412,123.7300033569336,0.06008104147327398
8545,2017-07-12,127.16000366210938,127.44000244140624,126.4000015258789,126.9499969482422,308900.0,0.010569830816981263,1.7012860907992622,-1.105328675259934,42.76433608976818,42.422733690612475,-1.3552432629689406,0.758360623187599,-2.684702035754924,-4.274079312217509,19.946470518309525,1.6100006103515483,-0.5740556345539147,-0.3284976959228487,-4.553818018882083,3.8968226270363715,-2.441157857402459,1.7841624655567614,1.4341857942076501,93.03486363895195,59.234162694348186,2.112660161479612,7,-1.32000732421875,0.0449981689453125,-2.562501907348633,-2.9650001525878906,4.029998779296847,2,0.04828561821973265,2.0093477935356905,125.83000183105469,-1.1714214091476138,126.54000091552734,-1.4784697378987963,126.12999725341795,0.04828561821973265
8546,2017-07-13,126.47000122070312,127.87999725341795,125.79000091552734,127.3499984741211,284500.0,-0.005426253708200046,1.1546411618733923,-4.190329143355656,42.16656861473058,41.34659075091335,-0.7942247316511271,1.4029422825942106,-1.8855971485457275,-3.4949613283787073,18.84230292692166,2.089996337890611,-1.1573080914004379,-0.944000244140625,-5.186823384261942,3.2988228959806776,-3.065411814201269,1.1774113259200334,1.81373675837159,63.28131829705417,30.07533921904306,2.121411570060653,7,-0.6300048828125,0.7350006103515625,-1.625,-2.2749977111816406,6.1399993896484375,3,0.034316409393535974,1.7012860907992622,127.16000366210938,2.0093477935356905,125.83000183105469,-1.1714214091476138,126.54000091552734,0.034316409393535974
8547,2017-07-14,126.43000030517578,126.93000030517578,126.2699966430664,126.73999786376952,430600.0,-0.00031628777687398024,-1.095233481883356,0.3522710524262256,41.21462017478321,40.4572436691575,-0.4784627718902641,1.4080212373524006,-1.704727868801271,-3.3624583691574514,17.936900492605663,0.660003662109375,-1.2713630972774723,-0.9160011291503878,-5.177005620420459,3.3450033621196695,-3.0465033747854307,1.2145011164846409,1.561913285291169,52.14529596019645,16.59417973096633,2.1305022456350318,7,-0.5900039672851562,0.7750015258789062,-1.2425003051757812,-2.299999237060547,7.439994812011719,4,0.03084712106671783,1.1546411618733923,126.47000122070312,1.7012860907992622,127.16000366210938,2.0093477935356905,125.83000183105469,0.03084712106671783
8548,2017-07-17,126.19000244140624,126.58999633789062,125.5999984741211,126.37999725341795,390200.0,-0.0018982667340839976,2.2459319850410604,0.612891317188451,40.327310085773775,39.82722753925475,-0.2402102279081788,1.383436802778462,-1.357918400063724,-3.0361631218320184,16.200890194812036,0.9899978637695312,-1.5810142850165931,-0.9429992675781449,-4.970168167771945,3.0841696326156693,-2.956583717675059,1.0705851825187551,1.6899948120117188,44.224571192603,6.937871161133394,2.013584450096904,7,-0.3500061035156108,1.145000457763686,-1.1950016021728374,-2.0600013732910014,9.069992065429702,0,0.05356996890442933,-1.095233481883356,126.43000030517578,1.1546411618733923,126.47000122070312,1.7012860907992622,127.16000366210938,0.05356996890442933
8549,2017-07-18,125.41999816894531,126.30999755859376,125.33999633789062,126.16999816894531,339200.0,-0.006101943557838219,-1.1318622354874721,3.947476207685821,48.59154589047537,40.34501951940071,0.49219637083055545,1.7775363007862381,-0.5216974852242515,-2.17755500613103,14.13489241402483,0.9700012207031392,-1.5819830585526518,-1.4165031433105497,-4.983277589877815,2.150271303256716,-3.1998903665941896,0.3668840799730759,2.192399139404287,3.1496772526980887,-37.04386347101733,1.7833872232836323,7,0.22999954223632812,1.9950027465820312,-0.42499732971191406,-1.2899971008300781,8.630004882812472,1,0.061632880245513055,2.2459319850410604,126.19000244140624,-1.095233481883356,126.43000030517578,1.1546411618733923,126.47000122070312,0.061632880245513055
8550,2017-07-19,126.08000183105469,126.16000366210938,125.0500030517578,125.62000274658205,484900.0,0.00526234788506641,2.580631268073632,-0.6133321126301894,47.55747386306021,41.371413448657364,-0.19453563142252506,0.8466953214667399,-1.0393952720551312,-2.754436377623236,12.0078902077361,1.1100006103515767,-1.633897290174744,-0.5569992065429688,-3.793295104768447,2.6792966916825094,-2.175147155655708,1.0611487425697703,1.2808515289306541,36.395791153658976,-5.905481486237619,1.6181479491127357,7,-0.12000274658203125,1.3349990844726562,-1.085000991821289,-1.9500007629394531,7.119995117187528,2,0.057582442904499764,-1.1318622354874721,125.41999816894531,2.2459319850410604,126.19000244140624,-1.095233481883356,126.43000030517578,0.057582442904499764
8551,2017-07-20,126.77999877929688,126.9499969482422,125.36000061035156,126.5500030517578,496500.0,0.005552006171289259,4.579012180430771,0.49999170716339864,59.950849511150665,43.87893097982167,-0.4653267519466624,-0.08030636967887972,-1.6050385358364565,-3.3670354137987033,10.195578324532658,1.5899963378906392,-1.6030714314659917,0.28449783325194744,-2.636602510813958,3.205598177317853,-1.1760523387810053,1.7450480052849002,0.34440326922606346,91.05269920814601,42.88240991142838,1.4605501720329512,7,-0.41500091552734375,0.6350021362304688,-1.7849979400634766,-2.6499977111816406,7.040008544921903,3,0.03478469557162911,2.580631268073632,126.08000183105469,-1.1318622354874721,125.41999816894531,2.2459319850410604,126.19000244140624,0.03478469557162911
8552,2017-07-21,138.42999267578122,139.38999938964844,131.1300048828125,131.24000549316406,2340900.0,0.0918914182730437,-1.2294217095224464,31.261394546538117,77.94314054979107,48.59059334230676,-11.384258531027214,-11.594672447389527,-12.980600522445542,-14.843436131947499,9.564604725726483,12.610000610351562,-1.2420668008681162,11.470992279052709,5.4610564250639015,17.480928133041516,8.466024352058298,14.47596020604712,-15.009994506835909,93.30539080173553,41.695619424689916,3.0049679269944054,7,-6.309993743896456,-7.024993896484347,-13.434991836547823,-14.299991607665987,-4.569992065429659,4,-0.04204285468006008,4.579012180430771,126.77999877929688,2.580631268073632,126.08000183105469,-1.1318622354874721,125.41999816894531,-0.04204285468006008
8553,2017-07-24,138.19000244140622,139.25,136.49000549316406,138.38999938964844,1116200.0,-0.0017336577842425038,1.874997019764919,-0.027816036824896945,77.28087747618453,53.08852469507973,-10.412961818121815,-11.239432050468082,-12.49877055821625,-14.455352601475568,8.703048526407875,2.7599945068359375,-0.5092685513383373,10.792002105712868,3.0075319571554644,18.576472254270286,6.899767031434152,14.684237179991584,-14.450604248046844,91.63181830757196,37.58229335984641,3.892235074278709,7,-5.970001220703097,-6.785003662109347,-13.207502365112276,-14.060001373290987,-5.220001220703097,0,-0.03126135934508323,-1.2294217095224464,138.42999267578122,4.579012180430771,126.77999877929688,2.580631268073632,126.08000183105469,-0.03126135934508323
8554,2017-07-25,137.30000305175778,138.69999694824222,136.71000671386722,138.69999694824222,823500.0,-0.006440403603189759,1.8428555858309472,7.000076295108773,74.17821443692094,56.578955622541145,-8.632655951820226,-10.26121187518423,-11.36455006584417,-13.403527612737818,7.727934966594714,1.989990234375,0.10688160301910443,9.512002563476528,0.5862310483601902,18.437774078592852,5.0491168059183735,13.974888321034697,-13.247592834472627,85.42540535824095,30.047072000825203,4.462885757558165,7,-5.080001831054659,-5.895004272460909,-11.43499946594234,-12.299999237060504,-3.5299987792968466,1,-0.014858037141869729,1.874997019764919,138.19000244140622,-1.2294217095224464,138.42999267578122,4.579012180430771,126.77999877929688,-0.014858037141869729
8555,2017-07-26,137.11000061035156,137.97000122070312,136.69000244140622,137.21000671386722,523200.0,-0.0013838487777352304,-1.7233945847671186,0.07143324250682939,81.97897539227405,61.00255637560153,-7.691680564056952,-9.678231065858753,-10.92975570123319,-13.049085856247558,8.71578260961676,1.2799987792969034,0.7777608085101235,8.757500076293951,-1.0306032240287948,18.545603376616697,3.863448426132578,13.651551726455324,-12.750838609619137,83.74911633876037,21.259927158902634,4.8940516501613756,7,-4.8899993896484375,-5.7050018310546875,-10.769998550415039,-11.634998321533203,-2.100006103515625,2,-0.022317829078637996,1.8428555858309472,137.30000305175778,1.874997019764919,138.19000244140622,-1.2294217095224464,138.42999267578122,-0.022317829078637996
8556,2017-07-27,135.82000732421878,137.03999328613278,135.19999694824222,137.03999328613278,629700.0,-0.009408455111883263,2.0164221480120044,12.199115044243753,74.45738262723225,64.69619664809586,-5.51597462396515,-8.089432551477856,-9.411360733252565,-11.603678463670406,9.496083491991932,1.9100036621093466,1.4998690890971602,7.014506530761736,-3.288344493648964,17.317357555172435,1.863081018556386,12.165932042967086,-11.160228575708032,56.77972833426041,-6.261539063647646,5.151425512205349,7,-3.6000061035156534,-4.415008544921903,-9.480005264282255,-10.345005035400419,-1.260009765625,3,-0.01929031243329471,-1.7233945847671186,137.11000061035156,1.8428555858309472,137.30000305175778,1.874997019764919,138.19000244140622,-0.01929031243329471
8557,2017-07-28,135.61000061035156,136.32000732421878,135.10000610351562,135.83999633789062,569800.0,-0.0015462133893565655,1.0503917219094498,0.18852325741373935,73.12596364422971,68.34049148792431,-4.32127075064335,-7.370491108300172,-8.893312426171889,-11.232472133539204,10.710323160444634,1.2200012207031534,2.0682032009000864,6.241499710083019,-4.264807626422993,16.74780704658903,0.9883460418300274,11.494653378336025,-10.655617449018067,12.289042334929075,-48.48330262852028,5.253153668253004,7,-3.3899993896484375,-4.2050018310546875,-9.204998016357422,-10.134998321533203,-2.3200073242187784,4,-0.013199566979399835,2.0164221480120044,135.82000732421878,-1.7233945847671186,137.11000061035156,1.8428555858309472,137.30000305175778,-0.013199566979399835
8558,2017-07-31,134.85000610351562,135.89999389648438,134.53999328613278,135.69999694824222,637100.0,-0.005604265934778918,1.1760275393987198,3.6956810190407925,72.94000405142052,71.04587572802932,-2.4626430573714515,-6.2363737723915165,-7.8409740440506255,-10.315497917809836,11.906073308896442,1.360000610351591,2.7454667222461637,5.041004943847668,-5.615389463243076,15.697399350938412,-0.28719225969769013,10.36920214739304,-9.606910617615824,7.452224626784135,-52.44890317060615,5.328197203545372,7,-2.6300048828125,-3.44500732421875,-8.382503509521484,-9.375003814697266,-1.45001220703125,0,-0.007341530948126951,1.0503917219094498,135.61000061035156,2.0164221480120044,135.82000732421878,-1.7233945847671186,137.11000061035156,-0.007341530948126951
8559,2017-08-01,135.52000427246094,139.74000549316406,134.35000610351562,137.69999694824222,592000.0,0.00496846969684972,-1.3849612790407195,2.5647248900457247,72.00001927427542,73.76171410705322,-1.731360390584257,-6.488467706555269,-8.21899992107133,-10.815202813420882,13.752820854519547,5.3899993896484375,3.530780056880957,5.234502792358398,-5.554319324026892,16.02332490874369,-0.15990826583424678,10.628913850551044,-9.99397070848616,21.70683305071071,-32.598467014261615,5.394411058192647,8,-2.970001220703125,-3.94000244140625,-8.432502746582031,-10.045001983642578,-2.3800048828125,1,-0.01881643278752465,1.1760275393987198,134.85000610351562,1.0503917219094498,135.61000061035156,2.0164221480120044,135.82000732421878,-0.01881643278752465
8560,2017-08-02,135.0,135.58999633789062,133.77000427246094,135.11000061035156,660400.0,-0.003837103424343735,2.401879554497098,0.05045916510345148,72.65003946381086,75.17273521290437,0.2089860812431823,-5.5538339459524195,-7.430257358139727,-10.144722045328933,15.106019411294225,1.8199920654296875,4.422401801830006,4.270498657226568,-6.527416752356146,15.068414066809268,-1.1284590475647747,9.669456362017925,-8.905407558857647,20.6029392971246,-31.221647518336326,5.398957704791351,8,0.43500518798828125,-3.4199981689453125,-7.752496719360352,-9.52499771118164,-1.279998779296875,2,-0.009111079463252292,-1.3849612790407195,135.52000427246094,1.1760275393987198,134.85000610351562,1.0503917219094498,135.61000061035156,-0.009111079463252292
8561,2017-08-03,134.13999938964844,135.58999633789062,133.66000366210938,135.02999877929688,484700.0,-0.006370374891493058,-1.0864888940209996,8.090858648911084,69.6183319918791,74.24775648424747,2.4840157791250306,-4.083308456721738,-6.326925636063052,-9.139314824345703,16.59944037446743,1.92999267578125,5.258916622728464,2.889998245239269,-7.482498441148039,13.262494931626577,-2.2962500979543847,8.076246588432923,-7.499590426425215,7.89466419380664,-42.07633108653872,5.186248343193655,8,2.5600051879882812,-2.55999755859375,-6.792497634887695,-8.664997100830078,0.8600006103515625,3,0.006485724773714674,2.401879554497098,135.0,-1.3849612790407195,135.52000427246094,1.1760275393987198,134.85000610351562,0.006485724773714674
8562,2017-08-04,135.0,135.27999877929688,133.47999572753906,134.63999938964844,355800.0,0.006411216745673576,2.9130579005854744,-0.4044953452089084,71.73162884462235,73.6311733029628,1.213965516814909,-4.47410865673254,-7.002732208966961,-9.836574099836895,18.4765595822939,1.8000030517578125,6.177948058883857,3.3064987182617074,-6.9014493698471995,13.514446806370628,-1.7974753257927603,8.41047276231616,-7.835607175579142,24.28118053118053,-25.325452173322027,5.103974044054458,8,1.6100006103515625,-3.4199981689453125,-7.507497787475586,-9.52499771118164,-0.3200073242187784,4,-0.0032592773437497558,-1.0864888940209996,134.13999938964844,2.401879554497098,135.0,-1.3849612790407195,135.52000427246094,-0.0032592773437497558
8563,2017-08-07,134.44999694824222,135.36000061035156,134.16000366210938,134.83999633789062,443300.0,-0.004074096679687278,-1.474256319904356,-1.083329801212145,72.51871390780505,73.44678435528326,1.316054784907152,-3.479521097628009,-6.298853153059753,-9.141502626278424,20.30380471600442,1.1999969482421875,6.932211416828977,2.360995864868187,-7.616576567218459,12.338568296954833,-2.627790351175122,7.34978208091151,-6.782579617071633,15.49520299520345,-38.336062317453894,4.988786216043322,8,2.1600036621093466,-2.8699951171875284,-7.23749542236331,-8.974994659423857,0.8000030517577841,0,-0.008627770088801001,2.9130579005854744,135.0,-1.0864888940209996,134.13999938964844,2.401879554497098,135.0,-0.008627770088801001
8564,2017-08-08,133.38999938964844,134.94999694824222,133.07000732421878,134.39999389648438,762600.0,-0.007883953757186313,-1.2788048051936827,2.589733557651114,67.872870669522,71.87943938608858,1.9702879974412326,-1.9226846586293505,-5.081551495137774,-7.937614924495989,22.238476545886414,1.8799896240234375,6.190616517841022,0.9229984283447266,-8.619500605218576,10.465497461908015,-3.8482510884369105,5.694247945126378,-5.239678531998123,12.698153194065014,-41.54831020741218,4.771249516781647,8,3.0150070190429688,-1.80999755859375,-6.034997940063477,-7.914997100830078,1.220001220703125,1,7.492695765543012e-05,-1.474256319904356,134.44999694824222,2.9130579005854744,135.0,-1.0864888940209996,134.13999938964844,7.492695765543012e-05
8565,2017-08-09,133.30000305175778,133.72999572753906,132.52999877929688,133.25999450683594,552500.0,-0.0006746857958050967,1.6666779695500322,-0.039612636158966284,66.43147805047245,70.98767221089305,1.6349313541740287,-1.4220172354015688,-4.818835887753721,-7.792686091849916,23.81166161886946,1.1999969482421875,5.423796522901199,0.5260021209716399,-8.68698995943987,9.738994201383164,-4.080493919234129,5.132498161177409,-4.686094808686931,25.163558392339752,-23.41810278027745,4.6064960402057595,8,2.8349990844726847,-1.7200012207030966,-6.1700038909911825,-7.825000762939425,0.8499908447265909,2,-0.0012003275202268071,-1.2788048051936827,133.38999938964844,-1.474256319904356,134.44999694824222,2.9130579005854744,135.0,-0.0012003275202268071
8566,2017-08-10,130.80999755859378,133.08999633789062,130.67999267578122,132.8699951171875,703700.0,-0.018679710698860097,-1.07758280497748,-51.488939740691855,14.325841091318551,64.45432526056959,3.731989073526819,1.4859883179391602,-2.217912871593967,-5.252727992742251,25.447210357258708,2.6200103759765625,4.672609987152924,-2.18100318908688,-10.963179254286786,6.601172876113026,-6.572091221686833,2.210084843513073,-1.7510454255192087,2.777877401707701,-38.48812090158248,4.391088032599951,8,4.400001525878878,0.7700042724609091,-3.679998397827177,-5.334995269775419,3.4900054931640057,3,0.02224603406789205,1.6666779695500322,133.30000305175778,-1.2788048051936827,133.38999938964844,-1.474256319904356,134.44999694824222,0.02224603406789205
8567,2017-08-11,130.33000183105472,131.72999572753906,130.08999633789062,131.32000732421878,474600.0,-0.003669411639000031,-1.2312666728945878,0.4805857604219201,14.010980181736201,57.906655941715776,3.781967290132741,2.3959867595846447,-1.6641402498394768,-4.716601112945767,27.076952595745063,1.6399993896484375,3.7283136070604996,-2.8559989929198935,-11.186350801039538,5.474352815199751,-7.021174896979716,1.3091769111399287,-0.8438075635765756,4.554180238871332,-29.08753008532718,4.165175904059822,8,4.584999084472628,1.5600013732909872,-3.2525024414062784,-4.8549995422363565,4.419998168945284,4,0.0358321039157119,-1.07758280497748,130.80999755859378,1.6666779695500322,133.30000305175778,-1.2788048051936827,133.38999938964844,0.0358321039157119
8568,2017-08-14,132.94999694824222,133.33999633789062,131.19999694824222,131.39999389648438,400600.0,0.020102778181372072,-1.1948746038577758,-1.565650960990149,32.80629169028879,53.551797321272815,0.9656623569397311,0.3250666653372889,-4.221913925197583,-7.27408076063206,28.877006386207672,3.009994506835909,3.120791490113163,-0.574003601074196,-8.230468968018613,7.082461765870207,-4.4022362845464045,3.2542290823980125,-3.05365023173664,58.84774179369264,30.444499777532748,3.828232683472203,8,-0.11000061035159092,-0.6549949645996378,-5.872497558593778,-7.4749946594238565,3.5700073242187216,0,0.013012378843547445,-1.2312666728945878,130.33000183105472,-1.07758280497748,130.80999755859378,1.6666779695500322,133.30000305175778,0.013012378843547445
8569,2017-08-15,133.14999389648438,133.78999328613278,132.22000122070312,132.77999877929688,425500.0,0.001504302014538661,-1.1073857119449069,0.2387060572351085,34.36014873114489,49.29736501764326,0.4404422049209131,0.7735339711366294,-4.302245309050136,-7.434992599880502,30.6966866035161,1.569992065429659,2.5350736214560925,-0.7605064392089957,-7.408487197861348,5.887474319443356,-4.084496818535172,2.5634839401171803,-3.05999755859375,82.70270493189277,58.76808982486809,3.3239903793261742,8,-0.30999755859375,-0.8549919128417969,-6.4774932861328125,-7.674991607666016,4.300003051757841,1,0.01577173263070697,-1.1948746038577758,132.94999694824222,-1.2312666728945878,130.33000183105472,-1.07758280497748,130.80999755859378,0.01577173263070697
8570,2017-08-16,133.33999633789062,134.13999938964844,133.16999816894528,133.30999755859378,327700.0,0.0014269804740205672,-5.258121677494606,0.08107885186399445,39.273306617247044,45.925695531573034,-0.01094579110798577,1.2177544945350292,-4.3040759043908565,-7.571315220539731,32.50917278062568,0.9900054931640625,1.980688688255924,-0.9335037231445256,-6.483330098116767,4.616322651827716,-3.7084169106306604,1.8414094643416092,-2.8639996337890636,80.24685311260225,57.969097677581416,2.774913187486124,8,-0.6149978637695312,-0.9449920654296875,-6.817497253417969,-7.864994049072266,3.30999755859375,2,0.009524556077252999,-1.1073857119449069,133.14999389648438,-1.1948746038577758,132.94999694824222,-1.2312666728945878,130.33000183105472,0.009524556077252999
8571,2017-08-17,131.19000244140622,133.16999816894528,130.91999816894528,133.16999816894528,434900.0,-0.016124148459073062,1.2727321768482056,-66.00254323505744,33.62961790818706,41.69213876085801,1.873615373837083,3.9158420020876576,-1.9825002936489398,-5.37943906101134,34.48600752109541,2.419998168945341,1.327422268312489,-3.303997802734415,-7.862060878426888,1.2540652729580586,-5.5830293405806515,-1.024966264888178,-0.34344538574217154,27.160624065163695,3.4698514241634193,2.279031537846235,8,1.5349960327148722,1.205001831054716,-4.667503356933565,-5.715000152587862,5.679992675781278,3,0.02256262977356216,-5.258121677494606,133.33999633789062,-1.1073857119449069,133.14999389648438,-1.1948746038577758,132.94999694824222,0.02256262977356216
8572,2017-08-18,132.61000061035156,132.8800048828125,130.16999816894528,130.91000366210938,925800.0,0.010823981572677832,1.4196429179637995,-0.8585861699586163,42.090369605674205,38.3112116161768,0.08822049992599545,2.1475758928095843,-3.1844435168309815,-6.766116977864499,32.79197379904116,2.710006713867216,0.6948080578716542,-1.5930000305175724,-5.824449031449291,2.638448970414146,-3.7087245309834316,0.5227244699482867,7.1300048828125,61.460999777075976,34.24076229444229,2.1157245004658574,8,-0.09000396728515625,-0.214996337890625,-6.087501525878906,-7.134998321533203,3.4900054931640625,4,0.012744155294682091,1.2727321768482056,131.19000244140622,-5.258121677494606,133.33999633789062,-1.1073857119449069,133.14999389648438,0.012744155294682091
8573,2017-08-21,133.8699951171875,134.8699951171875,132.05999755859378,132.60000610351562,880600.0,0.009501504419249462,-1.3914810726576532,0.747053702058145,44.406742839999794,35.703864079563225,-1.4110906534765206,0.5769221266060072,-4.208213109313817,-7.988958355642055,31.25255868204559,2.8099975585937216,0.17514127790633438,-0.1170051574707145,-3.9098266106013853,3.6758162956599563,-2.01341588403605,1.7794055690946209,5.678610229492193,78.72339044020025,48.707011483787504,1.896410726565333,8,-1.3899993896484375,-1.4749908447265625,-7.347496032714844,-8.39499282836914,10.139999389648438,0,0.006573578209531972,1.4196429179637995,132.61000061035156,1.2727321768482056,131.19000244140622,-5.258121677494606,133.33999633789062,0.006573578209531972
8574,2017-08-22,135.25999450683594,135.42999267578122,133.91999816894528,133.91999816894528,371900.0,0.010383203408886876,-1.2537293037872828,1.0551243541992295,50.83224981463771,33.9706164978038,-2.8026660094860745,-1.0263682082918422,-5.424784015873627,-9.341966926615498,29.694584153726787,1.5599975585937216,-0.47410853845178735,1.3749946594238338,-2.142407025245035,4.8923963440927025,-0.38370618291060055,3.133695501758268,4.101038696289066,96.76809227225708,62.85272019609408,1.7587008423344344,8,-2.5,-2.864990234375,-8.672494888305664,-9.784992218017578,7.510009765625,1,0.009315465154490443,-1.3914810726576532,133.8699951171875,1.4196429179637995,132.61000061035156,1.2727321768482056,131.19000244140622,0.009315465154490443
8575,2017-08-23,134.05000305175778,134.94999694824222,134.0,134.94999694824222,579300.0,-0.008945671330904847,1.111118646366618,-0.6716390717165328,49.71823261431205,37.90310444480308,-1.6484512507364855,-0.060479117527989956,-4.082474491164135,-8.094619571627959,28.06259160520105,1.2599945068359375,-1.1603945961306863,0.3180030822753679,-2.8584219617765996,3.4944281263273353,-1.27020943975063,1.9062156043013658,5.127209450683637,73.76442841850898,35.047454561609925,1.588212522025987,8,-1.2900085449218466,-1.6549987792968466,-7.517503738403292,-8.575000762939425,10.229995727539091,2,0.025363624163228682,-1.2537293037872828,135.25999450683594,-1.3914810726576532,133.8699951171875,1.4196429179637995,132.61000061035156,0.025363624163228682
8576,2017-08-24,133.19999694824222,134.10000610351562,131.6199951171875,134.08999633789062,590800.0,-0.006340962955348695,4.450460269286876,0.9888949170932565,44.360884284475574,41.27531601177412,-0.4735723009139008,0.6146939335574189,-3.1301882457109116,-7.183239856922782,26.722735876612585,2.480010986328125,-1.7123664084960524,-0.40100250244137214,-3.427412259021878,2.625407254139134,-1.914207380731625,1.1122023758488808,5.797071267529276,57.60459968844297,16.3567981697015,1.513204878290248,8,-0.4000015258789631,-0.6499938964844034,-6.512496948242216,-7.7249946594238565,12.229995727539034,3,0.02590087858322354,1.111118646366618,134.05000305175778,-1.2537293037872828,135.25999450683594,-1.3914810726576532,133.8699951171875,0.02590087858322354
8577,2017-08-25,133.82000732421878,135.10000610351562,133.33999633789062,133.89999389648438,454400.0,0.00465473265902161,-2.3846063558202997,0.08987261474099996,48.0349648419243,42.96739080640029,-0.6106834122414853,-0.15419998104195543,-3.6331247224934202,-7.7390851995091765,25.48812705235769,1.900009155273409,-2.217910226812961,0.3085075378418196,-2.570003263573227,3.1870183392568663,-1.1307478628656895,1.7477629385493287,5.000519490616199,57.743139547924216,12.690967339223462,1.4392554007075207,8,-1.0200119018555256,1.0949935913085653,-6.930007934570341,-8.345005035400419,13.559997558593722,4,0.02279171742667163,4.450460269286876,133.19999694824222,1.111118646366618,134.05000305175778,-1.2537293037872828,135.25999450683594,0.02279171742667163
8578,2017-08-28,133.86000061035156,134.72999572753906,133.19999694824222,134.35000610351562,413700.0,0.0002988587949774857,1.4480279300283974,6.126096909578674,51.565629148902005,44.879110852817746,-0.567719549726803,-0.28687298481355583,-3.638918315991816,-7.696944632891814,24.447856122683298,1.5299987792968466,-1.653063723805218,0.3980010986328182,-2.4169407697139604,3.212942966979597,-1.0094698355405853,1.8054720328062217,4.787515631565611,58.792832769973046,9.249541907750064,1.4074709341733915,8,-1.0600051879883097,1.0550003051757812,-2.097501754760742,-4.395000457763672,13.339996337890625,0,0.016733942051027073,-2.3846063558202997,133.82000732421878,4.450460269286876,133.19999694824222,1.111118646366618,134.05000305175778,0.016733942051027073
8579,2017-08-29,132.97000122070312,133.61000061035156,132.58999633789062,133.1300048828125,396500.0,-0.006648732896984755,-1.2173682290111785,0.3265344253106219,48.95634977700532,45.95500453723534,0.328620845530196,0.4240316890066538,-2.753370404934998,-6.720211290128844,22.3867579225213,1.2700042724609375,-1.0174343045239027,-0.3644981384277344,-3.0130356544419783,2.2840393775865095,-1.6887668964348563,0.9597706195793876,5.507964659754606,38.793156367016564,-13.26253814293679,1.324268758007128,8,-0.17000579833987217,1.9449996948242188,-1.157501220703125,-3.5050010681152344,15.039993286132812,1,0.08302619526797383,1.4480279300283974,133.86000061035156,-2.3846063558202997,133.82000732421878,4.450460269286876,133.19999694824222,0.08302619526797383
8580,2017-08-30,133.77000427246094,134.0,132.49000549316406,132.8800048828125,301800.0,0.00601641757098248,1.2370440699422423,-5.562368872782758,60.4816251281923,48.938560895013694,-0.45144526517077566,-0.498397375654946,-3.5073561101190194,-7.417569198797565,20.55067310580435,1.5099945068359375,-0.7467313613241231,0.4970046997070199,-2.0436207846363743,3.037630184050414,-0.7733080424646914,1.7673174418787312,4.541802253766548,61.781677233783206,3.348391666469702,1.270312742171697,8,-0.9700088500976847,1.1449966430664062,-1.9575042724609375,-4.305004119873047,15.30999755859375,2,0.06727965696755844,-1.2173682290111785,132.97000122070312,1.4480279300283974,133.86000061035156,-2.3846063558202997,133.82000732421878,0.06727965696755844
8581,2017-08-31,135.00999450683594,135.27999877929688,133.57000732421878,133.91000366210938,466600.0,0.009269568623541335,1.0853562091198865,1.2359456169526977,65.72580893255966,51.564720820223194,-1.220984803262212,-1.7601096216642986,-4.671141764912846,-8.548258545924682,18.843892936596003,1.7099914550780966,-0.46989539401937463,1.693495178222662,-0.937806798441585,4.324797154886909,0.3778441898905385,3.0091461665547854,3.138975852245892,90.32240422215537,24.038002441704492,1.3156509883321292,8,-1.4850006103515625,-0.09499359130859375,-3.1974945068359375,-5.544994354248047,14.590011596679688,3,0.06866161506281343,1.2370440699422423,133.77000427246094,-1.2173682290111785,132.97000122070312,1.4480279300283974,133.86000061035156,0.06866161506281343
8582,2017-09-01,134.55999755859378,135.63999938964844,134.28999328613278,135.63999938964844,320800.0,-0.003333063969715,1.5000070642422714,-0.9818280181442125,56.33360985688408,52.88992826654367,-0.5199725356951888,-1.4174395778636892,-4.134091101480493,-7.995257848065918,17.185038359323357,1.3500061035156534,-0.29628601584170156,1.2654983520507983,-1.3133731338543555,3.844369837955952,-0.0239373909017786,2.554934095003375,3.429393356685324,65.71416115250189,-1.448513220431579,1.2894357429525796,9,-0.9300003051758097,0.35500335693356533,-2.7474975585937784,-5.094997406005888,15.680007934570284,4,0.08078177255059904,1.0853562091198865,135.00999450683594,1.2370440699422423,133.77000427246094,-1.2173682290111785,132.97000122070312,0.08078177255059904
8583,2017-09-05,133.28999328613278,134.71000671386722,132.60000610351562,134.22000122070312,428300.0,-0.009438200769199434,1.2094028360295226,0.8611169979796757,50.50798097631995,52.85389839561947,0.7365639114987061,-0.2517005568709294,-2.798055295683838,-6.619328148970865,15.140091679136447,2.110000610351591,0.15010542160882778,0.05349426269529545,-2.467483451409464,2.574471976800055,-1.2069945943570701,1.313983119747661,4.543009774219655,25.39648708086599,-38.15636125065494,1.2604888570523762,9,0.34000396728518467,1.6250076293945597,-1.477493286132784,-3.8249931335448935,17.38000488281253,1,0.10570944786854919,1.5000070642422714,134.55999755859378,1.0853562091198865,135.00999450683594,1.2370440699422423,133.77000427246094,0.10570944786854919
8584,2017-09-06,133.39999389648438,134.16000366210938,132.83000183105472,133.74000549316406,524300.0,0.0008252728328634884,1.2542252337294075,0.3656007481664887,50.21896948460865,52.90953582565242,0.37434185327430214,-0.3804182541027501,-2.8422860236617,-6.610511353275541,13.56966893483969,1.330001831054659,0.383501222289766,0.1629951477050895,-2.3581146427135877,2.6841049381237667,-1.0975597475042491,1.423550042914428,4.279749066039926,28.88857671552718,-31.20787827644817,1.2605548952093382,9,0.23000335693359375,1.5150070190429688,-1.587493896484375,-3.9349937438964844,18.110000610351562,2,0.10344830347193512,1.2094028360295226,133.28999328613278,1.5000070642422714,134.55999755859378,1.0853562091198865,135.00999450683594,0.10344830347193512
8585,2017-09-07,133.13999938964844,133.55999755859378,132.14999389648438,133.55999755859378,399100.0,-0.001948984398287834,5.714332425067346,1.2352466005475862,58.25571494833849,54.45340589941497,0.5494589101270435,-0.140214294747949,-2.399551201355024,-6.252762380059892,12.087334481812613,1.4100036621094034,0.48972871727627876,-0.08899917602539631,-2.6102826214480785,2.432284269397286,-1.3496408987367374,1.1716425466859448,4.389548677004285,28.366874926220152,-34.412925130795614,1.260641722711343,9,0.7549972534179688,-0.27500152587890625,-1.0749969482421875,-3.4999961853027344,18.800003051757812,3,0.11168690990953722,1.2542252337294075,133.39999389648438,1.2094028360295226,133.28999328613278,1.5000070642422714,134.55999755859378,0.11168690990953722
8586,2017-09-08,133.72000122070312,133.83000183105472,131.75,132.71000671386722,325500.0,0.00435633043197825,2.382128546440114,-2.4047593097182074,55.05926176298355,55.23388333508822,0.056967552929137355,-0.5175636456263248,-2.816609060086705,-6.720904669266119,11.472402333879431,2.080001831054716,0.3818424745138316,0.34550247192382244,-1.9098418326156832,2.600846776463328,-0.7821696803459304,1.4731746241935753,3.6623558479954568,50.642712848373115,-11.795644885742234,1.1276721522697544,9,-0.02500152587890625,-0.8550033569335938,-0.21249771118164062,-3.984996795654297,17.5,4,0.11486688954631452,5.714332425067346,133.13999938964844,1.2542252337294075,133.39999389648438,1.2094028360295226,133.28999328613278,0.11486688954631452
8587,2017-09-11,135.0,135.25,133.52000427246094,133.94999694824222,319800.0,0.009572231286359756,1.2322481566434669,1.0396126361589955,55.141064089747864,55.6311538840711,-1.1600371172602308,-1.5070251936226953,-3.83773710977664,-7.884935938245846,11.210827184449352,1.7299957275390625,0.41087882679318,1.3920013427734261,-0.4686207302173955,3.2526234157642477,0.46169030627802954,2.3223123792688227,2.2381098907035266,92.85714285714286,31.13706931078582,0.9303110364954067,9,-1.3050003051757812,-2.1350021362304688,-0.8599967956542969,-4.714996337890625,16.050003051757812,0,0.10814819335937509,2.382128546440114,133.72000122070312,5.714332425067346,133.13999938964844,1.2542252337294075,133.39999389648438,0.10814819335937509
8588,2017-09-12,134.67999267578122,135.61000061035156,134.41000366210938,134.91999816894528,422700.0,-0.0023704246238428484,-2.076980260970156,-0.2285759958147505,47.076603134512574,55.422293146016344,-0.7950944274653864,-1.1075502538528497,-3.3117223807197433,-7.456829773817105,10.448480906075153,1.1999969482421875,0.6098226246464549,0.9854942321777003,-0.9069091149365534,2.877897579291954,0.03929255862058767,1.9316959057348129,2.416754980487127,75.90653400218925,17.850634418087807,0.9462016735571233,9,-0.9849929809570028,-1.8149948120116903,-0.5849914550780966,-4.104988098144503,16.480010986328153,1,0.11553321698524943,1.2322481566434669,135.0,2.382128546440114,133.72000122070312,5.714332425067346,133.13999938964844,0.11553321698524943
8589,2017-09-13,135.25,135.32000732421878,133.57000732421878,134.61000061035156,360000.0,0.004232308844795973,3.487098730413022,-2.6666030898340645,56.46549101821036,54.97605602268502,-1.1260929324280653,-1.5938829392023877,-3.6632393443345848,-7.9149649528341115,9.356445341737635,1.75,0.7147976880011413,1.4505012512207145,-0.5449279015224704,3.4459304039638994,0.45278667484913626,2.4482158275922927,1.708212666521888,90.6735607920338,33.17520063980234,0.9977145763715883,9,-1.5550003051757812,-2.3850021362304688,-1.154998779296875,-4.179996490478516,15.699996948242188,2,0.1140110770347158,-2.076980260970156,134.67999267578122,1.2322481566434669,135.0,2.382128546440114,133.72000122070312,0.1140110770347158
8590,2017-09-14,134.61000061035156,134.82000732421878,133.52000427246094,134.82000732421878,392800.0,-0.004731973306088211,11.380585628130321,-0.3281358033522128,57.77289152978045,54.092398533487334,-0.3960593586075163,-0.9000032405887168,-2.8118727321341908,-7.202563309665749,8.083398388388696,1.7299957275390625,0.7389513414255191,0.7470016479492188,-1.267596569879771,2.7615998657782086,-0.26029746096526196,1.7543007568636995,2.212447766218787,74.0932683451332,15.922273106123953,1.0072991089144943,9,-0.9150009155273438,-1.7450027465820312,-0.6174964904785156,-3.2399978637695312,17.589996337890625,3,0.12554783314654228,3.487098730413022,135.25,-2.076980260970156,134.67999267578122,1.2322481566434669,135.0,0.12554783314654228
8591,2017-09-15,134.14999389648438,135.08999633789062,133.72000122070312,134.58000183105472,882300.0,-0.003417329409266867,-1.1240344921399084,2.0475913681608695,51.851775738706436,53.59441696480093,-0.07920161581398588,-0.2180508962875365,-2.0644375679198106,-6.666665444808956,7.849393837145412,1.3699951171875,0.8765379900380879,0.13899536132811363,-1.4356562540628488,1.713646976719076,-0.6483304463673676,0.9263211690235948,2.539405475933478,30.143097028546396,-26.92197983698121,0.7873258076954881,9,-0.46999359130859375,-1.2849960327148438,-0.2924919128417969,-2.7799911499023438,17.340011596679688,4,0.13261281665543256,11.380585628130321,134.61000061035156,3.487098730413022,135.25,-2.076980260970156,134.67999267578122,0.13261281665543256
8592,2017-09-18,134.30000305175778,134.50999450683594,133.69999694824222,134.22000122070312,432800.0,0.0011182196205625772,2.240089114047556,-0.18604733685808847,52.43903264223444,53.80897826101364,-0.30169599559357607,-0.24765497918474466,-1.996719815230108,-6.725089644198405,7.920810567529643,0.8099975585937216,0.7602236083664593,0.20450439453122726,-1.2286136367128222,1.6376224257752767,-0.5120546210908117,0.9210634101532662,2.259008296590622,37.32058114915539,-18.71934951762813,0.7165590156220284,9,-0.6200027465820028,-1.4350051879882528,-0.9050025939941122,-2.930000305175753,16.55000305175784,0,0.12598658067360247,-1.1240344921399084,134.14999389648438,11.380585628130321,134.61000061035156,3.487098730413022,135.25,0.12598658067360247
8593,2017-09-19,134.75,134.80000305175778,133.94000244140622,134.42999267578122,481800.0,0.003350684571978624,3.095110077745232,4.000000000001776,60.372932598257016,54.937196384752355,-0.5842517772930194,-0.6623003292125986,-2.2324894601773053,-7.075324649946737,7.343301353811974,0.8600006103515625,0.4461777349772831,0.6105010986328239,-0.8472895415916071,2.068291738857255,-0.11839422147940581,1.3393964187450536,1.6812310847603555,68.33298012122133,9.693754989739432,0.7288953201122218,9,-1.0699996948242188,-1.845001220703125,-1.3474979400634766,-3.3799972534179688,15.410003662109375,1,0.12096477218373147,2.240089114047556,134.30000305175778,-1.1240344921399084,134.14999389648438,11.380585628130321,134.61000061035156,0.12096477218373147
8594,2017-09-20,136.52000427246094,136.72999572753906,134.83000183105472,135.0,619400.0,0.013135467699153525,-1.0430035193647413,4.749904634750675,64.39787815361001,55.61965896311585,-2.0843296046119235,-2.4591496970820685,-3.7403930276681194,-8.710789960360685,6.868279310577602,1.9799957275390625,0.3901296030757919,2.3175048828125,0.5747669549103307,4.060242810714669,1.4461359188614153,3.1888738467635847,-6.350006103515653,93.45819270808575,33.76171072321566,0.8713689639510825,9,-2.2800064086914062,-3.07000732421875,-3.952505111694336,-5.150001525878906,15.029998779296875,2,0.10723702703986548,3.095110077745232,134.75,2.240089114047556,134.30000305175778,-1.1240344921399084,134.14999389648438,0.10723702703986548
8595,2017-09-21,137.44999694824222,137.6300048828125,135.50999450683594,136.41999816894528,485900.0,0.0068121348276932725,2.0503424958285765,0.6776288711539801,63.203446761147596,56.5245684073563,-2.613491660673759,-3.2900454609047642,-4.434950947669563,-9.485259193321781,6.498356059025171,2.1200103759765625,0.5533560742558734,3.0774978637695654,0.8123671766787481,5.342628550860383,1.9449325202241425,4.210063207314988,-7.148798828125052,95.41965467838256,37.96142863374753,1.1325653435454108,9,-1.8749923706054972,-3.5499954223633097,-4.882497787475614,-6.079994201660185,14.110000610351534,3,0.09821753582929138,-1.0430035193647413,136.52000427246094,3.095110077745232,134.75,2.240089114047556,134.30000305175778,0.09821753582929138
8596,2017-09-22,136.64999389648438,139.0,136.47999572753906,137.3699951171875,563000.0,-0.005820320622190289,-3.7547359935509874,-0.6990311398180409,60.8967178579835,57.16408549271581,-1.5133009886037598,-2.338206016302223,-3.3817108465757997,-8.536478148740969,7.343125209911652,2.5200042724609375,0.7143305457530573,2.104994964599598,-0.3050051796560922,4.514995108855288,0.8999948924717671,3.309995036727429,-6.055643505859393,55.660287728773504,-0.7224868649440239,1.2050000721278447,9,-0.38999176025390625,-2.0649948120117188,-4.089992523193359,-5.279991149902344,12.57000732421875,4,0.11379439258180502,2.0503424958285765,137.44999694824222,-1.0430035193647413,136.52000427246094,3.095110077745232,134.75,0.11379439258180502
8597,2017-09-25,136.8699951171875,137.47000122070312,136.30000305175778,136.85000610351562,819200.0,0.0016099614381965832,-1.0892915531334597,-0.02776247191963718,70.96013965147861,59.81781177237871,-1.6093927438238325,-2.443261302512326,-3.3394078388009802,-8.590062203502981,7.82544028248103,1.169998168945341,0.8031525729638531,2.172496795654297,-0.42318185838257705,4.768175449691171,0.8746574686358599,3.470336122672734,-5.7713057500000104,57.90502153118729,-2.2982796329451105,1.2978393270184332,9,-0.6099929809570312,-2.2849960327148438,-4.309993743896484,-5.499992370605469,12.169998168945312,0,0.10681676698723463,-3.7547359935509874,136.64999389648438,2.0503424958285765,137.44999694824222,-1.0430035193647413,136.52000427246094,0.10681676698723463
8598,2017-09-26,136.10000610351562,137.1300048828125,136.07000732421878,136.94000244140622,759200.0,-0.00562569621641773,-1.355566104913449,-42.022900763357356,64.67395991587756,60.729863872119516,-0.6892767004821394,-1.5777440230696982,-2.3029167590977693,-7.673369232987227,8.341280091582616,1.0599975585937216,0.9002097725676208,1.2905075073242074,-1.3460011844348116,3.9270161990832264,-0.027746838555316344,2.608761853203731,-4.5272380983593905,30.455751321879614,-32.31618224294688,1.3182543458795133,9,0.15999603271484375,-0.790008544921875,-3.642505645751953,-4.730003356933594,11.019989013671875,1,0.10837618911479963,-1.0892915531334597,136.8699951171875,-3.7547359935509874,136.64999389648438,2.0503424958285765,137.44999694824222,0.10837618911479963
8599,2017-09-27,144.00999450683594,145.0,142.36000061035156,143.41000366210938,2727000.0,0.058118942311465416,1.0465097023355394,-0.7142779291553375,82.25516670560577,63.45011666943344,-8.075174222560747,-9.083976610776944,-9.824170307783618,-15.405933548302158,9.903940470492426,8.899993896484375,1.1147908033047713,8.648496246337885,3.8760005358241756,13.420991956851594,6.262248391081016,11.034744101594754,-11.991592581989067,89.56791443506336,21.516834994298677,2.3862478552568547,9,-4.659996032714844,-5.6999969482421875,-11.572494506835938,-12.639991760253906,3.540008544921875,2,0.04270543288564266,-1.355566104913449,136.10000610351562,-1.0892915531334597,136.8699951171875,-3.7547359935509874,136.64999389648438,0.04270543288564266
8600,2017-09-28,142.77000427246094,143.86000061035156,141.75999450683594,143.6699981689453,846100.0,-0.008610445675116929,2.281262665999094,-1.5000127158515806,75.84239260676128,66.11574076588398,-6.208892680425464,-7.5207504546658015,-8.223116289020766,-13.96071688749933,11.277289428228823,2.25,1.464843695775187,6.958506011962896,1.2186636168595157,12.698348407066277,4.088584814411206,9.828427209514587,-9.713074501601824,75.02802288307615,4.5776558643408265,2.869921197551687,9,-3.4200057983398438,-4.4600067138671875,-10.1925048828125,-11.270000457763672,5.5999908447265625,3,0.06149750309274493,1.0465097023355394,144.00999450683594,-1.355566104913449,136.10000610351562,-1.0892915531334597,136.8699951171875,0.06149750309274493
8601,2017-09-29,144.27999877929688,144.66000366210938,142.2899932861328,142.5,938200.0,0.010576412843374738,-1.154542932445554,-1.977789834186701,76.15559156654676,68.75091397969645,-6.851322202371364,-8.749228552911006,-9.369622836687142,-15.264041483572072,12.282966988156694,2.3700103759765625,1.7369043555332837,8.00500030517577,1.1490547527885724,14.860945857562967,4.577027528982171,11.432973081369369,-10.267623390106479,91.9372697510064,23.316525117867485,3.4279727761935974,9,-4.80999755859375,-5.970001220703125,-11.702499389648438,-12.699996948242188,3.290008544921875,4,0.050457435825411956,2.281262665999094,142.77000427246094,1.0465097023355394,144.00999450683594,-1.355566104913449,136.10000610351562,0.050457435825411956
8602,2017-10-02,145.42999267578125,145.6199951171875,144.02999877929688,144.5,746900.0,0.00797057046169991,1.4274798490425382,0.5224681536852572,78.94457034581696,70.81442928498089,-6.991753991018953,-9.531816458124325,-10.510842994185026,-16.19762216719289,13.273149363283698,1.589996337890625,2.116678299878515,8.611494445800787,0.6877287178157587,16.535260173785815,4.649611581808273,12.573377309793301,-10.538607317726076,98.0104430966274,29.059173207446747,3.9618828639925145,10,-5.204994201660156,-6.7449951171875,-12.754993438720703,-13.849990844726562,2.44000244140625,0,0.026060707803040595,-1.154542932445554,144.27999877929688,2.281262665999094,142.77000427246094,1.0465097023355394,144.00999450683594,0.026060707803040595
8603,2017-10-03,147.3800048828125,147.44000244140625,145.32000732421875,145.47999572753906,788400.0,0.013408597299310765,1.0990006269687196,2.043036687011879,80.40104264663357,72.59255867309462,-7.779936368644172,-10.932639122329192,-12.421504468281285,-17.935248705057063,15.224991008857296,2.1199951171875,2.70695937338715,9.857006072998047,0.8260364913012097,18.887975654694884,5.341521282149614,14.37249086384648,-11.415758548844082,98.94370642990503,31.387698001136414,4.51548479084842,10,-5.905006408691406,-7.785003662109375,-13.522506713867188,-15.800003051757812,2.2299957275390625,1,0.01126332167406452,1.4274798490425382,145.42999267578125,-1.154542932445554,144.27999877929688,2.281262665999094,142.77000427246094,0.01126332167406452
8604,2017-10-04,147.1999969482422,147.63999938964844,146.1999969482422,146.8699951171875,770100.0,-0.0012213864066122904,1.3801561179838333,0.173684337330046,82.29862146284015,74.71424475106045,-6.622030847496831,-10.18810995660374,-12.17473445173232,-17.537913575832846,17.294466520055934,1.44000244140625,3.34974538531975,8.98699798583985,-0.7951078500396136,18.769103821719312,4.095945067900118,13.878050903779581,-9.858659881381243,92.5169714961905,24.72261165661064,4.891052917939738,10,-5.344993591308594,-7.504997253417969,-13.342498779296875,-15.6199951171875,-1.7700042724609375,2,-0.0005434907113675003,1.0990006269687196,147.3800048828125,1.4274798490425382,145.42999267578125,-1.154542932445554,144.27999877929688,-0.0005434907113675003
8605,2017-10-05,148.00999450683594,148.22000122070312,146.47999572753906,147.4600067138672,609300.0,0.005502700919746362,2.5876356772062294,1.666620428168493,84.929470333394,77.38455058166163,-6.455421378618837,-10.358026775063479,-12.901055912727372,-18.124785190418606,19.823628945401765,1.7400054931640625,3.9743689657975665,9.053495788574224,-1.346054136594688,19.453045713743137,3.853720825989768,14.25327075115868,-9.226844714784733,96.45857617419183,22.91423499536465,5.199774962584454,10,-5.864990234375,-8.024993896484375,-14.152496337890625,-16.42999267578125,-1.9099884033203125,3,-0.00310784049827717,1.3801561179838333,147.1999969482422,1.0990006269687196,147.3800048828125,1.4274798490425382,145.42999267578125,-0.00310784049827717
8606,2017-10-06,149.0800018310547,149.47999572753906,147.4600067138672,148.0,614700.0,0.007229291020407036,1.1489363429025947,1.9636832759960048,85.59733514831755,79.01090563686594,-6.232189791094584,-10.770509336708244,-13.831641639110273,-18.966372692602647,22.442285240167504,2.019989013671875,4.5081934179484335,9.35550308227539,-1.6658490352155297,20.37685519976631,3.8448270235299447,14.866179141020837,-8.786955810419187,92.66065834012281,13.93386004951249,5.510676058745455,10,-6.305000305175781,-8.465003967285156,-15.222503662109375,-17.5,-1.7299957275390625,4,-0.004762588577586713,2.5876356772062294,148.00999450683594,1.3801561179838333,147.1999969482422,1.0990006269687196,147.3800048828125,-0.004762588577586713
8607,2017-10-09,149.60000610351562,149.9600067138672,149.0800018310547,149.2899932861328,400200.0,0.0034880887179638,-1.4109863924249075,0.28704841831616723,85.64574094178205,81.34110352863313,-5.315527628800226,-10.688647986436877,-14.196537067462629,-19.21429319910706,24.895671043619256,0.8800048828125,5.076109289870033,9.145507049560536,-2.4759813055175925,20.766995404638664,3.3347628720214857,14.956251227099585,-7.653309135637471,92.24136513563552,11.695856821028158,5.810744177539059,10,-3.7400054931640625,-8.745002746582031,-15.380008697509766,-18.020004272460938,-0.4000091552734375,0,-0.013569510003176188,1.1489363429025947,149.0800018310547,2.5876356772062294,148.00999450683594,1.3801561179838333,147.1999969482422,-0.013569510003176188
8608,2017-10-10,150.24000549316406,150.42999267578125,149.52999877929688,149.52999877929688,576100.0,0.004278070611879459,-1.5351701016526618,2.2902495447162474,84.82237048993916,81.62634839355904,-4.178220329949141,-10.649147624962126,-14.646292112873596,-19.58227159888932,27.35435092713756,0.899993896484375,5.823099484584873,9.00750579833985,-3.061032877909952,21.07604447458965,2.9732364602149346,15.041775136464764,-6.690646576088113,95.50857270658004,15.910850633280262,6.034269338124905,10,-4.145011901855469,-9.150009155273438,-15.967506408691406,-18.660003662109375,-0.7400054931640625,1,-0.01577482886929471,-1.4109863924249075,149.60000610351562,1.1489363429025947,149.0800018310547,2.5876356772062294,148.00999450683594,-0.01577482886929471
8609,2017-10-11,150.6699981689453,150.72000122070312,149.61000061035156,150.02000427246094,408000.0,0.0028620384721751435,1.9600016276041667,0.9154757043691303,84.4271193445071,82.58020691997524,-3.9829960102254915,-10.39778018848773,-14.898720813806108,-19.742006750156946,30.376815115335827,1.1100006103515625,6.566075706365751,8.666498565673834,-3.7577813997352223,21.09077853108289,2.45435858296932,14.878638548378348,-5.744512500128309,98.82068426943243,20.347575072083885,6.212139982704524,10,-4.165000915527344,-9.43499755859375,-16.397499084472656,-19.089996337890625,-0.55999755859375,2,-0.007035226464960687,-1.5351701016526618,150.24000549316406,-1.4109863924249075,149.60000610351562,1.1489363429025947,149.0800018310547,-0.007035226464960687
8610,2017-10-12,151.50999450683594,151.75,150.49000549316406,150.5,597800.0,0.005575073658318885,-1.4466304202900697,1.5538522935349077,88.61751543130323,83.96486512717041,-3.8586219693821135,-10.442127518139046,-15.530967504795342,-20.3156136846124,33.64649130362627,1.2599945068359375,7.550146143971716,8.661495208740234,-3.9430328701747044,21.266023287655173,2.359231169282765,14.963759248197704,-5.42560572764171,94.4054576043308,12.50773502713453,6.30226403945747,10,-3.6199951171875,-9.759994506835938,-17.23749542236328,-19.92999267578125,-2.589996337890625,3,-0.04012937793869675,1.9600016276041667,150.6699981689453,-1.5351701016526618,150.24000549316406,-1.4109863924249075,149.60000610351562,-0.04012937793869675
8611,2017-10-13,151.94000244140625,152.47999572753906,151.41000366210938,151.8699951171875,522500.0,0.002838148968125731,-1.1616214549938348,0.06931455938118475,88.74041519635608,85.05329233278587,-3.4506652211218807,-9.982842210886076,-15.716221083196274,-20.484405973781776,37.00215272062034,1.0699920654296875,7.522322067833073,8.202002716064442,-4.328543719865905,20.73254915199479,1.936729498099254,14.46727593402963,-4.722491418050879,84.11781601457666,-0.781162432887939,6.2652732179651744,10,-3.0400009155273438,-9.825004577636719,-18.56000518798828,-20.360000610351562,-3.69000244140625,4,-0.03843620010564863,-1.4466304202900697,151.50999450683594,1.9600016276041667,150.6699981689453,-1.5351701016526618,150.24000549316406,-0.03843620010564863
8612,2017-10-16,151.22000122070312,152.5,150.86000061035156,152.5,368400.0,-0.0047387206077003086,1.5625014901175405,-18.283783783783782,88.9690718406038,86.00529557656033,-2.0372141424423376,-8.358803357534327,-14.782510310615635,-19.541448457616923,40.41146257610846,1.6399993896484375,7.723661953332879,6.6360015869140625,-5.4897393643666135,18.76174253819474,0.5731311112737387,12.698872062554386,-2.9499932565110214,56.90241571706004,-33.44227312287194,6.062870475640335,10,-1.8700027465820312,-8.209999084472656,-17.94000244140625,-19.639999389648438,-3.6399993896484375,0,-0.025591820433457757,-1.1616214549938348,151.94000244140625,-1.4466304202900697,151.50999450683594,1.9600016276041667,150.6699981689453,-0.025591820433457757
8613,2017-10-17,151.0500030517578,152.41000366210938,150.3300018310547,151.75,400100.0,-0.001124177804344817,1.0594033977172295,0.5468731373530744,80.18870640581038,85.7708605702237,-1.4437003523596559,-7.278194200096777,-14.378640800374654,-19.1609507855691,43.721952371141285,2.0800018310546875,7.838879898437142,5.651003265380865,-5.8676472048497885,17.16965373561152,-0.10832196973447594,11.410328500496206,-1.9339966804041353,49.82708462029895,-38.93806163769705,5.759325235115332,10,-1.5600051879882812,-8.040000915527344,-17.770004272460938,-19.470001220703125,-3.69000244140625,1,-0.012247640292213147,1.5625014901175405,151.22000122070312,-1.1616214549938348,151.94000244140625,-1.4466304202900697,151.50999450683594,-0.012247640292213147
8614,2017-10-18,151.16000366210938,151.82000732421875,151.07000732421875,151.39999389648438,430700.0,0.0007282397095607074,-2.5715738991425665,0.3428446866485014,89.83850049630848,86.31630836610309,-1.0425345846223593,-6.572122989562388,-14.214497814639458,-19.051448033848544,46.29769534681571,0.7700042724609375,7.814426561018536,5.029003906250011,-5.962503258509031,16.020511071009054,-0.4667496761294956,10.524757488629518,-1.3671985650264276,38.248964581297066,-50.095283356719015,5.495753582379517,10,-1.1800003051757812,-8.150001525878906,-17.8800048828125,-19.580001831054688,-3.4499969482421875,2,-0.010981765162033308,1.0594033977172295,151.0500030517578,1.5625014901175405,151.22000122070312,-1.1616214549938348,151.94000244140625,-0.010981765162033308
8615,2017-10-19,150.9499969482422,150.97000122070312,149.44000244140625,150.5,704500.0,-0.0013893007990170014,5.244822968891103,-1.8750635808748728,86.13206502242524,86.3757227965595,-0.41530504138833635,-5.585230906162224,-13.724234259126433,-18.614384105770625,48.23814935336907,1.720001220703125,7.572791881260656,4.1439971923828125,-6.2443896994745955,14.53238408424022,-1.0501962535458915,9.338190638311517,1.5500030517578125,49.34626508427247,-36.951297955404094,5.194193445928706,10,-0.15999603271484375,-7.939994812011719,-17.669998168945312,-19.3699951171875,-2.989990234375,3,-0.005564732393990357,-2.5715738991425665,151.16000366210938,1.0594033977172295,151.0500030517578,1.5625014901175405,151.22000122070312,-0.005564732393990357
8616,2017-10-20,152.1999969482422,152.8300018310547,151.0399932861328,151.7899932861328,467300.0,0.008280887878577392,1.143705571697458,0.9111254280967075,86.28071168184636,86.44627510101108,-1.3144163885305034,-5.91373230587314,-14.593401418681594,-19.64579590705739,49.92480611130481,1.8800048828125,7.359067455080378,4.616497039794922,-4.85894364120702,14.091937720796864,-0.12122330070604903,9.354217380295893,-2.7599945068359375,81.41578182178272,-3.259722708602439,4.737720340500975,10,-1.0649948120117188,-8.93499755859375,-18.919998168945312,-20.6199951171875,-0.1699981689453125,4,-0.021550583738922713,5.244822968891103,150.9499969482422,-2.5715738991425665,151.16000366210938,1.0594033977172295,151.0500030517578,-0.021550583738922713
8617,2017-10-23,151.49000549316406,152.1999969482422,151.36000061035156,152.11000061035156,262000.0,-0.004664858536886585,1.1000228885328451,-1.5121697059918124,75.40169789149866,85.39953370118437,-0.34434630171574554,-4.271277810831606,-13.48750127332255,-18.735891223261376,51.81827706796614,0.839996337890625,6.999839382380998,3.1755050659179744,-4.984322747958487,11.335332879794436,-0.9044088410202562,7.255418972856205,-2.0500030517578125,60.472077311211834,-21.473332757064625,4.079913906938233,10,-0.35500335693359375,-8.225006103515625,-18.217506408691406,-19.910003662109375,2.239990234375,0,-0.021387585818724353,1.143705571697458,152.1999969482422,5.244822968891103,150.9499969482422,-2.5715738991425665,151.16000366210938,-0.021387585818724353
8618,2017-10-24,150.85000610351562,151.92999267578125,150.39999389648438,151.52999877929688,393600.0,-0.004224697118235365,1.0675932035631805,1.0967710179169128,71.34507516066338,83.94597323631284,0.43726432350470645,-2.6030464733992176,-12.535330458536436,-17.919226237953296,53.74289832609504,1.529998779296875,6.486591331583327,1.7980056762695256,-4.053220820843961,7.649232173383012,-1.1276075722872179,4.723618924826269,-1.3422036743164085,41.59303586941355,-37.40346747308154,2.925613248556747,10,0.28499603271484375,-7.465003967285156,-17.57750701904297,-19.270004272460938,6.589996337890625,1,-0.021677190189949402,1.1000228885328451,151.49000549316406,1.143705571697458,152.1999969482422,5.244822968891103,150.9499969482422,-0.021677190189949402
8619,2017-10-25,150.16000366210938,151.0800018310547,149.5,150.67999267578125,471100.0,-0.004574096211390044,1.393928885189809,0.7646979624809264,62.752118218397776,81.07204021265667,1.1703958724997676,-1.505884508790075,-11.541185667945314,-17.028111878273535,53.41852520106774,1.5800018310546875,5.901494210704385,0.8005027770996094,-4.560953457897597,6.1619590120968155,-1.8802253403989937,3.4812308945982124,2.6699981689453125,21.238977886004673,-53.25403157026766,2.680728117498597,10,0.9749984741210938,-6.3300018310546875,-16.867504119873047,-18.270000457763672,7.339996337890625,2,-0.018646796640058638,1.0675932035631805,150.85000610351562,1.1000228885328451,151.49000549316406,1.143705571697458,152.1999969482422,-0.018646796640058638
8620,2017-10-26,151.5500030517578,151.6999969482422,150.63999938964844,150.8699951171875,384800.0,0.009256788463965604,1.1632697547683923,-1.3077351957274488,64.11429268973214,78.33580437858735,-0.23840199783381877,-2.3235097641389473,-12.610745321387071,-18.175259835021336,53.47778706869586,1.5399932861328125,5.356847105428699,1.7515022277831918,-2.698504910390085,6.201509365956468,-0.47350134130343235,3.976505796869816,1.2133987426757926,61.56161935528215,-10.194053853135983,2.225003569086634,10,-0.41500091552734375,-7.3800048828125,-17.705005645751953,-19.255001068115234,7.160003662109375,3,-0.025338147545791667,1.393928885189809,150.16000366210938,1.0675932035631805,150.85000610351562,1.1000228885328451,151.49000549316406,-0.025338147545791667
8621,2017-10-27,151.55999755859375,151.66000366210938,150.11000061035156,150.83999633789062,375900.0,6.594857561648126e-05,2.3695226722393605,1.058812969819365,61.89316612841101,75.32737041056593,-0.344161105951315,-1.85526089153052,-12.224265848173872,-17.937643924599854,53.26136490800386,1.5500030517578125,4.795183634146298,1.3974967956542912,-2.2749113798062695,5.069904971114852,-0.43870729207600334,3.2337008833845857,1.138136199951191,76.29629211006686,6.837308849744986,1.8362040877302828,10,-0.42499542236328125,-7.109992980957031,-16.822494506835938,-19.264995574951172,4.720001220703125,4,-0.023752909096839914,1.1632697547683923,151.5500030517578,1.393928885189809,150.16000366210938,1.0675932035631805,150.85000610351562,-0.023752909096839914
8622,2017-10-30,149.22000122070312,151.24000549316406,149.17999267578125,151.24000549316406,307100.0,-0.015439406014677304,1.0396123369314791,-2.805556732929259,44.86918718444277,71.40297938596953,1.8800027721207755,0.8255585820281226,-9.552589846456215,-15.348037287061686,52.64606701416673,2.3800048828125,3.9845822778008255,-1.1319999694824219,-4.09971140167778,1.8357114627129363,-2.615855685580101,0.3518557466152572,3.414169862670917,1.4548561789772727,-62.0359659623747,1.4838557160976837,10,1.7849960327148438,-4.769996643066406,-13.797500610351562,-16.824996948242188,7.279998779296875,0,0.018831239348655604,2.3695226722393605,151.55999755859375,1.1632697547683923,151.5500030517578,1.393928885189809,150.16000366210938,0.018831239348655604
8623,2017-10-31,149.0399932861328,150.25,148.9199981689453,149.94000244140625,475900.0,-0.0012063257813814676,-1.333337794969951,0.4455481443992053,41.58924420985003,66.04195090969637,1.949966472267704,1.19771246122923,-9.07677504332193,-14.91741069211065,51.61251358540736,1.3300018310546875,3.081648595805973,-1.3950073242187386,-4.093371450558976,1.303356802121499,-2.7441893873888716,-0.045825261048605626,3.4560106609375225,4.316373017179867,-52.4456330838658,1.3491820631701195,10,1.8350067138671875,-4.589988708496094,-13.61749267578125,-16.644989013671875,8.960006713867188,1,0.03146808006359869,1.0396123369314791,149.22000122070312,2.3695226722393605,151.55999755859375,1.1632697547683923,151.5500030517578,0.03146808006359869
8624,2017-11-01,147.1199951171875,149.0500030517578,145.5800018310547,148.85000610351562,694400.0,-0.012882435959717387,2.2582096395208895,1.9222148754725938,29.6193238248116,59.76275744329485,3.6169878464932594,3.279554237400191,-6.921992346103394,-12.79692891246657,49.88494393996316,3.470001220703125,2.1355156474194814,-3.3110054016113395,-6.029722020792946,-0.5922887824297334,-4.670363711202157,-1.9516470920205222,5.161448483195329,25.163309065523087,-25.728442586917687,1.359358309590805,11,2.0850067138671875,0.1750030517578125,-11.33499526977539,-14.724990844726562,12.05999755859375,2,0.07014687103543205,-1.333337794969951,149.0399932861328,1.0396123369314791,149.22000122070312,2.3695226722393605,151.55999755859375,0.07014687103543205
8625,2017-11-02,147.5500030517578,148.33999633789062,146.1300048828125,147.05999755859375,509900.0,0.0029228381514545543,1.1352656292616046,-0.2832383707597594,29.6193238248116,53.46704768140211,2.9658639245645304,2.9653531509364086,-7.068370665205748,-13.037086154521916,47.961566444680784,2.209991455078125,1.673694033759034,-2.8579978942871094,-5.669161427563779,-0.04683436101043981,-4.263579660925444,-1.4524161276487746,4.195325207078753,32.40132610883428,-13.697347830934461,1.4055817666383377,11,1.339996337890625,-0.2550048828125,-8.72000503540039,-12.525001525878906,10.779998779296875,3,0.06743474579767983,2.2582096395208895,147.1199951171875,-1.333337794969951,149.0399932861328,1.0396123369314791,149.22000122070312,0.06743474579767983
8626,2017-11-03,148.3699951171875,148.50999450683594,147.08999633789062,147.61000061035156,375300.0,0.00555738426614627,1.7307833384685358,1.550991810170336,36.89049041517401,49.18802462847715,1.7270724839989384,2.2023578812911637,-7.561954477773725,-13.671868572826156,45.74705239720964,1.4199981689453125,1.1096602565510807,-2.002505493164051,-4.900861563831199,0.8958505775030972,-3.4516835284976253,-0.553327457830477,2.882107027426514,49.29313570608249,4.372649657024617,1.449178035333568,11,0.38500213623046875,-0.80999755859375,-9.539997100830078,-13.344993591308594,8.82000732421875,4,0.06969071872323518,1.1352656292616046,147.5500030517578,2.2582096395208895,147.1199951171875,-1.333337794969951,149.0399932861328,0.06969071872323518
8627,2017-11-06,147.57000732421875,148.36000061035156,146.9600067138672,148.0500030517578,579600.0,-0.0053918434946155225,1.5454646339940907,-0.6315778906579397,34.86956371747054,45.135190023677936,2.137291299184028,2.9960758859067766,-6.458112374487541,-12.686728351757523,43.31124721976211,1.4099884033203125,0.6171324789500261,-2.70099334716798,-5.8450235695787,0.4430368752427398,-4.27300845837334,-1.1289782359626201,3.2283267953105224,42.61255403475869,-1.6175804854011417,1.572015111205362,11,1.0699920654296875,0.8599929809570312,-8.680007934570312,-12.545005798339844,9.719985961914062,0,0.05902277578628712,1.7307833384685358,148.3699951171875,1.1352656292616046,147.5500030517578,2.2582096395208895,147.1199951171875,0.05902277578628712
8628,2017-11-07,147.8699951171875,148.44000244140625,147.32000732421875,148.05999755859375,335900.0,0.002032850701902289,1.3578541599743013,0.39584194296976827,35.92807336767113,42.154740595819426,1.5311518536797166,2.645041713259957,-6.445784455529463,-12.84041215048137,40.68004879981412,1.1199951171875,-0.005945494163626108,-2.2825050354003906,-5.6050411054089295,1.0400310346081483,-3.94377307040466,-0.6212370003961212,2.510872419263819,65.99401961215426,20.139517124566865,1.6612680350042763,11,0.7700042724609375,1.2050094604492188,-8.414997100830078,-12.379997253417969,9.30999755859375,1,0.0583621097435838,1.5454646339940907,147.57000732421875,1.7307833384685358,148.3699951171875,1.1352656292616046,147.5500030517578,0.0583621097435838
8629,2017-11-08,149.61000061035156,149.66000366210938,147.32000732421875,147.42999267578125,404200.0,0.011767130253741431,1.0526157285023054,-11.473578541599743,44.93192395058081,40.02336629146928,-0.32975327768963325,0.8659498409233493,-7.818124217391983,-14.4368808753307,38.06564445821147,2.339996337890625,-0.4063886053485817,-0.48949966430663494,-3.8110953497564424,2.8320960211431725,-2.1502975070315244,1.1712981784182546,0.3867976696680273,98.58348246319302,50.97423915839852,1.6607978427248966,11,-0.9899978637695312,-0.404998779296875,-9.075000762939453,-10.845001220703125,8.389999389648438,2,0.05607913478658144,1.3578541599743013,147.8699951171875,1.5454646339940907,147.57000732421875,1.7307833384685358,148.3699951171875,0.05607913478658144
8630,2017-11-09,145.42999267578125,147.72000122070312,144.39999389648438,147.47999572753906,532900.0,-0.0279393617907725,1.6244971563323622,-0.9403649497091742,29.0402067261587,36.3730374689968,3.2305648384298706,4.813916459549745,-3.3372325732689205,-10.115747570172147,35.10727037962237,5.2100067138671875,-0.8644772897763175,-4.365507507324224,-8.21458740112999,-0.5164276135184593,-6.290047454227107,-2.440967560421342,4.230010986328125,19.581689487119984,-22.770114252571506,1.9245399469028843,11,2.3900070190429688,3.1850051879882812,-4.654991149902344,-6.564994812011719,14.45001220703125,3,0.09454720960245089,1.0526157285023054,149.61000061035156,1.3578541599743013,147.8699951171875,1.5454646339940907,147.57000732421875,0.09454720960245089
8631,2017-11-10,146.10000610351562,146.13999938964844,144.82000732421875,144.82000732421875,415200.0,0.004607119999160636,-1.0624895691772167,-0.6243887189335239,33.27126261502106,35.0843791835055,1.904925964583498,3.8830376044491857,-3.732347813925543,-10.63196180367305,31.873641852000546,1.3199920654296875,-1.1948958755544936,-3.403494262695318,-7.448653418561577,0.6416648931709403,-5.426073840628447,-1.380914684762189,3.55999755859375,32.31956370387561,-7.420409794473855,2.0225795779331266,11,1.2249908447265625,2.5149917602539062,-5.035003662109375,-6.94500732421875,12.889999389648438,4,0.08370975507607992,1.6244971563323622,145.42999267578125,1.0526157285023054,149.61000061035156,1.3578541599743013,147.8699951171875,0.08370975507607992
8632,2017-11-13,147.35000610351562,147.77000427246094,145.75,145.8699951171875,659500.0,0.008555783352358848,-1.3488405102819325,1.156259685764013,39.53349358711107,34.85596244764561,0.4042867270671593,2.4540627160033637,-4.67274974641029,-11.712147352426314,28.678544039994712,2.0200042724609375,-1.6539887807447258,-1.9599945068359261,-6.029600826293603,2.1096118126217505,-3.99479766656475,0.07480865289289795,1.78399658203125,56.083778138779294,15.893376037861685,2.0348031597288343,11,-0.32000732421875,1.2649917602539062,-5.655006408691406,-7.565010070800781,11.739990234375,0,0.0667797484241559,-1.0624895691772167,146.10000610351562,1.6244971563323622,145.42999267578125,1.0526157285023054,149.61000061035156,0.0667797484241559
8633,2017-11-14,149.1999969482422,149.4600067138672,146.57000732421875,146.57000732421875,603200.0,0.012555078168282607,-1.1977268375889858,1.777006825164443,47.31541590891829,36.822194901435246,-1.5875707850649121,0.48313847236312313,-6.144319929363633,-13.383833936726347,25.939715378650064,2.8899993896484375,-2.0775238593239465,-0.017503356933588066,-4.003833162351668,3.968826448484492,-2.0106682596426424,1.9756615457754663,-4.8000030517578125,91.2546414481318,46.65662759015588,1.9931649027090421,11,-2.1699981689453125,-0.5849990844726562,-5.842494964599609,-9.174995422363281,10.449996948242188,1,0.05422249667134427,-1.3488405102819325,147.35000610351562,-1.0624895691772167,146.10000610351562,1.6244971563323622,145.42999267578125,0.05422249667134427
8634,2017-11-15,149.5,149.64999389648438,147.6300048828125,148.39999389648438,702300.0,0.0020107443558587956,1.8857111716621253,0.41825492141402537,43.89516417064041,38.40839938430511,-1.6924453232953738,0.055227139024452754,-6.05816023438868,-13.503415029790546,23.07950511323425,2.019989013671875,-2.1573408138723096,0.3654998779296932,-3.518343211653729,4.249342967513115,-1.576421666862018,2.3074214227214043,-4.998805847167972,97.14297340029762,52.43152343191005,1.94192154479171,11,-2.470001220703125,-0.8850021362304688,-5.907505035400391,-9.240005493164062,7.350006103515625,2,0.05137118846676425,-1.1977268375889858,149.1999969482422,-1.3488405102819325,147.35000610351562,-1.0624895691772167,146.10000610351562,0.05137118846676425
8635,2017-11-16,150.11000061035156,150.6199951171875,149.25,149.52999877929688,523600.0,0.004080271641147659,-1.4035014924174485,0.5272714662227771,45.83094594843599,39.40178333244533,-2.1245397815320075,-0.6544863863544492,-6.258566315917619,-13.86885576612724,21.344507440670903,1.3699951171875,-2.1773316773885654,1.017500305175787,-2.8013013591882725,4.836301969539846,-0.8919005270062428,2.9269011373578167,-5.402854467773437,91.2069727551117,48.40507032470971,1.9094008321820337,11,-2.600006103515625,-1.4950027465820312,-6.240001678466797,-9.705001831054688,5.410003662109375,3,0.05256145065330409,1.8857111716621253,149.5,-1.1977268375889858,149.1999969482422,-1.3488405102819325,147.35000610351562,0.05256145065330409
8636,2017-11-17,148.9199981689453,150.0800018310547,148.3300018310547,149.77999877929688,380800.0,-0.00792753605068064,1.397249250128027,-1.482754991976007,49.07634559642207,40.98031465232883,-0.9480079450520975,0.29216702153803453,-4.68305037940226,-12.453739595487832,18.88062973888487,1.779998779296875,-1.9038464102789305,-0.008502197265613631,-3.536009777817327,3.5190053832860997,-1.7722559875414845,1.7552515930102572,-3.858081087890639,65.09243012908887,16.355656714753536,1.7637537902758575,11,-1.410003662109375,-0.30500030517578125,-4.099998474121094,-8.0,7.100006103515625,4,0.07359660790106504,-1.4035014924174485,150.11000061035156,1.8857111716621253,149.5,-1.1977268375889858,149.1999969482422,0.07359660790106504
8637,2017-11-20,148.25,149.16000366210938,148.0500030517578,148.74000549316406,480300.0,-0.0044990476576908245,-1.4943851046685068,0.5697734248860027,47.638991369159726,42.28152776360534,-0.19155291563308197,0.7451928476803857,-3.6686401991192383,-11.52175741804146,16.233899905033766,1.1100006103515625,-1.662587910526213,-0.5165000915527287,-3.8404132474671826,2.807413064361725,-2.1784566695099556,1.1454564864044983,-2.854598236777349,41.4814256649838,-12.3424085076404,1.6619565779572287,11,-0.7400054931640625,0.36499786376953125,-2.7425003051757812,-6.965003967285156,8.3699951171875,0,0.07244523098255695,1.397249250128027,148.9199981689453,-1.4035014924174485,150.11000061035156,1.8857111716621253,149.5,0.07244523098255695
8638,2017-11-21,147.5800018310547,148.86000061035156,147.2100067138672,148.77000427246094,585000.0,-0.004519380566241571,1.408758798895126,2.428549185688039,51.485810209394415,43.00973734791797,0.4838676022742163,1.2202104047556475,-2.644598055642888,-10.617996054187529,13.93531454155506,1.649993896484375,-1.5876531552385984,-1.0229980468749886,-4.23521250181426,2.189216408064283,-2.6291052743446244,0.5831091805946471,-1.8711244665941535,10.850333591376293,-44.67391323920192,1.6061072274696395,11,-0.07000732421875,1.0349960327148438,-1.4000015258789062,-6.285003662109375,8.25,1,0.07799155958821746,-1.4943851046685068,148.25,1.397249250128027,148.9199981689453,-1.4035014924174485,150.11000061035156,0.07799155958821746
8639,2017-11-22,147.36000061035156,147.7100067138672,146.55999755859375,147.55999755859375,427600.0,-0.0014907251522803255,3.5998962434007753,0.16806431758732113,49.37785665321654,45.269476228702175,0.39240802922699913,1.285600293653033,-2.084185525158688,-10.162339318653153,12.00551955486922,1.1500091552734375,-1.4150852486368706,-1.10299911499024,-4.273282636670615,2.067284406690135,-2.6881408758304133,0.48214264584993316,-1.356456180727406,19.704520512936153,-37.144119980270375,1.5851417608401843,11,0.3600006103515625,1.2549972534179688,-1.1100006103515625,-6.06500244140625,9.490005493164062,2,0.08340114844753521,1.408758798895126,147.5800018310547,-1.4943851046685068,148.25,1.397249250128027,148.9199981689453,0.08340114844753521
8640,2017-11-24,147.7100067138672,148.22000122070312,147.49000549316406,147.92999267578125,273500.0,0.0023751771312834347,-1.212147134302823,1.0999465934233617,47.77030990800395,46.88048148347805,0.44682193958186645,0.6673776979909007,-2.0620624237789116,-10.27433802488872,9.829674635449804,0.8600006103515625,-1.260830877540002,-0.5609931945800781,-3.390943686298982,2.268957297138826,-1.9759684404395443,0.8539820512793881,-1.4294752429892412,32.67067498385258,-24.095439406296236,1.4149752458594567,11,0.4749908447265625,0.9049911499023438,-1.2150039672851562,-6.415008544921875,10.709991455078125,4,0.06187799725277765,3.5998962434007753,147.36000061035156,1.408758798895126,147.5800018310547,-1.4943851046685068,148.25,0.06187799725277765
8641,2017-11-27,147.9600067138672,149.10000610351562,147.61000061035156,147.91000366210938,524700.0,0.0016925055083389928,-3.584567712857109,-0.22730110286467364,51.36841744575641,48.19547302332753,0.5458068541609009,0.14108019048910592,-1.9145260388219185,-10.244299115998558,8.015956281239408,1.4900054931640625,-1.35605002112149,-0.13099365234376137,-2.5006331319983985,2.238645827310876,-1.3158133921710942,1.0538260874835714,-1.4191074242106652,53.84637956735566,-4.515497091976513,1.1848197398273224,11,0.6299896240234375,0.6549911499023438,-1.0600051879882812,-6.665008544921875,13.209991455078125,0,0.051094871692008326,-1.212147134302823,147.7100067138672,3.5998962434007753,147.36000061035156,1.408758798895126,147.5800018310547,0.051094871692008326
8642,2017-11-28,152.02999877929688,152.17999267578125,147.77999877929688,148.19000244140625,574400.0,0.027507379567104584,1.1256090639028742,76.7952395483674,61.54272795014226,49.77628547235241,-3.1184535496315107,-3.907963303411975,-5.536327700127856,-14.046063516394156,7.098113956461424,4.399993896484375,-0.6845793452664282,3.7984985351562557,0.8778490127062639,6.7191480576062474,2.33817377393126,5.258823296381252,-5.244353739988497,97.3310671387302,38.28494788491149,1.4603247612249939,11,-2.660003662109375,-3.7300033569335938,-4.829998016357422,-10.569999694824219,9.610000610351562,1,0.026244856444131104,-3.584567712857109,147.9600067138672,-1.212147134302823,147.7100067138672,3.5998962434007753,147.36000061035156,0.026244856444131104
8643,2017-11-29,153.72999572753906,153.8699951171875,151.5399932861328,151.97999572753906,706200.0,0.011181983568322451,1.2955696868563868,0.45572960128428264,61.45715405936158,51.72761768221032,-4.591097204967639,-5.521680999684662,-6.773646382061116,-15.471770889498544,6.476136175800039,2.3300018310546875,-0.053082616298212315,5.263995361328114,1.4526989885996215,9.075291734056606,3.3583471749638534,7.169643547692374,-6.512802877312851,98.08482303138594,42.220670886567646,1.9056481863642523,11,-3.5149993896484375,-4.595001220703125,-6.529994964599609,-12.269996643066406,8.169998168945312,2,0.018799189943194294,1.1256090639028742,152.02999877929688,-3.584567712857109,147.9600067138672,-1.212147134302823,147.7100067138672,0.018799189943194294
8644,2017-11-30,157.44000244140625,157.80999755859375,153.00999450683594,153.35000610351562,2193200.0,0.024133264925360276,-1.0125716552359505,2.3371407645089284,84.29469750840062,56.001367855539726,-7.8856282973704594,-8.873864533517974,-10.025386061979503,-18.871793217260915,7.901854971625618,4.8000030517578125,0.5120662578692077,8.45800170898437,2.9828086434090437,13.933194774559695,5.720405176196692,11.195598241772046,-9.660003662109375,96.41477323973025,34.47561624916319,2.737596532787667,11,-5.2550048828125,-6.3350067138671875,-10.180000305175781,-15.980003356933594,3.779998779296875,3,-0.010226121604328231,1.2955696868563868,153.72999572753906,1.1256090639028742,152.02999877929688,-3.584567712857109,147.9600067138672,-0.010226121604328231
8645,2017-12-01,157.5,158.42999267578125,155.02999877929688,157.19000244140625,749600.0,0.0003810820481666699,2.1336596067842377,0.07579409197066131,83.72780477410664,59.85152998639357,-7.58473013658292,-8.590660444134699,-9.646951966746343,-18.639546821199446,9.451763398584049,3.399993896484375,0.827723182420641,8.020499420166004,1.4039359465504049,14.637062893781604,4.712217683358205,11.328781156973804,-8.516401367187513,91.40486730343717,24.656604326254822,3.3082817368077997,12,-5.0050048828125,-6.0850067138671875,-10.017498016357422,-16.0,2.8300018310546875,4,-0.004126945374503976,-1.0125716552359505,157.44000244140625,1.2955696868563868,153.72999572753906,1.1256090639028742,152.02999877929688,-0.004126945374503976
8646,2017-12-04,158.7100067138672,159.67999267578125,157.5399932861328,158.41000366210938,797100.0,0.007682582310267749,-1.0980141366543252,0.9677594014569797,83.689205809924,63.85710936870071,-8.11316887131565,-9.471931680160623,-10.369636696852126,-19.536289160450906,11.099243490206996,2.17999267578125,1.255862642358153,8.71350555419923,0.9461611989800929,16.480849909418367,4.829833376589647,12.597177731808813,-8.403912915039086,91.84885328218003,22.770450406169104,3.883672177609571,12,-5.5900115966796875,-6.670013427734375,-11.057506561279297,-17.210006713867188,3.339996337890625,0,-0.0018272858210176546,2.1336596067842377,157.5,-1.0125716552359505,157.44000244140625,1.2955696868563868,153.72999572753906,-0.0018272858210176546
8647,2017-12-05,156.27999877929688,159.52999877929688,156.10000610351562,158.8800048828125,612100.0,-0.015310993836395559,-1.3175693091254008,-8.66659885051625,70.29814978621094,65.94736932168033,-4.94426058347986,-6.699418412093166,-7.477588541388457,-16.803328206488402,12.636905629726112,3.42999267578125,1.5786023190772198,5.847998046875006,-2.313226764772196,14.009222858522207,1.7673856410513906,9.92861045269862,-4.47408116015626,58.23103008081161,-7.710011626870269,4.080612405823602,12,-3.160003662109375,-4.2400054931640625,-8.487495422363281,-14.779998779296875,4.1800079345703125,1,0.03128998866038035,-1.0980141366543252,158.7100067138672,2.1336596067842377,157.5,-1.0125716552359505,157.44000244140625,0.03128998866038035
8648,2017-12-06,156.5,157.60000610351562,156.13999938964844,156.8800048828125,370500.0,0.0014077375378906964,-1.654542932445554,0.14615538105801848,70.16127189273854,68.25663768162721,-4.208461399866621,-6.5769341073839485,-7.198643994271492,-16.712189390961612,14.21749346089683,1.4600067138671875,1.9611350722219072,5.636499023437494,-2.8600569060601515,14.13305495293514,1.3882210586886856,9.884776988186303,-3.434230371796872,52.32393480125822,-9.270803415327492,4.24827796474882,12,-2.9150009155273438,-4.4600067138671875,-8.772499084472656,-15.0,4.720001220703125,2,0.032843446579223334,-1.3175693091254008,156.27999877929688,-1.0980141366543252,158.7100067138672,2.1336596067842377,157.5,0.032843446579223334
8649,2017-12-07,158.0,158.86000061035156,155.99000549316406,156.0399932861328,396400.0,0.009584664536741228,-1.7864269682895935,-5.157846129135882,71.61641861052328,70.90620531524048,-4.515286815820161,-7.816926150308234,-8.426982496557173,-17.87687340007261,15.39403364756523,2.8699951171875,2.512350645272761,6.716999053955078,-2.3296426411149866,15.763640749025143,2.1936782064200315,11.240319901490125,-3.8759546841843644,63.87107782977076,5.77332187952306,4.523320847535036,12,-4.355003356933594,-5.9600067138671875,-10.33749771118164,-16.5,4.6699981689453125,3,0.024683505673951833,-1.654542932445554,156.5,-1.3175693091254008,156.27999877929688,-1.0980141366543252,158.7100067138672,0.024683505673951833
8650,2017-12-08,159.17999267578125,159.2100067138672,157.85000610351562,158.5399932861328,327100.0,0.007468308074564778,2.8855635721603416,0.32652918233411965,78.12497647185783,73.87915631814064,-4.35514995396403,-8.341667718908582,-9.276026277706535,-18.72182266758375,16.757394722523124,1.3600006103515625,3.1330060512032105,7.209491729736328,-2.05163069709846,16.470614156571116,2.578930516318934,11.840052943153722,-4.166995782371117,86.4498174314696,28.02909699102934,4.6305612134173995,12,-5.4499969482421875,-7.1399993896484375,-10.92999267578125,-16.954994201660156,2.6200103759765625,4,0.012815734632410702,-1.7864269682895935,158.0,-1.654542932445554,156.5,-1.3175693091254008,156.27999877929688,0.012815734632410702
8651,2017-12-11,158.3300018310547,159.8300018310547,157.9499969482422,158.97999572753906,460300.0,-0.005339809547911134,-1.6666666666666667,-1.0156164318241423,77.36157120810356,75.63680556902524,-2.1003566966155063,-6.881263724245002,-8.146819140715479,-17.54950659840688,18.24527122049629,1.8800048828125,3.8696215656921424,5.7480010986328125,-3.496078063710172,14.992080260975797,1.1259615174613202,10.370040679804305,-2.5702856124651703,60.93746274706149,0.35858442281499237,4.622039581171496,12,-2.6450042724609375,-6.215003967285156,-10.237503051757812,-16.105003356933594,5.7299957275390625,0,0.01263184473486012,2.8855635721603416,159.17999267578125,-1.7864269682895935,158.0,-1.654542932445554,156.5,0.01263184473486012
8652,2017-12-12,157.19000244140625,158.38999938964844,156.9600067138672,158.30999755859375,317800.0,-0.0072001476439371714,1.234365686765372,1.7230855908728109,75.43674145277569,77.19009305718235,-0.16923357506749426,-5.234662433616222,-6.772166928721731,-16.27655590096532,20.14322656811466,1.42999267578125,4.666989274524781,4.116001892089855,-5.0021740966184325,13.234177880798143,-0.4430861022642887,8.675089886443999,-0.6976348125729999,31.249950329415316,-34.147859799498065,4.559087994354148,12,-0.7700042724609375,-5.075004577636719,-9.03250503540039,-14.965003967285156,7.9499969482421875,1,0.030918000730759898,-1.6666666666666667,158.3300018310547,2.8855635721603416,159.17999267578125,-1.7864269682895935,158.0,0.030918000730759898
8653,2017-12-13,157.2899932861328,158.86000061035156,157.02999877929688,157.60000610351562,506800.0,0.0006361145312905325,-3.409633238349113,0.2767983651226158,76.45178073505622,76.31865786014407,0.322814609993884,-4.951353800817856,-6.694369355548247,-16.237832288314962,21.473135352234944,1.8300018310546875,5.471552862535901,3.811492919921875,-5.300843105990509,12.92382894583426,-0.7446750930343171,8.367660932878067,2.540008544921875,33.85388106080474,-35.7820142752485,4.55616801295619,12,0.14000701904296875,-5.174995422363281,-8.754993438720703,-15.064994812011719,7.6100006103515625,2,0.020153942164443217,1.234365686765372,157.19000244140625,-1.6666666666666667,158.3300018310547,2.8855635721603416,159.17999267578125,0.020153942164443217
8654,2017-12-14,157.17999267578125,158.11000061035156,156.89999389648438,158.02000427246094,512600.0,-0.0006993490688975701,1.372552246174099,2.70960279568834,75.55314188874826,75.41036198399314,0.43812800063926716,-4.465431603218491,-6.3983898503682894,-15.97413785958372,22.771866398517872,1.2100067138671875,5.804049348541156,3.3174926757812386,-5.73601072359881,12.370996075161287,-1.2092590239087713,7.8442443754712485,2.594009094238288,9.556246452210956,-62.08051771723271,4.526751699690022,12,0.730010986328125,-5.064994812011719,-8.322490692138672,-14.889991760253906,7.8000030517578125,3,0.025703071212474837,-3.409633238349113,157.2899932861328,1.234365686765372,157.19000244140625,-1.6666666666666667,158.3300018310547,0.025703071212474837
8655,2017-12-15,158.0,158.9199981689453,156.6999969482422,157.88999938964844,1188300.0,0.005216995561961868,1.2769278923275558,-0.13095129970391092,76.28271753571238,74.58741884241408,-0.3391621366487527,-4.916082585058689,-7.045167878461427,-16.631088935596523,23.8337337081491,2.220001220703125,6.073702126064404,3.743000030517578,-5.30963189993912,12.795631960974276,-0.783315934710771,8.269315995745927,1.6590414550781247,41.53357903357903,-31.01705739895739,4.526315965228349,12,-0.089996337890625,-5.885002136230469,-9.08749771118164,-15.709999084472656,8.580001831054688,4,0.02955695043636264,1.372552246174099,157.17999267578125,-3.409633238349113,157.2899932861328,1.234365686765372,157.19000244140625,0.02955695043636264
8656,2017-12-18,159.8800048828125,160.2100067138672,158.58999633789062,159.0,859700.0,0.011898765081091778,1.1038979053960327,8.0,73.21113070219289,74.91108338863428,-2.2749888045361217,-6.253511896646614,-8.76102084302454,-18.314852539636917,25.54444682902667,2.2100067138671875,5.635942365915412,5.075004577636719,-3.944176115723508,14.094185270996945,0.5654142309566055,9.584594924316832,-3.1800079345703125,90.59826458927454,20.307171729692854,4.509590346680108,12,-1.779998779296875,-7.364997863769531,-11.662506103515625,-17.590003967285156,7.8899993896484375,0,0.012008994935624573,1.2769278923275558,158.0,1.372552246174099,157.17999267578125,-3.409633238349113,157.2899932861328,0.012008994935624573
8657,2017-12-19,158.99000549316406,161.0,158.39999389648438,161.0,669900.0,-0.005566671018685465,1.5870778200368945,-2.2840719933416564,66.3354278619696,74.48598960743774,-1.072984436336526,-4.7617821985994055,-7.730590805542704,-17.22844168559527,27.557239825481382,2.600006103515625,5.198306811919679,3.648004913330084,-4.999118737743146,12.295128564403313,-0.675556912206531,7.971566738866699,-2.290008544921875,53.25597487624422,-12.960925653051198,4.32356182553662,12,-0.49500274658203125,-5.6150054931640625,-11.020008087158203,-16.70000457763672,7.0099945068359375,1,0.03188874702974753,1.1038979053960327,159.8800048828125,1.2769278923275558,158.0,1.372552246174099,157.17999267578125,0.03188874702974753
8658,2017-12-20,159.08999633789062,160.0500030517578,158.88999938964844,159.3300018310547,512200.0,0.0006289127698084762,-2.6250149011754047,0.11940604431893234,56.60526495826736,72.81808364607599,-0.8570792861763437,-4.169007499200376,-7.706725974163419,-17.117310670746576,30.10070695630659,1.160003662109375,4.656070785273698,3.1724960327148324,-4.80570320051811,11.150695265947775,-0.8166035839016388,7.1615956493313035,-2.2179992675781364,55.5813417079186,-6.534180198570851,3.989099616616476,12,-0.23999786376953125,-5.30999755859375,-11.267498016357422,-16.79999542236328,6.730010986328125,2,0.03802880879391202,1.5870778200368945,158.99000549316406,1.1038979053960327,159.8800048828125,1.2769278923275558,158.0,0.03802880879391202
8659,2017-12-21,159.64999389648438,160.58999633789062,157.6699981689453,160.52999877929688,936400.0,0.003520004849358216,4.839996337890625,3.6666030898340645,58.275579341064145,70.61259507598778,-1.2945470101299748,-3.964312994750145,-8.147669070312446,-17.47148462087182,32.720325978496035,2.9199981689453125,4.567691579918289,3.1179939270019474,-3.923146977979883,10.159134831983778,-0.4025765254889677,6.638564379492863,-2.6128767089843734,68.60453150227994,9.77281470054804,3.520570452490917,12,-0.7999954223632812,-5.8699951171875,-11.827495574951172,-17.35999298095703,8.800003051757812,3,0.03288443595809998,-2.6250149011754047,159.08999633789062,1.5870778200368945,158.99000549316406,1.1038979053960327,159.8800048828125,0.03288443595809998
8660,2017-12-22,156.85000610351562,163.4499969482422,153.00999450683594,162.0,2266900.0,-0.01753828938311286,1.5937933596682108,5.852233319461784,43.62138453375308,66.8636854455044,1.2741670854479707,-0.46849004552990436,-5.28578800823874,-14.47156246437629,34.51629665081949,10.44000244140625,4.407366236705798,-0.13899383544921307,-5.825367082822737,5.547379411924311,-2.982180459135975,2.704192788237549,4.149993896484375,36.78171167326322,-17.135221114579927,2.843186623686759,12,1.3799896240234375,-1.8450088500976562,-9.027507781982422,-14.560005187988281,8.329986572265625,4,0.05183289325891338,4.839996337890625,159.64999389648438,-2.6250149011754047,159.08999633789062,1.5870778200368945,158.99000549316406,0.05183289325891338
8661,2017-12-26,155.52000427246094,157.63999938964844,155.41000366210938,156.5399932861328,502900.0,-0.008479450298375713,-2.5967956290608387,0.1980563538858108,47.18102200191754,63.72416106207572,2.4179233236461926,1.5356618918564209,-3.9219341022923118,-12.93359863476573,35.9968759015717,2.2299957275390625,4.038795205409997,-1.8469955444335824,-5.723185883037672,2.0291947941705075,-3.7850907137356273,0.09109962486846257,7.92999267578125,24.042233512034564,-28.117444453046787,1.9380951693020514,12,2.709991455078125,-0.5150070190429688,-7.457508087158203,-13.230003356933594,6.3000030517578125,1,0.07111623749197782,1.5937933596682108,156.85000610351562,4.839996337890625,159.64999389648438,-2.6250149011754047,159.08999633789062,0.07111623749197782
8662,2017-12-27,156.02000427246094,156.47999572753906,155.25999450683594,155.9600067138672,381800.0,0.0032150204878083066,1.4898480318883907,-0.05882176944020585,48.25582491380869,60.5912770819371,1.9383432301245307,1.4228605170384299,-4.358362684720191,-13.234349646965569,36.3199505079261,1.220001220703125,3.418688212450263,-1.5464958190918026,-4.5866777578925735,1.4936861197089684,-3.066586788492174,-0.02640484969143131,7.42999267578125,28.83150442270928,-22.344591664109416,1.5200909694003817,12,2.209991455078125,-1.0150070190429688,-7.957508087158203,-13.730003356933594,0.44000244140625,2,0.07531085552004435,-2.5967956290608387,155.52000427246094,1.5937933596682108,156.85000610351562,4.839996337890625,159.64999389648438,0.07531085552004435
8663,2017-12-28,156.6199951171875,156.72000122070312,154.80999755859375,155.97999572753906,440700.0,0.0038456020272810143,3.547564985195546,10.66709053916582,44.63448783208154,57.1558710756408,1.3782569443531258,1.1072517724494446,-4.881019073363348,-13.620797790797582,36.048679886067745,1.910003662109375,2.854721349553188,-1.0910049438476506,-3.589946010425706,1.4079361227304048,-2.340475477136664,0.1584655894413629,6.621201782226564,34.57854182134944,-14.37243178091417,1.2494705332890255,12,1.6100006103515625,-1.6149978637695312,-8.557498931884766,-14.329994201660156,-0.269989013671875,3,0.059890213096955636,1.4898480318883907,156.02000427246094,-2.5967956290608387,155.52000427246094,1.5937933596682108,156.85000610351562,0.059890213096955636
8664,2017-12-29,155.8300018310547,157.10000610351562,155.80999755859375,156.99000549316406,416800.0,-0.005044012966171518,-1.1499923706830781,-1.8125074505877024,36.567751345702746,52.74309705452862,2.186555300883782,1.8661203934088633,-4.024822844193238,-12.602762509850976,34.80719462697422,1.290008544921875,2.3617455626338995,-1.8004981994628793,-4.436183077627106,0.8351866787013478,-3.1183406385449928,-0.48265576038076574,7.206571020507823,27.011558091541023,-16.485712296930675,1.31784243908211,12,2.399993896484375,-0.8250045776367188,-7.767505645751953,-12.654998779296875,0.7700042724609375,4,0.06410835767039824,3.547564985195546,156.6199951171875,1.4898480318883907,156.02000427246094,-2.5967956290608387,155.52000427246094,0.06410835767039824
8665,2018-01-02,156.85000610351562,157.52999877929688,155.94000244140625,157.25999450683594,478100.0,0.006545621898707221,2.3473714643665975,0.3534371629265213,44.145572103388204,49.51359054355032,1.102174922559385,0.8378820664003115,-4.958636493710117,-13.385041400131058,33.42606141473243,1.6999969482421875,1.846289502990146,-0.7479942321777457,-3.4063863500810783,1.9103978857255868,-2.077190291129398,0.5812018267739063,5.986035181152346,72.08506095423984,29.521795113643876,1.3291960589516651,1,1.3799896240234375,-1.3800048828125,-8.682506561279297,-13.675003051757812,-7.529998779296875,1,0.07395594767826119,-1.1499923706830781,155.8300018310547,3.547564985195546,156.6199951171875,1.4898480318883907,156.02000427246094,0.07395594767826119
8666,2018-01-03,158.4199981689453,158.6699981689453,156.2100067138672,156.2100067138672,529800.0,0.010009512300519496,-1.2262452186641257,-5.390375525698761,54.705429786598145,48.22136853517571,-0.7785739991240916,-0.7957491825353031,-6.462714828667458,-14.666006933049005,31.866962403650668,2.459991455078125,1.3895576087919892,0.8364982604980469,-1.7994235538717476,3.4724200748678413,-0.48146264668685035,2.154459167682944,4.219522180166024,93.5233170862833,47.48300131278344,1.317960907184901,1,-0.19000244140625,-2.8899993896484375,-10.020000457763672,-15.2449951171875,-5.69000244140625,2,0.04267134569479558,2.3473714643665975,156.85000610351562,-1.1499923706830781,155.8300018310547,3.547564985195546,156.6199951171875,0.04267134569479558
8667,2018-01-04,161.1699981689453,161.2899932861328,158.4199981689453,158.69000244140625,567800.0,0.017358919529006034,1.1103014187381142,1.122174351326346,62.34100545124168,48.85867303439508,-3.561334550796346,-3.331422742081429,-9.090598211084767,-17.10039086708315,31.295910172549686,2.8699951171875,0.8899277241172854,3.3419982910156136,0.3342312234034637,6.349765358627764,1.8381147572095529,4.845881824821674,1.2769316633205108,98.14822227925957,48.477558464791485,1.5038835338060712,1,-2.94000244140625,-5.555000305175781,-12.567501068115234,-17.9949951171875,-6.7700042724609375,3,0.004033065475325337,-1.2262452186641257,158.4199981689453,2.3473714643665975,156.85000610351562,-1.1499923706830781,155.8300018310547,0.004033065475325337
8668,2018-01-05,161.63999938964844,161.77000427246094,160.6699981689453,161.32000732421875,587800.0,0.0029161830740387362,2.7931125200599825,0.12902928092832663,63.868204821140665,49.48007586551469,-4.0583580865238105,-3.580160763699439,-9.409871329013129,-17.290672642700827,30.746146921712082,1.100006103515625,0.37739885684879937,3.5549995422363168,0.17025280065416837,6.939746283818465,1.8626261714452426,5.247372913027391,0.6181917361087983,97.81871247711824,41.294508560854766,1.6923733707910804,1,-3.410003662109375,-4.1450042724609375,-12.805004119873047,-18.375,-5.5699920654296875,4,-0.0320464779469245,1.1103014187381142,161.1699981689453,-1.2262452186641257,158.4199981689453,2.3473714643665975,156.85000610351562,-0.0320464779469245
8669,2018-01-08,161.89999389648438,162.5800018310547,159.8300018310547,161.3800048828125,652200.0,0.0016084787665038291,1.925524316602818,1.6250059606122742,62.564446926407605,51.584860575809635,-4.4316625662874,-3.7239241730813433,-9.49076464296374,-17.269789463041405,29.709173418335606,2.75,0.0807212591684845,3.6199943542480355,-0.1693225373318228,7.409311245827894,1.7253359084581064,5.514652800037965,-8.889999389648438,89.75891570667274,30.043937511488807,1.8946584457899351,1,-3.2049942016601562,-3.6699981689453125,-12.224998474121094,-18.11499786376953,2.4600067138671875,0,-0.034280345906111065,2.7931125200599825,161.63999938964844,1.1103014187381142,161.1699981689453,-1.2262452186641257,158.4199981689453,-0.034280345906111065
8670,2018-01-09,161.22000122070312,162.22000122070312,161.14999389648438,162.0,449200.0,-0.004200078452232803,-1.3260689289149832,-1.5000293444450965,54.67877571200846,52.4179443213753,-3.4269806682484614,-3.0390780981470584,-8.680690360635595,-16.313055496492666,28.53430420557359,1.07000732421875,-0.023416747671348048,2.838001251220703,-1.1575336878318865,6.833536190273293,0.8402337816944225,4.835768720746984,-8.018606567382818,78.64989555985666,21.897888843405,1.9977674695262886,1,-2.5250015258789062,-2.9900054931640625,-9.575004577636719,-15.345001220703125,5.720001220703125,1,-0.028656463727865455,1.925524316602818,161.89999389648438,2.7931125200599825,161.63999938964844,1.1103014187381142,161.1699981689453,-0.028656463727865455
8671,2018-01-10,160.3300018310547,161.32000732421875,159.7899932861328,160.97999572753906,403100.0,-0.005520403069778301,1.3007434261851223,0.8333268124731015,54.67877571200846,53.13160552117528,-1.9924586994679885,-2.0991876606912285,-7.66859143629415,-15.114351314570143,26.901789957744036,1.5300140380859375,-0.23123140554722,1.8480018615722713,-2.2410703489842376,5.93707407212878,-0.19653424370599737,3.89253796685054,-6.941035034179691,45.9135091515974,-10.814727087591827,2.0445361052782602,1,-1.6350021362304688,-2.100006103515625,-8.375007629394531,-13.700004577636719,6.7899932861328125,2,-0.06867083129230889,-1.3260689289149832,161.22000122070312,1.925524316602818,161.89999389648438,2.7931125200599825,161.63999938964844,-0.06867083129230889
8672,2018-01-11,162.0500030517578,162.24000549316406,159.85000610351562,160.3000030517578,529900.0,0.010727881251542337,1.244125737864634,-2.692332973379032,59.284864369673414,54.759425136463264,-3.092345776307468,-3.6221298096787393,-9.168552512626889,-16.535185309736335,25.865833119347208,2.3899993896484375,0.06787286643819357,3.325003051757818,-1.0109625219034228,7.660968625419059,1.1570202649271835,5.492985838588453,-8.477215554199233,81.0036861621255,23.133574558055784,2.1679827868306245,1,-2.8550033569335938,-3.82000732421875,-9.470008850097656,-14.455009460449219,4.5999908447265625,3,-0.05751315735083318,1.3007434261851223,160.3300018310547,-1.3260689289149832,161.22000122070312,1.925524316602818,161.89999389648438,-0.05751315735083318
8673,2018-01-12,160.4600067138672,162.25,160.05999755859375,161.80999755859375,449100.0,-0.009811763702236909,-1.0372028984478683,-0.77142333984375,52.38660855663346,56.51707593767779,-1.0061702910499548,-1.8787939333601003,-7.366652094026364,-14.672348812365897,24.651670283789578,2.19000244140625,0.39434738885663023,1.5765060424804744,-2.770335344031764,5.923347428992713,-0.5969146507756307,3.7499267357365795,-6.707074929638679,24.014744648502017,-31.155095381455496,2.173420693256117,1,-1.2000045776367188,-2.230010986328125,-7.880012512207031,-12.585006713867188,6.8799896240234375,4,-0.037766499836866196,1.244125737864634,162.0500030517578,1.3007434261851223,160.3300018310547,-1.3260689289149832,161.22000122070312,-0.037766499836866196
8674,2018-01-16,161.22000122070312,162.11000061035156,160.80999755859375,161.11000061035156,760900.0,0.004736348467136553,-2.661945799574477,-0.08148248618222509,64.63498390311207,58.793677248758215,-1.0294457272708257,-2.446010675167372,-7.83964556499933,-15.174508228532261,23.448545718655087,1.649993896484375,0.7230328827555752,2.134500122070307,-2.254303924623656,6.52330416876427,-0.05990190127667461,4.328902145417288,-7.290528035538102,58.13024519442498,0.6082229214195536,2.194402023346982,1,-1.8249969482421875,-2.9900054931640625,-8.40750503540039,-13.345001220703125,5.8600006103515625,1,-0.03194388945224147,-1.0372028984478683,160.4600067138672,1.244125737864634,162.0500030517578,1.3007434261851223,160.3300018310547,-0.03194388945224147
8675,2018-01-17,162.6699981689453,163.0500030517578,161.3300018310547,161.3300018310547,777300.0,0.008993902352458116,-1.56717301692136,12.181717297822166,73.75419998093913,60.910207270351655,-1.7512166910728126,-3.7188729781460665,-8.993737608383952,-16.33630071830703,22.087526401302167,1.8300018310546875,1.1389725147202796,3.350997161865223,-1.2846193480528143,7.98661367178326,1.0331889069062186,5.6688054168242274,-8.567514410862486,88.34344342095409,25.488194084292275,2.3178082549590124,1,-1.93499755859375,-4.44000244140625,-9.827503204345703,-14.794998168945312,7.32000732421875,2,0.010389146495539014,-2.661945799574477,161.22000122070312,-1.0372028984478683,160.4600067138672,1.244125737864634,162.0500030517578,0.010389146495539014
8676,2018-01-18,161.8000030517578,162.97000122070312,160.0,160.88999938964844,578200.0,-0.005348221103955164,-1.2081773421369093,0.6791090664783985,68.74194754997714,61.621423059100046,-0.3926369007721462,-2.843446178185445,-7.858280926990233,-15.166662039362166,20.057423132364967,2.970001220703125,1.7665583418343545,2.3850021362304688,-2.377323548979234,7.147327821440172,0.0038392936256173016,4.76616497883532,-7.339618521927974,60.93746274706149,-5.964555210115094,2.3811628426048466,1,-0.3800048828125,-3.57000732421875,-8.915008544921875,-11.080009460449219,8.989990234375,3,0.03176760996725214,-1.56717301692136,162.6699981689453,-2.661945799574477,161.22000122070312,-1.0372028984478683,160.4600067138672,0.03176760996725214
8677,2018-01-19,164.05999755859375,164.1699981689453,161.27000427246094,161.94000244140625,447400.0,0.013967827343692951,1.4786311410201234,2.329655588718602,71.77992266954452,62.50050282003381,-2.4580655144861794,-4.958351743108494,-9.795289350254393,-17.12072898389755,17.892182595111993,2.899993896484375,2.314427288502287,4.391497039794928,-0.7963211793336598,9.579315258923515,1.797587930230634,6.985406149359221,-9.256028287886807,97.36209451671333,25.281999950409087,2.5939091095642914,1,-2.0800018310546875,-5.470001220703125,-10.15999984741211,-13.264999389648438,6.94000244140625,4,0.018651698184384502,-1.2081773421369093,161.8000030517578,-1.56717301692136,162.6699981689453,-2.661945799574477,161.22000122070312,0.018651698184384502
8678,2018-01-22,165.13999938964844,165.1999969482422,163.22000122070312,164.0,474000.0,0.006582968713436443,2.1428640629730547,0.5377367996775494,76.79912646109571,64.08213387944359,-3.3406906992678955,-5.862432907960283,-10.54276709153379,-17.886055836403443,15.743087543671203,1.9799957275390625,2.6531314693637,5.168998718261719,-0.5546628051633604,10.892660241686798,2.307167956549165,8.030829479974273,-9.774068385047201,98.846200119136,20.195055507428975,2.8618307617125427,1,-2.6450042724609375,-6.035003662109375,-10.872501373291016,-14.080001831054688,5.5200042724609375,0,0.009143723582516694,1.4786311410201234,164.05999755859375,-1.2081773421369093,161.8000030517578,-1.56717301692136,162.6699981689453,0.009143723582516694
8679,2018-01-23,164.89999389648438,165.27999877929688,163.4600067138672,164.88999938964844,419100.0,-0.0014533456100951359,3.7272258882745772,0.008767115953474054,74.26161657039844,66.25800508593137,-2.939503107529447,-5.4904418081131325,-10.022264626800506,-17.315365589774956,14.277464647277052,1.8199920654296875,2.643373828634253,4.666493225097668,-1.4623898143532301,10.795376264548565,1.6020517053722187,7.7309347448231165,-8.74733761639186,92.80293616160449,12.770940016600434,3.0644415197254435,1,-2.3649978637695312,-5.754997253417969,-10.127494812011719,-12.969993591308594,4.660003662109375,1,0.014796861926738236,2.1428640629730547,165.13999938964844,1.4786311410201234,164.05999755859375,-1.2081773421369093,161.8000030517578,0.014796861926738236
8680,2018-01-24,164.97999572753906,165.80999755859375,164.63999938964844,165.33999633789062,395000.0,0.00048515363260048794,-1.250011004005458,-36.019847328244275,71.7218813409971,68.15168348915233,-2.7156387330186362,-5.196566524451697,-9.68030185210975,-17.073634051396624,15.150728588661233,1.1699981689453125,2.5736525904036966,4.3399955749511605,-1.9210212920384322,10.601012441940753,1.2094871414563784,7.470504008445943,-7.9146051975261,85.7142481957328,7.083589154804784,3.13050843349479,1,-2.149993896484375,-5.569999694824219,-9.96749496459961,-12.864997863769531,4.9600067138671875,2,0.012728852939138946,3.7272258882745772,164.89999389648438,2.1428640629730547,165.13999938964844,1.4786311410201234,164.05999755859375,0.012728852939138946
8681,2018-01-25,166.5800018310547,167.55999755859375,165.8000030517578,165.91000366210938,496100.0,0.009698182476365114,-2.955046547910916,-1.8611028694951892,69.39071958137265,69.27455629045225,-3.727874281124855,-6.2457225388398,-10.852650983103388,-18.359135635817893,16.280410373796116,2.5800018310546875,2.5673322211385425,5.387001800537121,-0.9234684099743902,11.697472011048632,2.231766695281351,8.54223690579289,-8.465258457612038,84.41976512598825,7.916819316677589,3.1552351052557586,1,-2.8000030517578125,-6.295005798339844,-11.567501068115234,-14.465003967285156,4.8300018310546875,3,0.020470666494335932,-1.250011004005458,164.97999572753906,3.7272258882745772,164.89999389648438,2.1428640629730547,165.13999938964844,0.020470666494335932
8682,2018-01-26,167.77000427246094,167.8000030517578,166.02000427246094,166.8300018310547,372400.0,0.007143729309194935,2.55999755859375,1.4029925527796123,70.89301984997067,71.33082421193417,-4.493730690449098,-6.862134949351287,-11.632648560669907,-19.2173356717945,17.563909103773355,1.779998779296875,2.8211799534935835,5.989504241943365,-0.4790209703523658,12.458029454239096,2.7552416357954996,9.22376684809123,-8.332925313097121,99.3450050807083,24.483397073149447,3.234262606147861,1,-3.8700027465820312,-7.3650054931640625,-12.46249771118164,-15.465003967285156,4.2299957275390625,4,0.018000768532898004,-2.955046547910916,166.5800018310547,-1.250011004005458,164.97999572753906,3.7272258882745772,164.89999389648438,0.018000768532898004
8683,2018-01-29,166.0,167.5800018310547,165.57000732421875,167.36000061035156,483500.0,-0.010550183151848858,1.233323443394227,-1.4468054022466073,62.669987513815904,71.11249127979015,-2.07326157968609,-4.5886349613607536,-9.524393475434124,-17.1021746117506,19.015618691064972,2.1999969482421875,3.134313856361757,3.750499725341797,-2.499094483916622,10.000093934600216,0.6257026207125875,6.875296829971006,-5.224853185853135,58.52524030855126,-13.854962968721438,3.1247971046292053,1,-2.0999984741210938,-5.595001220703125,-10.064998626708984,-13.300003051757812,6.19000244140625,0,0.030120481927710774,2.55999755859375,167.77000427246094,-2.955046547910916,166.5800018310547,-1.250011004005458,164.97999572753906,0.030120481927710774
8684,2018-01-30,165.82000732421875,166.97999572753906,165.11000061035156,166.1300048828125,437000.0,-0.0010842932275978434,-1.1618303374552383,0.22793927902254035,64.6683936613715,70.10295724428262,-1.3098863705232304,-3.8175708282671508,-9.0109389931917,-16.57632409324205,20.28392593120156,1.8699951171875,3.243192214122246,3.0710067749023438,-2.587174666119637,8.729188215924324,0.24191605439136765,5.90009749541332,-3.9208835120541323,37.3419799704482,-32.83051760218773,2.829090720510987,1,-1.9200057983398438,-5.415008544921875,-9.505008697509766,-13.120010375976562,6.4099884033203125,1,0.029188253070253634,1.233323443394227,166.0,2.55999755859375,167.77000427246094,-2.955046547910916,166.5800018310547,0.029188253070253634
8685,2018-01-31,168.4499969482422,169.9600067138672,166.25999450683594,166.3000030517578,1032500.0,0.01586050842996989,-2.3183802498870993,-6.935518802913959,73.30655305193599,70.61013563338916,-3.3902852206653336,-5.833021787317875,-11.289695993008877,-18.837500025090037,21.78037094973226,4.1399993896484375,3.7042176229340953,5.120996856689459,-0.3667227709852341,10.608716484364152,2.3771370428521266,7.864856670526791,-5.606732457742652,68.86581720937549,-4.194540974616061,2.743859813837344,1,-2.834991455078125,-6.964996337890625,-12.134998321533203,-15.75,9.850006103515625,2,0.006589496173708076,-1.1618303374552383,165.82000732421875,1.233323443394227,166.0,2.55999755859375,167.77000427246094,0.006589496173708076
8686,2018-02-01,165.17999267578125,168.3300018310547,164.0,167.8699951171875,607000.0,-0.0194123142279764,1.3988824359852232,-1.25116747810535,58.249846969595815,69.10679388895042,0.4577260854105134,-2.140345453208454,-7.660851971024982,-15.223213681823381,22.44686242524641,4.4499969482421875,3.8513599298640315,1.5129928588867188,-3.5151294078912088,6.541115125664646,-1.001068274502245,4.0270539922756825,4.7800140380859375,19.79851252576198,-50.09838251249751,2.5140611333889678,2,1.4100112915039062,-2.7949905395507812,-8.562496185302734,-11.254997253417969,11.430007934570312,3,0.02881710846765828,-2.3183802498870993,168.4499969482422,-1.1618303374552383,165.82000732421875,1.233323443394227,166.0,0.02881710846765828
8687,2018-02-02,161.82000732421875,164.97000122070312,161.6699981689453,164.3800048828125,446700.0,-0.02034135791589209,-1.3076816372696523,0.951671091144238,53.27869395202379,66.49341249905355,3.873940144061919,1.3395112417840664,-3.9520723468854158,-11.555427121653167,21.851758521182088,3.5099945068359375,3.6524729936780886,-1.8794929504394418,-6.847703529690534,3.0887176288116507,-4.363598240064988,0.6046123391861045,8.139999389648438,1.8095174988127973,-70.83879334783907,2.4841052896255404,2,3.9949951171875,0.5649948120117188,-5.202510833740234,-7.895011901855469,14.30999755859375,4,0.05926335375004865,1.3988824359852232,165.17999267578125,-2.3183802498870993,168.4499969482422,-1.1618303374552383,165.82000732421875,0.05926335375004865
8688,2018-02-05,156.4600067138672,163.3800048828125,156.42999267578125,162.30999755859375,764700.0,-0.03312322560715497,-1.351942455701889,2.285154853014806,40.60773863252485,62.7540927281787,8.798451931673753,6.631544882449958,1.723229591077171,-5.9105589815595465,21.18546687850581,6.95001220703125,3.4721980180046046,-6.980493927001959,-12.857691784633118,-1.1032960693707992,-9.919092855817553,-4.041894998186365,13.168399658203128,0.22183301511329045,-71.19519106136354,2.938598928815583,2,6.734992980957031,5.924995422363281,0.15748977661132812,-2.5350112915039062,17.149993896484375,0,0.099322463372715,-1.3076816372696523,161.82000732421875,1.3988824359852232,165.17999267578125,-2.3183802498870993,168.4499969482422,0.099322463372715
8689,2018-02-06,156.35000610351562,157.30999755859375,151.9199981689453,154.4199981689453,1057100.0,-0.0007030589647917251,1.8000063413300147,-0.32991640257182725,36.83334149255212,58.87758830057369,8.457488278348592,6.64513494128073,2.160846524679016,-5.522539849942348,21.32371006861941,5.3899993896484375,2.998252695651672,-6.812995147705067,-13.468957937864275,-0.15703235754585876,-10.14097654278467,-3.4850137526254628,12.486495446777354,24.556573371564873,-42.872061346008174,3.3279813950796053,2,4.589996337890625,4.589996337890625,0.2674903869628906,-2.4250106811523438,16.949996948242188,1,0.10131113347960685,-1.351942455701889,156.4600067138672,-1.3076816372696523,161.82000732421875,1.3988824359852232,165.17999267578125,0.10131113347960685
8690,2018-02-07,156.60000610351562,159.4600067138672,155.49000549316406,155.72000122070312,664100.0,0.00159897659252084,-4.925391149878157,0.4559592046487726,38.87938568009653,55.48744008932079,7.7039294247989005,6.357207243302753,2.236839139502308,-5.480026126497563,21.201604504164166,3.970001220703125,2.2916630472618635,-6.331995391845709,-13.5673498421163,0.9033590584248827,-9.949672616981019,-2.714318166710399,10.883175176269532,28.51923760002827,-38.089261292692875,3.6176772251352967,2,4.339996337890625,4.339996337890625,0.017490386962890625,-2.6750106811523438,16.67999267578125,2,0.09980835897089113,1.8000063413300147,156.35000610351562,-1.351942455701889,156.4600067138672,-1.3076816372696523,161.82000732421875,0.09980835897089113
8691,2018-02-08,149.32000732421875,156.7899932861328,149.25,156.38999938964844,719400.0,-0.046487857570609914,-1.0915357184428007,-8.034037314468026,24.049307390520852,50.28258314938192,13.72103706466848,13.460183263865645,9.75689809301457,2.0604681911983107,22.220445839995307,7.5399932861328125,1.4426668178830937,-13.061494445800776,-22.47726135377431,-3.6457275378272413,-17.769377899787543,-8.353610991814008,16.918119306699225,0.4453391780056027,-59.700601788469136,4.707883453986772,2,10.284996032714844,10.284996032714844,7.529991149902344,4.604988098144531,23.669998168945312,3,0.19407979042362866,-4.925391149878157,156.60000610351562,1.8000063413300147,156.35000610351562,-1.351942455701889,156.4600067138672,0.19407979042362866
8692,2018-02-09,152.72999572753906,154.08999633789062,147.3800048828125,150.80999755859375,991300.0,0.022836781650540594,1.8922380766030773,-0.27157005993451877,29.807986414554705,46.63124969390846,8.887925695352322,9.819619789626358,6.500335664762076,-1.0689463738476377,23.0543748121088,6.709991455078125,0.6909179670172421,-9.185505676269543,-19.54552717971984,1.1745158271807554,-14.365516427994692,-4.005494924544394,11.809318240287126,33.437442779541016,-20.912095892311,5.180010751725155,2,5.940010070800781,5.940010070800781,4.150001525878906,1.1949996948242188,19.790008544921875,4,0.15635438715923855,-1.0915357184428007,149.32000732421875,-4.925391149878157,156.60000610351562,1.8000063413300147,156.35000610351562,0.15635438715923855
8693,2018-02-12,154.39999389648438,155.63999938964844,152.42999267578125,153.44000244140625,484200.0,0.010934316870698346,-1.1543589796106464,0.49999602635322543,33.67535950230494,43.187579231789954,6.033959863976293,8.086965542805103,4.951527939271813,-2.4529964738114813,23.750928597925007,3.2100067138671875,-0.14377110819967243,-7.212506866455072,-18.093160067673523,3.668146334763378,-12.652833467064312,-1.772180265845833,8.080202981140161,58.11248302649445,8.270666377603312,5.440326600609227,2,4.270011901855469,4.270011901855469,2.522502899169922,-0.47499847412109375,18.889999389648438,0,0.14073841868735282,1.8922380766030773,152.72999572753906,-1.0915357184428007,149.32000732421875,-4.925391149878157,156.60000610351562,0.14073841868735282
8694,2018-02-13,156.07000732421875,156.60000610351562,152.99000549316406,153.66000366210938,275900.0,0.010816149570925582,1.0806912624774636,2.5104428267158343,36.80001121238933,39.13129680517366,3.1686852139819166,6.336205613725582,3.305006437624627,-3.852709706136949,24.377100521685318,3.6100006103515625,-1.161815205800906,-5.284993743896479,-16.444931233586942,5.874943745793985,-10.864962488741696,0.29497500094873885,4.59816651402835,71.9370953989958,25.532722454251207,5.579968744845232,2,1.7849960327148438,2.5999984741210938,1.7924880981445312,-2.1450119018554688,7.0399932861328125,1,0.11238541976675465,-1.1543589796106464,154.39999389648438,1.8922380766030773,152.72999572753906,-1.0915357184428007,149.32000732421875,0.11238541976675465
8695,2018-02-14,164.36000061035156,164.47999572753906,154.55999755859375,154.88999938964844,1252800.0,0.053117145492991735,1.0432557978735106,3.929455116435147,47.25518946342906,37.90966819337736,-6.439688253333401,-1.9190772910736769,-4.866614320080572,-11.836302080717303,23.939267397644876,9.919998168945312,-1.7985833719608024,2.92049942016601,-8.306751001409026,14.147749841741046,-2.693125790621508,8.534124630953528,-16.979995727539062,99.29827379279267,55.318957724205134,5.61362521078752,2,-8.18499755859375,-5.689994812011719,-5.897502899169922,-10.435005187988281,3.4900054931640625,2,0.054392810952832216,1.0806912624774636,156.07000732421875,-1.1543589796106464,154.39999389648438,1.8922380766030773,152.72999572753906,0.054392810952832216
8696,2018-02-15,166.94000244140625,167.08999633789062,163.25999450683594,165.22999572753906,649100.0,0.015697261021379028,2.8109575106090627,0.18057090743861842,49.0078862057607,37.43513399934812,-9.771338533878435,-4.315518074754806,-7.334831291879908,-14.079016005159076,24.347199107537584,3.8300018310546875,-2.4435481355383217,5.243501281738276,-6.250639512805719,16.73764207628227,-0.5035691155337076,10.990571679010259,-19.217997741699207,99.2389956290634,59.69104379763362,5.747070397271992,2,-9.705001831054688,-8.269996643066406,-8.47750473022461,-13.015007019042969,4.0399932861328125,3,0.037977694052783395,1.0432557978735106,164.36000061035156,1.0806912624774636,156.07000732421875,-1.1543589796106464,154.39999389648438,0.037977694052783395
8697,2018-02-16,167.1199951171875,167.8699951171875,166.32000732421875,167.35000610351562,587700.0,0.0010781878108838683,1.4409467739997597,-0.1345088206162385,51.39164542543018,38.63334586522649,-10.192294456976214,-4.484428144840479,-7.320304412081043,-13.920762704464096,24.352889606433127,1.54998779296875,-3.5698470137133427,5.270494079589838,-6.435622514103159,16.976610673282835,-0.5825642172566461,11.123552376436322,-18.6232707519531,95.14248781471247,55.59932025876901,5.853058296846493,2,-9.4949951171875,-8.449989318847656,-8.65749740600586,-13.194999694824219,2.470001220703125,4,0.035124524578045824,2.8109575106090627,166.94000244140625,1.0432557978735106,164.36000061035156,1.0806912624774636,156.07000732421875,0.035124524578045824
8698,2018-02-20,166.64999389648438,168.5399932861328,165.5,166.35000610351562,543100.0,-0.002812357793413933,-2.0399932861328125,-1.3042324532307283,51.023917125848776,40.210076491148335,-9.079658330753063,-4.106019401036633,-6.664326901186513,-13.099520072399628,23.910230833658538,3.0399932861328125,-4.226194177178201,4.724993133544928,-7.089457297687488,16.539443564777343,-1.1822320820712946,10.63221834916115,-16.990873286132796,87.84565354769578,46.04022657500735,5.907225215616212,2,-8.689994812011719,-7.979988098144531,-7.937496185302734,-12.724998474121094,2.4000091552734375,1,0.03522358590437613,1.4409467739997597,167.1199951171875,2.8109575106090627,166.94000244140625,1.0432557978735106,164.36000061035156,0.03522358590437613
8699,2018-02-21,167.33999633789062,169.72000122070312,166.25,166.44000244140625,505900.0,0.00414042884294874,-4.421882078058317,3.0001017293997965,48.561802080083574,41.28590053559134,-8.992439457650619,-4.852648103029139,-7.204857617166994,-13.557002860956572,23.50168702230433,3.470001220703125,-4.53991807119553,5.292995452880859,-6.699851516512609,17.285842422274328,-0.7034280318158608,11.28941893757758,-16.170405913476543,84.30076314057206,44.02145620040503,5.996423484696729,2,-8.789993286132812,-8.669990539550781,-8.59499740600586,-13.415000915527344,3.2400054931640625,2,0.035556334877813844,-2.0399932861328125,166.64999389648438,1.4409467739997597,167.1199951171875,2.8109575106090627,166.94000244140625,0.035556334877813844
8700,2018-02-22,167.0800018310547,169.08999633789062,166.6199951171875,167.17999267578125,497100.0,-0.0015536901668801173,-3.8431193621254507,-0.11110169204163982,52.670054366448824,44.465983532916674,-7.922677231744444,-4.666514368417694,-6.833371271387335,-13.043840862718497,22.87394470720808,2.470001220703125,-4.061453141994008,4.928000640869129,-7.208876058230686,17.064877339968945,-1.1404377086807926,10.996438990419051,-14.055370327011701,59.13317885596994,15.591373595382663,6.068438349549911,2,-8.529998779296875,-8.409996032714844,-8.267501831054688,-13.155006408691406,0.3800048828125,3,-0.023761079585798983,-4.421882078058317,167.33999633789062,-2.0399932861328125,166.64999389648438,1.4409467739997597,167.1199951171875,-0.023761079585798983
8701,2018-02-23,169.99000549316406,170.1300048828125,166.6300048828125,168.44000244140625,475800.0,0.01741682804775091,2.825132784684527,-15.501449717686556,61.6282388016396,48.00156713148166,-8.484538521069453,-7.7028811419560554,-9.568367939770013,-15.70529560457831,21.69291998042574,3.5,-3.3447525242542326,7.667504119873058,-4.821974834095101,20.156983073841218,1.4227646428889784,13.912243596857138,-15.295837017455057,96.97625827203458,46.16634114335646,6.244739476984087,2,-8.710006713867188,-11.235000610351562,-10.50750732421875,-16.06501007080078,-0.160003662109375,4,-0.01258897182478469,-3.8431193621254507,167.0800018310547,-4.421882078058317,167.33999633789062,-2.0399932861328125,166.64999389648438,-0.01258897182478469
8702,2018-02-26,170.7899932861328,171.0,169.0,170.6999969482422,765000.0,0.004706087223468769,6.842987075155577,0.0580620391608667,73.43800694208045,52.41963906923449,-7.211693774411202,-8.711670253013267,-10.14369333548882,-16.267921393154694,20.437673056810308,2.0,-2.6207012642040297,8.316492462158209,-4.518539913075045,21.151524837391463,1.8989762745415817,14.734008649774836,-14.243524441571395,96.18169611150567,37.36280343426024,6.417516187616633,2,-8.794990539550781,-11.599990844726562,-10.964996337890625,-16.86499786376953,-1.329986572265625,0,0.00111249164983529,2.825132784684527,169.99000549316406,-3.8431193621254507,167.0800018310547,-4.421882078058317,167.33999633789062,0.00111249164983529
8703,2018-02-27,171.0,171.57000732421875,170.30999755859375,171.0,775500.0,0.0012296195451881875,1.2105150444373058,0.0,73.88327691508606,56.54000192508968,-5.385727140465917,-8.988740647067715,-10.125188800753904,-16.26807131280441,19.45351001811272,1.260009765625,-0.6228263320247152,8.276499176025396,-5.033732409672837,21.58673076172363,1.621383383176294,14.931614968874499,-12.430036793677175,89.28559136330783,25.053228952420795,6.655115792849114,2,-7.93499755859375,-11.524993896484375,-10.715003967285156,-16.715003967285156,0.6999969482421875,1,-0.008245635450932043,6.842987075155577,170.7899932861328,2.825132784684527,169.99000549316406,-3.8431193621254507,167.0800018310547,-0.008245635450932043
8704,2018-02-28,170.66000366210938,172.91000366210938,170.66000366210938,171.8300018310547,849200.0,-0.0019882826777229967,-2.8461598654094447,-100.0,72.85436775690688,59.38435506880944,-3.082670484212059,-8.714341067939472,-9.55237440348617,-15.715190521729227,18.819059947214058,2.25,1.142503004041913,7.694503021240223,-6.0225566964942345,21.41156273897468,0.8359731623729942,14.553032880107452,-10.010033396923205,64.22898341185089,-4.334097489485032,6.858529858867227,2,-2.5750045776367188,-10.514999389648438,-9.860008239746094,-15.860008239746094,-3.9199981689453125,2,-0.009433965638130482,1.2105150444373058,171.0,6.842987075155577,170.7899932861328,2.825132784684527,169.99000549316406,-0.009433965638130482
8705,2018-03-01,169.55999755859375,172.6699981689453,168.3800048828125,171.27000427246094,723300.0,-0.006445599905725574,-1.108108918723358,1.4615464872125932,91.17168692275125,64.06922181514173,-1.3046747771232674,-7.933676424681778,-8.253967535004165,-14.419468553326197,16.943741728436553,4.2899932861328125,2.7957117884133993,6.53899688720702,-7.28009965923178,20.35809343364582,-0.37055138601238014,13.44854516042642,-6.70322128196139,46.655943396684854,-29.262676369201778,6.909548273219401,3,-0.3549957275390625,-9.414993286132812,-8.720001220703125,-14.720001220703125,-1.8899993896484375,3,0.006015594993792561,-2.8461598654094447,170.66000366210938,1.2105150444373058,171.0,6.842987075155577,170.7899932861328,0.006015594993792561
8706,2018-03-02,169.94000244140625,170.66000366210938,167.0800018310547,168.17999267578125,561300.0,0.0022411234270109937,1.237492609052242,-1.0292414359267223,89.93040435431257,68.3513061405731,-1.3570899082423864,-8.367810927861967,-8.487672818005251,-14.616645881360284,16.135448985086835,3.5800018310546875,4.384154889783986,6.681001281738276,-7.4549829900568625,20.816985553533414,-0.3869908541593077,13.748993417635859,-5.273645235388017,49.056598835307206,-30.903984562108995,7.06799213589757,3,-0.7350006103515625,-9.794998168945312,-8.820003509521484,-14.835006713867188,0.3899993896484375,4,-0.014593360550257395,-1.108108918723358,169.55999755859375,-2.8461598654094447,170.66000366210938,1.2105150444373058,171.0,-0.014593360550257395
8707,2018-03-05,171.41000366210938,171.75,167.19000244140625,168.61000061035156,383800.0,0.008650118863037903,1.6206914695371935,1.5909019975031211,89.8360770557907,72.66376835501109,-2.4077591655436947,-9.573346523243629,-9.762584785354278,-15.901718446008317,16.487242530400014,4.55999755859375,5.077350929437358,7.671502685546869,-6.902760721875325,22.245766092969063,0.38437098183575813,14.95863438925798,-5.259790093994724,74.27102008767912,-8.104008052923021,7.287131703711104,3,-1.8300018310546875,-11.264999389648438,-9.377506256103516,-15.430007934570312,-1.2700042724609375,0,-0.009217675732445918,1.237492609052242,169.94000244140625,-1.108108918723358,169.55999755859375,-2.8461598654094447,170.66000366210938,-0.009217675732445918
8708,2018-03-06,172.0,172.1199951171875,170.3300018310547,171.64999389648438,472000.0,0.0034420181161285424,5.067811513991621,0.12500204358559353,89.29452715794926,77.18962669699617,-2.41277827255297,-9.422530526727712,-10.149837240071832,-16.311696861117298,16.573433653342526,1.7899932861328125,5.556180435668921,7.484499359130865,-7.112867373067758,22.081866091329488,0.18581599303155372,14.783182725230176,-4.9199981689453125,84.3910227049663,0.6669290157297496,7.298683366099312,3,-2.2350006103515625,-11.854995727539062,-9.84749984741211,-15.689994812011719,0.1699981689453125,1,-0.014767402826353582,1.6206914695371935,171.41000366210938,1.237492609052242,169.94000244140625,-1.108108918723358,169.55999755859375,-0.014767402826353582
8709,2018-03-07,172.19000244140625,172.77999877929688,171.16000366210938,171.16000366210938,558300.0,0.001104665357013035,-2.1456253148054873,2.9428023367338043,82.16928105640487,80.46731855143574,-2.058981703051785,-8.817049439589965,-10.148760970772088,-16.325614704311192,15.59107022142641,1.6199951171875,5.94360621736854,6.882501983642584,-7.567573239913969,21.332577207199137,-0.3425356281356926,14.10753959542086,-5.0,89.64918151276251,7.568977730363358,7.225037611778278,3,-2.4199981689453125,-12.044998168945312,-10.03750228881836,-15.415000915527344,-2.029998779296875,2,-0.0028457255718479235,5.067811513991621,172.0,1.6206914695371935,171.41000366210938,1.237492609052242,169.94000244140625,-0.0028457255718479235
8710,2018-03-08,172.22999572753906,172.77000427246094,170.75,172.25,463300.0,0.00023226253304931,2.8112827304265213,-0.019421646766021747,77.4662460327898,82.22709713267464,-1.4434141635859419,-8.03816526588679,-9.903005406085242,-16.200915534058282,15.277044292055292,2.0200042724609375,6.426693669973162,6.14099578857423,-8.0138460863094,20.29583766345786,-0.9364251488675848,13.218416726016045,-4.0103930664062375,90.35081848723749,10.00977596167786,7.07742093744182,3,-2.2349929809570312,-12.084991455078125,-10.077495574951172,-15.049995422363281,0.6800079345703125,3,-0.03187592388412963,-2.1456253148054873,172.19000244140625,5.067811513991621,172.0,1.6206914695371935,171.41000366210938,-0.03187592388412963
8711,2018-03-09,178.3000030517578,178.33999633789062,172.49000549316406,173.05999755859375,456800.0,0.03524361304532153,1.1992479585602795,-261.9443173150267,86.0180568841994,83.62488045957673,-6.940558501840968,-12.464822412756604,-15.56796184765966,-22.076127615719088,14.136594667657763,6.1100006103515625,7.182161566703741,10.762003326416021,-2.0329408352678513,23.556947488099894,4.364531245574085,17.159475407257958,-9.236128210449209,99.64131562309265,20.297939916817796,6.397472080841937,3,-5.590003967285156,-15.44000244140625,-14.75,-20.040000915527344,-4.350006103515625,4,-0.05961864666781169,2.8112827304265213,172.22999572753906,-2.1456253148054873,172.19000244140625,5.067811513991621,172.0,-0.05961864666781169
8712,2018-03-12,176.61000061035156,177.9199981689453,174.8000030517578,177.9199981689453,635700.0,-0.009478420709368551,3.7633602012766154,-0.24999927200510177,79.7491142339662,84.27664016167454,-4.8479860671725135,-9.37470684215026,-13.500314188431389,-20.187683247159327,12.630072232226485,3.5,7.797671149634084,7.878000640869146,-3.474131711354545,19.230132993092838,2.2019344647573007,13.554066816980992,-5.8600006103515625,78.40203603057856,0.12860005170250588,5.676066176111839,3,-3.9000015258789062,-13.75,-12.12249755859375,-18.349998474121094,-2.2299957275390625,0,-0.03555856835736171,1.1992479585602795,178.3000030517578,2.8112827304265213,172.22999572753906,-2.1456253148054873,172.19000244140625,-0.03555856835736171
8713,2018-03-13,176.1300048828125,178.27999877929688,175.74000549316406,178.0,348800.0,-0.0027178286953186692,1.0905357546530028,1.4274798490425382,76.58804958876037,84.69149369854713,-3.9825839718557745,-7.57147623641734,-12.65980706656353,-19.507307736522023,11.579868081569158,2.5399932861328125,7.840397297101333,6.311504364013672,-3.28949588238973,15.912504610417074,1.5110042408119853,11.112004487215358,-3.8620056152343807,70.88283898049528,-6.354377343128633,4.800500123201696,3,-3.4200057983398438,-13.270004272460938,-12.03000259399414,-17.87000274658203,-1.970001220703125,1,-0.034009000891980334,3.7633602012766154,176.61000061035156,1.1992479585602795,178.3000030517578,2.8112827304265213,172.22999572753906,-0.034009000891980334
8714,2018-03-14,173.61000061035156,176.64999389648438,173.39999389648438,176.64999389648438,377300.0,-0.014307637555211694,1.1381626168881036,1.6256691037273974,67.37625281991063,82.0475565760093,-1.1176490307512381,-3.868377842655292,-9.775673364377326,-16.801299483841717,10.50642966904311,3.25,7.390638598646433,2.9145004272460824,-4.308606745290888,10.137607599783053,-0.6970531590224027,6.5260540135145675,4.7299957275390625,37.68118564265869,-40.11745169103784,3.611553586268492,3,-0.9000015258789062,-10.75,-10.819999694824219,-15.349998474121094,-0.4900054931640625,2,-0.00829446711792936,1.0905357546530028,176.1300048828125,3.7633602012766154,176.61000061035156,1.1992479585602795,178.3000030517578,-0.00829446711792936
8715,2018-03-15,173.3000030517578,174.47999572753906,172.66000366210938,174.11000061035156,371500.0,-0.0017855973590455987,1.3483953534160267,0.2664471537778135,60.22235039980095,78.74666169217468,-0.2473521938993315,-3.0085255791123586,-9.13052383199144,-16.301859008131657,11.37394381736046,1.8199920654296875,6.890755084110992,2.1575027465820256,-4.499061326763382,8.814066819927433,-1.1707792900906782,5.485784783254729,4.9799957275390625,13.846133781968517,-58.98506047790491,3.3282820366727055,3,-0.535003662109375,-10.44000244140625,-12.360000610351562,-15.040000915527344,-0.1800079345703125,3,-0.018118865172268017,1.1381626168881036,173.61000061035156,1.0905357546530028,176.1300048828125,3.7633602012766154,176.61000061035156,-0.018118865172268017
8716,2018-03-16,173.27999877929688,174.85000610351562,172.5500030517578,174.0500030517578,988900.0,-0.00011543146052317432,-1.0627869581579938,0.9506254238565293,58.079177274037015,75.21811727197982,0.3310702542426043,-2.623710132278916,-8.819303209793617,-16.110563816415095,11.9794892065244,2.3000030517578125,6.446551151742938,1.8204986572265511,-4.592808212101147,8.23380552655425,-1.386154777437298,5.0271520918904,4.775200195312493,12.739900032221898,-54.77731693941375,3.2066534346638456,3,1.0550003051757812,-10.419998168945312,-12.339996337890625,-15.019996643066406,-1.779998779296875,4,-0.0021352442278047556,1.3483953534160267,173.3000030517578,1.1381626168881036,173.61000061035156,1.0905357546530028,176.1300048828125,-0.0021352442278047556
8717,2018-03-19,172.99000549316406,173.32000732421875,171.25,172.97000122070312,561000.0,-0.001673553140441597,5.088185796028274,-0.025979430473812497,56.42351448500866,71.56578253054198,0.9708517845875804,-1.97253509363793,-8.32411335398939,-15.63789038944023,12.311110281826798,2.07000732421875,5.69068526943488,1.2370048522949162,-4.870078018629869,7.344087723219701,-1.8165365831674762,4.290546287757309,4.734881726074207,24.751149293059964,-38.359639009776814,3.053541435462397,3,1.55499267578125,-10.1300048828125,-13.385002136230469,-14.264999389648438,-1.8000030517578125,0,0.005549404153964543,-1.0627869581579938,173.27999877929688,1.3483953534160267,173.3000030517578,1.1381626168881036,173.61000061035156,0.005549404153964543
8718,2018-03-20,172.52000427246094,174.5399932861328,172.44000244140625,173.1699981689453,444000.0,-0.002716927023403648,-4.1851782081229745,-32.492753623188406,55.95390324840061,68.65296277409706,1.701280558147289,-1.09643395973319,-7.665298172377021,-14.975868491757694,12.964188301015206,2.0999908447265625,5.077774628899931,0.47350311279296875,-5.145692490073799,6.092698715659736,-2.336094688640401,3.2831009142263383,4.686891969238275,23.518624220811883,-37.82105137536833,2.8095978014333785,3,2.024993896484375,-7.135009765625,-13.849998474121094,-13.849998474121094,0.3699951171875,1,0.010781361953910329,5.088185796028274,172.99000549316406,-1.0627869581579938,173.27999877929688,1.3483953534160267,173.3000030517578,0.010781361953910329
8719,2018-03-21,173.2899932861328,175.39999389648438,172.58999633789062,172.88999938964844,519100.0,0.004463186845601097,-4.6199951171875,-0.6153810038029954,62.19750610002544,66.95643611490102,1.2334440922926717,-1.4733479967956669,-8.242014633073182,-15.536392576460145,13.478886304442122,2.8799896240234375,4.377848326443427,0.9459922790527457,-4.2371365901988725,6.129121148304364,-1.6455721555730634,3.537556713678555,3.440351256230457,49.15653702192122,-13.46053205204472,2.59156443462581,3,1.5050048828125,-7.624992370605469,-14.619987487792969,-14.619987487792969,0.0200042724609375,2,0.005020545961589518,-4.1851782081229745,172.52000427246094,5.088185796028274,172.99000549316406,-1.0627869581579938,173.27999877929688,0.005020545961589518
8720,2018-03-22,163.11000061035156,172.05999755859375,162.11000061035156,170.9600067138672,1124100.0,-0.05874541560499835,-1.0203026970086595,-19.62531471732662,36.388985688108654,61.44209487089095,11.156996004794422,8.847593060596807,2.0388646029655604,-5.226198930145955,14.02842288471967,11.17999267578125,3.4234354415086727,-9.03550033569337,-15.2657651551811,-2.8052355162056415,-12.150632745437235,-5.920367925949506,13.181916368622637,7.524458278270394,-54.461242542635816,3.1151324097438686,3,7.084999084472656,3.339996337890625,-4.847496032714844,-4.439994812011719,7.19000244140625,3,0.06136959395119179,-4.6199951171875,173.2899932861328,-4.1851782081229745,172.52000427246094,5.088185796028274,172.99000549316406,0.06136959395119179
8721,2018-03-23,167.85000610351562,174.6999969482422,165.00999450683594,166.72999572753906,1453500.0,0.02906017703039132,-3.2499891247971355,-0.14267637008268896,43.72355536425266,57.43925499647833,5.340368246661882,4.151914727442545,-2.514403259553575,-9.807278309880076,14.14338830822709,11.589996337890625,3.0349945552410986,-4.188494873046864,-10.64406095935712,2.2670712132633923,-7.416277916202006,-0.9607118298917214,7.54998779296875,43.190431850355864,-16.529040094532057,3.227783043155133,3,2.3449935913085938,2.3749923706054688,-10.427501678466797,-9.180000305175781,4.489990234375,4,0.03139701413190177,-1.0203026970086595,163.11000061035156,-4.6199951171875,173.2899932861328,-4.1851782081229745,172.52000427246094,0.03139701413190177
8722,2018-03-26,170.97999572753906,172.82000732421875,168.22999572753906,170.58999633789062,877200.0,0.018647539530580293,1.2555214390420384,0.34821051484312204,48.349506508692826,54.301639098693045,1.4838164457634093,1.0929242520228968,-5.472883638259987,-12.72116456467424,14.073569970253672,4.970001220703125,2.8647487552477457,-1.0680053710937614,-7.516390578385312,5.38037983619779,-4.292197974739537,2.156187232552014,3.720001220703125,66.74190818773947,9.724215471236107,3.2241926036457684,3,-1.5999984741210938,-0.7549972534179688,-13.02749252319336,-12.309989929199219,-0.1199951171875,0,0.0030413164431795092,-3.2499891247971355,167.85000610351562,-1.0203026970086595,163.11000061035156,-4.6199951171875,173.2899932861328,0.0030413164431795092
8723,2018-03-27,169.58999633789062,174.89999389648438,168.6300048828125,174.27000427246094,614000.0,-0.008129602435266392,1.1111119673861947,-12.000039125161392,45.95014317603617,51.920960249373664,2.0657961136581093,2.5000525147101484,-3.872732592053495,-11.118076446888665,13.694127159760447,6.269989013671875,1.7967228085152556,-2.3875045776367188,-8.914485286040616,4.139476130767179,-5.650994931838682,0.8759857765652441,-7.4799957275390625,56.28291577350848,3.2527302706768495,3.263490354201953,3,-0.8349990844726562,0.6350021362304688,-11.442493438720703,-10.919990539550781,3.4199981689453125,1,0.00943455473828636,1.2555214390420384,170.97999572753906,-3.2499891247971355,167.85000610351562,-1.0203026970086595,163.11000061035156,0.00943455473828636
8724,2018-03-28,169.0500030517578,171.07000732421875,168.5,169.64999389648438,568600.0,-0.003184110488786973,-2.0235434562116845,0.12820295459213782,45.12270696737424,50.24322209021514,2.113150731687938,3.070679507816209,-3.149030189560307,-10.335314252069765,13.010927325467032,2.57000732421875,0.8366955602815835,-2.8469978332519474,-9.481228938167021,3.7872332716631263,-6.1641133857094985,0.47011771920560363,-6.684202575683599,54.26118908858811,5.70594942044859,3.3171155524575435,3,-0.29500579833984375,1.1749954223632812,-10.735000610351562,-10.379997253417969,6.17999267578125,2,0.022715150952792085,1.1111119673861947,169.58999633789062,1.2555214390420384,170.97999572753906,-3.2499891247971355,167.85000610351562,0.022715150952792085
8725,2018-03-29,170.5800018310547,172.1199951171875,168.55999755859375,169.52999877929688,575500.0,0.009050569368096673,-1.3812648951534297,-1.7500317896289515,36.243745031099465,47.81706295211097,0.17516483852736542,1.7086166493415078,-4.520498336202252,-11.618048617152255,12.91045269544372,3.55999755859375,-0.050364112563443086,-1.3679992675781136,-7.941994891540389,5.205996356384162,-4.6549970795592515,1.9189985444030242,-7.963517486572272,56.31959219379434,13.63871975130386,3.286997811981131,3,-1.8250045776367188,-0.35500335693359375,-11.96999740600586,-11.909996032714844,5.1699981689453125,3,0.016004195674959032,-2.0235434562116845,169.0500030517578,1.1111119673861947,169.58999633789062,1.2555214390420384,170.97999572753906,0.016004195674959032
8726,2018-04-02,167.4600067138672,170.99000549316406,165.47999572753906,170.11000061035156,584100.0,-0.01829050934281029,1.4988685669206336,-2.523796375684827,34.48625568777443,45.379589752418276,2.6627963064005655,4.883679185827447,-1.2469118100432013,-8.279514363240992,13.386468781422156,5.510009765625,-0.7452312404775228,-4.363994598388672,-11.186330265009758,2.4583410682324143,-7.775162431699215,-0.9528267650781288,-4.597852178344738,21.01922899364865,-16.434990382826765,3.4111678333105453,4,1.2949905395507812,2.7649917602539062,-8.85000228881836,-8.790000915527344,9.17999267578125,0,0.016959251307945067,-1.3812648951534297,170.5800018310547,-2.0235434562116845,169.0500030517578,1.1111119673861947,169.58999633789062,0.016959251307945067
8727,2018-04-03,169.8300018310547,170.05999755859375,167.69000244140625,168.47000122070312,640500.0,0.01415260373921412,1.6044015929574513,-0.5132089595209305,39.96174113805041,43.602682851268256,-0.226391958339633,2.5183628811901713,-3.50546677039614,-10.402196761171126,13.62212847142294,2.5999908447265625,-1.2068184550098238,-1.9149993896484432,-8.793877409249802,4.963878629952916,-5.354438399449123,1.5244396201522363,-6.727090508313012,46.17841771834084,12.417631476868216,3.43943900980068,4,-1.0750045776367188,0.39499664306640625,-9.8125,-11.074996948242188,9.050003051757812,1,0.014779452863298292,1.4988685669206336,167.4600067138672,-1.3812648951534297,170.5800018310547,-2.0235434562116845,169.0500030517578,0.014779452863298292
8728,2018-04-04,169.4600067138672,170.24000549316406,166.8800048828125,167.97999572753906,545700.0,-0.0021786204628059247,1.2105205039401696,1.0882428839098386,42.90112726259048,41.45864075821992,-0.375603475131129,2.8335909978258087,-3.060850231153836,-9.789319610416243,13.845653327113878,3.3600006103515625,-1.6651380746850748,-2.157994842529291,-9.110444930387843,4.79445524532926,-5.634219886458567,1.3182302013999845,-6.1211537396506515,59.93993000259675,25.573129205464383,3.476225043929281,4,-0.9550094604492188,0.7649917602539062,-8.867504119873047,-10.270004272460938,12.5,2,0.008261500301060876,1.6044015929574513,169.8300018310547,1.4988685669206336,167.4600067138672,-1.3812648951534297,170.5800018310547,0.008261500301060876
8729,2018-04-05,171.6999969482422,172.6199951171875,169.60000610351562,170.5500030517578,509200.0,0.013218400481697312,1.020066138646199,0.7770171350805204,47.43259138395905,42.68570805775885,-3.2015282252096995,0.5850018970439237,-5.190914351020041,-11.798719517398524,13.689017612295723,3.1599884033203125,-2.0540716299118174,0.10649566650391762,-6.840918900345599,7.0539102333534345,-3.367211616920855,3.5802029499286903,-8.129921155580291,87.11487048193415,48.08060174786603,3.4737072834247633,4,-1.7450027465820312,-1.4749984741210938,-10.42999267578125,-12.224990844726562,12.210006713867188,3,0.007629572404643792,1.2105205039401696,169.4600067138672,1.6044015929574513,169.8300018310547,1.4988685669206336,167.4600067138672,0.007629572404643792
8730,2018-04-06,166.74000549316406,171.1699981689453,165.3300018310547,170.08999633789062,349300.0,-0.028887545388677438,1.1197829982027288,-2.9130509778945415,40.941819941712154,42.37662634414324,2.601058847595567,5.388900331369115,-0.17894496985707065,-6.5678960363712235,13.989759698362308,6.3699951171875,-2.559889591834178,-4.578996276855463,-11.84695769492268,2.688965141211753,-8.212976985889071,-0.945015567821855,-2.9433313384257076,19.34163183375649,-22.06781904320071,3.6339807090336125,4,3.3749923706054688,3.4849929809570312,-2.6250038146972656,-6.595001220703125,16.529998779296847,4,0.05091753601221427,1.020066138646199,171.6999969482422,1.2105205039401696,169.4600067138672,1.6044015929574513,169.8300018310547,0.05091753601221427
8731,2018-04-09,167.6699981689453,170.25999450683594,167.50999450683594,168.02999877929688,393500.0,0.0055775017700798735,-7.088140917760574,0.1074631624496117,42.7599107562626,41.75556014942877,1.835912617882542,3.8174230738729307,-1.0966623216937705,-7.229597487990588,13.05032470190557,3.519989013671875,-3.272014195036377,-3.1175033569335824,-9.764093274422748,3.5290865605555837,-6.440798315678165,0.20579160181100065,-3.6512576193720463,32.09874475936512,-10.946208833924437,3.323294958744584,4,2.4449996948242188,2.5550003051757812,-2.9949951171875,-7.524993896484375,15.479995727539091,0,0.04818990826798508,1.1197829982027288,166.74000549316406,1.020066138646199,171.6999969482422,1.2105205039401696,169.4600067138672,0.04818990826798508
8732,2018-04-10,170.3300018310547,171.47000122070312,169.2899932861328,170.0,503700.0,0.015864517750093565,-1.4914159160861111,-0.916670198787776,47.1872511084493,41.893016586363565,-1.0348102632568725,0.6986339109551523,-3.7515912991283074,-9.623077324814943,11.941589815672168,3.8000030517578125,-2.4979493950277742,-0.14349975585938068,-6.198986861690344,5.911987349971582,-3.1712433087748764,2.884243797056115,-6.09363621454321,68.58716879082881,22.119174351392417,3.027743552915485,4,-1.3550033569335938,-0.10500335693359375,-5.654998779296875,-10.18499755859375,11.819992065429716,1,0.037045720018558104,-7.088140917760574,167.6699981689453,1.1197829982027288,166.74000549316406,1.020066138646199,171.6999969482422,0.037045720018558104
8733,2018-04-11,170.13999938964844,170.75999450683594,168.8800048828125,169.22999572753906,422000.0,-0.0011154960333688013,-1.3354120858291,2.757571554075924,45.89309203589541,41.97861492731036,-0.847733497350589,0.43939926377191796,-3.501556130931249,-9.194489189489701,10.731930585446051,1.8799896240234375,-2.2372033067326527,-0.03400192260741619,-5.472627432225323,5.404623587010491,-2.7533146774163697,2.6853108322015373,-5.6903612075375065,65.98082288694881,19.032807727854944,2.7193127548089486,4,-1.1650009155273438,0.08499908447265625,-5.277496337890625,-9.9949951171875,12.110000610351562,2,0.05136949291476145,-1.4914159160861111,170.3300018310547,-7.088140917760574,167.6699981689453,1.1197829982027288,166.74000549316406,0.05136949291476145
8734,2018-04-12,172.1699981689453,173.0399932861328,170.6300048828125,170.6300048828125,421900.0,0.011931343520507731,-2.129868714391875,1.6922935041416547,65.00002021034932,45.17375661389368,-2.6693269433945375,-1.7960992432655019,-5.440893085803111,-10.976465955255378,10.026015989941445,2.899993896484375,-2.3112019003332875,2.0679969787597656,-3.215000719610913,7.350994677130444,-0.5735018704255879,4.709495827945119,-7.511352872546922,88.71600413234589,35.26178180274799,2.6414988491853455,4,-2.9850006103515625,-1.9449996948242188,-7.214996337890625,-12.024993896484375,10.680007934570284,3,0.056862453673927726,-1.3354120858291,170.13999938964844,-1.4914159160861111,170.3300018310547,-7.088140917760574,167.6699981689453,0.056862453673927726
8735,2018-04-13,170.16000366210938,172.75,169.5800018310547,172.75,403900.0,-0.011674475972658027,1.4478784950924366,-1.6818231359920732,54.2045915334922,47.36468281897343,-0.8103962928147439,-0.03521251261173575,-3.446509213891943,-8.737359456888555,9.60960734432698,3.1699981689453125,-2.2332353725948906,0.21500244140625568,-4.84996445320121,5.279969336013721,-2.3174810058974913,2.7474858887100027,-5.296531393709273,47.920610130955204,-6.54969340119478,2.5324834473037385,4,-0.975006103515625,0.06499481201171875,-5.2024993896484375,-10.014999389648438,13.269989013671875,4,0.0808062982139075,-2.129868714391875,172.1699981689453,-1.3354120858291,170.13999938964844,-1.4914159160861111,170.3300018310547,0.0808062982139075
8736,2018-04-16,172.91000366210938,173.0500030517578,170.7100067138672,171.6300048828125,344900.0,0.01616125964278159,2.0,-0.4942087216769374,53.56222121961262,48.87584727248034,-3.0240226295733237,-2.9664439896828014,-6.07506832629781,-11.220929413362967,9.049937508648519,2.8899993896484375,-2.0002809631870946,2.9835021972656364,-2.032643560476913,7.999647955008186,0.47542931839436164,5.491575076136911,-7.8458009611475745,96.64269901385,41.91844988561883,2.5080728788712676,4,-3.720001220703125,-2.6850051879882812,-7.840000152587891,-12.764999389648438,7.959991455078125,0,0.059915565270569626,1.4478784950924366,170.16000366210938,-2.129868714391875,172.1699981689453,-1.3354120858291,170.13999938964844,0.059915565270569626
8737,2018-04-17,173.9499969482422,175.10000610351562,173.52999877929688,173.72000122070312,441700.0,0.006014650766910545,-4.1475598469119745,0.1796843335002265,58.15259847902539,50.57045518541755,-3.8198309521599754,-4.143256466734925,-6.870713121302231,-11.975042334915628,8.76253730409455,2.19000244140625,-1.5547194613241686,3.9754959106445256,-1.1805029775707112,9.131494798859762,1.397496466536893,6.553495354752158,-8.68907842336995,81.5111104569295,25.86934005514786,2.5779994441076193,4,-3.7349929809570312,-3.7549972534179688,-6.164997100830078,-11.089996337890625,6.809997558593778,1,0.052888744522252784,2.0,172.91000366210938,1.4478784950924366,170.16000366210938,-2.129868714391875,172.1699981689453,0.052888744522252784
8738,2018-04-18,174.3800048828125,174.75999450683594,172.0800018310547,174.27000427246094,300600.0,0.0024720203628303405,5.1610453389458915,0.4782724076162675,60.0075291324136,51.967670490801396,-3.887338667995209,-4.666001405157033,-6.873542621645441,-12.103069155412129,8.204522564468062,2.67999267578125,-0.7350900596587167,4.312503814697266,-1.0976511366889952,9.722658766083526,1.6074263390041494,7.017581290390382,-8.72552285479452,86.95650972055982,29.85373944896279,2.7050774756931255,4,-4.165000915527344,-4.185005187988281,-6.595005035400391,-11.520004272460938,7.269989013671903,2,0.044557797890265594,-4.1475598469119745,173.9499969482422,2.0,172.91000366210938,1.4478784950924366,170.16000366210938,0.044557797890265594
8739,2018-04-19,174.16000366210938,174.8000030517578,172.92999267578125,174.19000244140625,256300.0,-0.001261619535169567,1.9920166015625,-0.27271466222777085,57.06952462050333,53.75963767733375,-3.667349528758706,-4.6140436773594615,-6.216565715193838,-11.575787552877586,7.392962686191967,1.8700103759765625,-0.2274567426713361,4.049002075195318,-1.4828713930172626,9.580875543407899,1.2830653410890136,6.814938809301623,-8.127700671071494,82.97098344477953,24.70464955661005,2.765936734106297,4,-2.8550033569335938,-4.780006408691406,-6.375003814697266,-11.300003051757812,6.67999267578125,3,0.046451516810864124,5.1610453389458915,174.3800048828125,-4.1475598469119745,173.9499969482422,2.0,172.91000366210938,0.046451516810864124
8740,2018-04-20,173.1199951171875,174.63999938964844,172.2899932861328,173.74000549316406,337000.0,-0.005971569379038422,-1.0613961706029191,20.667853509664294,62.17726871321128,55.91712189477249,-1.818389574431933,-2.9362010802067005,-4.7507164629220995,-10.237015253459475,6.578933850349753,2.350006103515625,0.18199715482126066,2.5084938049316463,-2.0887076828055626,7.105695292668855,0.20989306106304184,4.807094548800251,-6.724984001650512,54.897237776456976,-7.746802947601182,2.2986007438686085,4,-1.1299896240234375,-4.364997863769531,-5.334995269775391,-10.259994506835938,7.5,4,0.056203854325098,1.9920166015625,174.16000366210938,5.1610453389458915,174.3800048828125,-4.1475598469119745,173.9499969482422,0.056203854325098
8741,2018-04-23,173.1199951171875,174.08999633789062,172.36000061035156,173.9199981689453,351100.0,0.0,2.035081848723749,1.2903059089902296,57.882118977725945,57.10544054691434,-1.077296903904056,-2.6573890772328355,-4.081403816424569,-9.939210177500343,6.39347796436317,1.7299957275390625,0.28308647832028555,2.2449943542480355,-2.2894536394490217,6.779442347945093,-0.022229642600478883,4.51221835109655,-6.376784202131375,34.43681506070666,-29.038766909778168,2.2672239968485224,4,-1.1299896240234375,-4.364997863769531,-5.3074951171875,-10.259994506835938,10.029998779296903,0,0.05955405412075465,-1.0613961706029191,173.1199951171875,1.9920166015625,174.16000366210938,5.1610453389458915,174.3800048828125,0.05955405412075465
8742,2018-04-24,171.5,175.0,169.8800048828125,174.5,413500.0,-0.009357643038811925,1.55999755859375,3.7499856949398236,54.61120059600388,58.07411927581528,0.8114482583512483,-1.0502878817982264,-1.907051697774932,-8.09279296958826,6.434065757424255,5.1199951171875,1.055532160416334,0.5989990234375,-3.943939238997274,5.141937285872274,-1.6724701077799011,2.870468154654901,-4.42251727740549,31.640559807357604,-30.94871156544705,2.271469131217392,4,0.8400039672851562,-2.7450027465820312,-2.9025001525878906,-8.639999389648438,10.75,1,0.054635540041909625,2.035081848723749,173.1199951171875,-1.0613961706029191,173.1199951171875,1.9920166015625,174.16000366210938,0.054635540041909625
8743,2018-04-25,171.19000244140625,172.27000427246094,169.74000549316406,171.08999633789062,358100.0,-0.0018075659393221866,1.2389272982607755,-0.033335367838541664,48.737011315997705,56.26711828755399,1.4371877273961218,-0.6474720801521983,-1.0887069651570016,-7.583021363265516,7.004646597002156,2.529998779296875,1.7337968232315575,0.20900115966796307,-4.292896825448878,4.710899144784804,-2.0419478328904574,2.4599501522263836,-3.7916187835749042,27.566510694217612,-30.6018369960223,2.25094899255842,4,1.1500015258789062,-2.4350051879882812,-2.4875030517578125,-8.330001831054688,13.369995117187472,2,0.05590275091388741,1.55999755859375,171.5,2.035081848723749,173.1199951171875,-1.0613961706029191,173.1199951171875,0.05590275091388741
8744,2018-04-26,172.88999938964844,173.49000549316406,170.64999389648438,171.92999267578125,348500.0,0.009930468625491518,1.6296173327022654,9.59948123283491,68.16301404926797,57.81805412264019,-0.16755688513123346,-2.155552006891355,-2.303959369915674,-9.130568947829715,7.428213821968174,2.8400115966796875,2.101833071706835,1.7169982910156136,-2.765644186080465,6.199640768111692,-0.5243229475324256,3.958319529563653,-5.183550833989727,59.88587806300204,-3.061855967676493,2.241321238548039,4,-0.46999359130859375,-4.135002136230469,-2.9250030517578125,-10.029998779296875,13.919998168945284,3,0.050668023238829685,1.2389272982607755,171.19000244140625,1.55999755859375,171.5,2.035081848723749,173.1199951171875,0.050668023238829685
8745,2018-04-27,173.30999755859375,173.8300018310547,171.91000366210938,172.91000366210938,294000.0,0.0024292797179017445,1.666659602424448,0.41665739489787806,67.17417788850676,59.33049375251731,-0.10475472286438503,-2.4881056056829607,-2.49159034703041,-9.39508577812515,7.996827629984736,1.9199981689453125,2.587110907434351,2.0004966735839957,-2.5714857111010474,6.572479058269039,-0.28549451875852583,4.286487865926517,-5.307806701020752,67.87064246531233,0.9785539243747507,2.2859911923425162,4,-0.8899917602539062,-4.704994201660156,-3.079998016357422,-10.449996948242188,16.520004272460938,4,0.043448150051188295,1.6296173327022654,172.88999938964844,1.2389272982607755,171.19000244140625,1.55999755859375,171.5,0.043448150051188295
8746,2018-04-30,170.3000030517578,174.66000366210938,170.25,173.22999572753906,765300.0,-0.017367691127099016,-1.91089467906171,-7.325093461509117,49.91055814266659,58.41471149292189,2.7894133402099612,0.7858546247882146,0.6374119651465264,-6.264854783753435,8.135715895967433,4.410003662109375,2.100561007203595,-1.1514976501464957,-5.383868155259222,3.0808728549662305,-3.267682902702859,0.9646876024098674,-2.013899584347115,10.646352536413717,-53.716723731515245,2.1161852525563574,4,2.0699996948242188,-0.24500274658203125,-1.9775047302246094,-7.44000244140625,20.629989624023438,0,0.06059889536404306,1.666659602424448,173.30999755859375,1.6296173327022654,172.88999938964844,1.2389272982607755,171.19000244140625,0.06059889536404306
8747,2018-05-01,172.33999633789062,172.66000366210938,169.0,169.58999633789062,481700.0,0.011978821195398393,1.1592848655071837,-0.9385688990730132,55.9076244039273,57.959166523090076,0.5554342621021249,-1.1135467647898736,-1.263217521965089,-8.132728158254054,8.400329257975377,3.660003662109375,2.2318640148814097,0.7629959106445199,-3.415438012184694,4.941429833473734,-1.3262210507701013,2.852212872059141,-3.781336765035718,59.01049782441081,-4.935288104239149,2.089216961414611,5,-0.339996337890625,-2.1249923706054688,-2.1299972534179688,-9.479995727539062,16.730010986328125,1,0.06272483340082968,-1.91089467906171,170.3000030517578,1.666659602424448,173.30999755859375,1.6296173327022654,172.88999938964844,0.06272483340082968
8748,2018-05-02,170.86000061035156,173.1300048828125,170.13999938964844,172.27000427246094,375000.0,-0.008587650916722644,-1.0982449753182923,-0.5127286044034091,46.37520962917802,56.770909301831715,1.6579602405748233,0.5024727655090544,0.3569695668408599,-6.490984018910552,8.428349095296314,2.9900054931640625,2.152331297591701,-0.7869995117187614,-4.8617264947542935,3.287727471316771,-2.8243630032365274,1.2503639797990047,-2.0396871762702347,32.862180333967764,-26.795739884801463,2.0373634915177634,5,1.1399993896484375,-0.6449966430664062,-1.0575027465820312,-8.0,20.61999511718747,2,0.0666627610263415,1.1592848655071837,172.33999633789062,-1.91089467906171,170.3000030517578,1.666659602424448,173.30999755859375,0.0666627610263415
8749,2018-05-03,173.00999450683594,174.38999938964844,170.0,170.0399932861328,553700.0,0.012583365848086725,-1.8786996457945608,-2.1063783736986776,57.825355766547766,56.287363418869106,-0.7513277625013188,-1.6278058175370802,-1.6472036535436132,-8.489036015228606,8.94624891576109,4.3899993896484375,1.8833364431441169,1.2974945068359318,-2.8226815314053226,5.417670545077186,-0.7625935122846954,3.357582525956559,-4.0099945068359375,70.84791364501501,9.304386597484687,2.060088019120626,5,-1.0099945068359375,-2.7949905395507812,-3.5199966430664062,-10.149993896484375,17.51000976562497,3,0.06675916662896264,-1.0982449753182923,170.86000061035156,1.1592848655071837,172.33999633789062,-1.91089467906171,170.3000030517578,0.06675916662896264
8750,2018-05-04,175.22999572753906,175.6300048828125,171.88999938964844,172.3000030517578,416900.0,0.012831635692673204,1.0053589691143383,0.9865291149905981,56.56107191403974,56.14058041179286,-2.9508645700001352,-3.3509510627118857,-3.6841994011508348,-10.561484711333378,8.38095920450124,3.7400054931640625,1.5570764877857926,3.092996215820307,-0.5970577888542437,6.783050220494857,1.2479692134830316,4.938023218157582,-5.985995483398426,93.96668385101172,35.34019490067607,1.845027002337279,5,-2.9149932861328125,-4.749992370605469,-5.739997863769531,-12.3699951171875,17.07000732421875,4,0.06608458661986227,-1.8786996457945608,173.00999450683594,-1.0982449753182923,170.86000061035156,1.1592848655071837,172.33999633789062,0.06608458661986227
8751,2018-05-07,175.75,176.4600067138672,174.5399932861328,175.63999938964844,611400.0,0.002967552845629662,1.5097984462107688,0.03754296427455473,55.24476768122269,56.210976754594945,-3.418010038835206,-3.4093854956633436,-4.105194997478634,-10.91584274711684,7.685605518271002,1.920013427734375,1.3528245582165255,3.209000396728527,-0.17870860090931728,6.596709394366371,1.5151458979096049,4.902854895547449,-6.12283947753906,90.48249229390937,33.31523625202062,1.6938544988189221,5,-3.0199966430664062,-4.8549957275390625,-6.260002136230469,-12.889999389648438,16.550003051757812,0,0.08011380842705362,1.0053589691143383,175.22999572753906,-1.8786996457945608,173.00999450683594,-1.0982449753182923,170.86000061035156,0.08011380842705362
8752,2018-05-08,176.63999938964844,176.74000549316406,175.0,175.60000610351562,384400.0,0.005064007906961265,1.8064480403617793,9.454431960049938,56.413158598926344,57.063882008253685,-3.913803216447718,-4.007904755236439,-4.909592439255334,-11.615136383945924,7.2788986968178735,1.7400054931640625,1.1115998661658182,3.7834999084472543,0.10036043409675699,7.4666393827977515,1.9419301712720198,5.625069645622489,-6.466211171874988,98.51623112745153,43.25337383620329,1.8415697371752417,5,-3.7699966430664062,-5.6049957275390625,-7.150001525878906,-13.779998779296875,14.919998168945284,1,0.08089896589396295,1.5097984462107688,175.75,1.0053589691143383,175.22999572753906,-1.8786996457945608,173.00999450683594,0.08089896589396295
8753,2018-05-09,178.8800048828125,179.0,175.44000244140625,176.66000366210938,321300.0,0.012681190562183309,1.8943170117480679,2.134630338776648,62.0163060959067,56.38091445788021,-5.529782599550458,-5.860003824534715,-7.042972178153491,-13.651071087844969,7.014209236125712,3.55999755859375,1.0743311840959677,5.586505126953114,1.2452692462746882,9.927741007631539,3.415887186613901,7.757123067292326,-8.04959493749999,98.66672092013889,44.97100294753929,2.1706179403392167,5,-4.8800048828125,-6.715003967285156,-9.390007019042969,-16.020004272460938,11.629989624023466,2,0.05696557559958637,1.8064480403617793,176.63999938964844,1.5097984462107688,175.75,1.0053589691143383,175.22999572753906,0.05696557559958637
8754,2018-05-10,181.9600067138672,182.1699981689453,179.16000366210938,179.74000549316406,302400.0,0.01721825663562826,1.280312575860913,1.0,70.38750185632372,56.73795045430432,-8.032618445934446,-8.61041744525005,-9.967399197380615,-16.50526390617935,7.676999133742529,3.2899932861328125,1.336710439924616,8.17700653076173,2.3991188036739572,13.954894257849503,5.288062667217844,11.065950394305617,-10.149245961992165,97.95728132282436,42.57886968999118,2.8889438635438838,5,-6.375007629394531,-8.210006713867188,-12.595008850097656,-19.100006103515625,9.069992065429688,3,0.05231912872284106,1.8943170117480679,178.8800048828125,1.8064480403617793,176.63999938964844,1.5097984462107688,175.75,0.05231912872284106
8755,2018-05-11,183.91000366210938,183.9900054931641,181.30999755859372,181.44000244140625,338100.0,0.01071662385300165,1.0380250638199109,1.1126125506907691,72.83118969607662,59.28468729357209,-9.298741854147238,-9.989656529560534,-11.700492673310691,-18.228913425779467,8.269975977165206,2.6800079345703693,1.880691492739487,9.439503479003918,2.352808652038391,16.526198305969444,5.896156065521154,12.982850892486681,-10.64894967184452,99.15342087076681,39.42716390014919,3.54334741348276,5,-7.415000915527344,-9.25,-13.82000732421875,-21.050003051757812,6.6399993896484375,4,0.03594149572470151,1.280312575860913,181.9600067138672,1.8943170117480679,178.8800048828125,1.8064480403617793,176.63999938964844,0.03594149572470151
8756,2018-05-14,183.2700042724609,184.22000122070312,182.66000366210938,183.63999938964844,337000.0,-0.00347995963734693,1.0392141218709485,-0.14979551997233567,75.98237389255772,61.51521501453103,-7.404087794262523,-8.994889132985122,-10.858805147875813,-17.394008566479982,8.998956508317896,1.55999755859375,1.9191717265115926,8.281504058837868,0.2266846560561362,16.3363234616196,4.254094357447002,12.308913760228734,-8.292318041732187,89.69634682792625,25.326160937859484,4.027409701390867,5,-6.160003662109347,-7.405006408691378,-13.100006103515597,-20.410003662109347,7.009994506835966,0,0.04927155873184974,1.0380250638199109,183.91000366210938,1.280312575860913,181.9600067138672,1.8943170117480679,178.8800048828125,0.04927155873184974
8757,2018-05-15,183.1499938964844,183.25999450683597,181.63999938964844,182.33999633789062,337400.0,-0.0006548282489157176,2.1456253148053688,-2.189211481359196,76.6251024159986,64.87631421306665,-6.246285683803222,-8.590750800676204,-10.581732578086559,-17.063601103893774,9.988112670338342,1.6300048828124716,1.9895851142573804,7.7014938354492415,-1.118102074438184,16.521089745336667,3.2916958805055287,12.111291790392954,-6.508690967560284,87.81312673138652,18.011430234559157,4.40979795494371,5,-6.039993286132841,-6.599990844726591,-12.979995727539091,-20.28999328613284,6.310012817382784,1,0.04995910161179129,1.0392141218709485,183.2700042724609,1.0380250638199109,183.91000366210938,1.280312575860913,181.9600067138672,0.04995910161179129
8758,2018-05-16,182.1499938964844,183.63999938964844,181.7100067138672,182.8500061035156,312300.0,-0.005460005641961363,-1.4430494659378441,-0.8642152060883631,71.27756627862874,66.37100426996454,-3.8849238330558364,-7.355939033749081,-9.452072444835267,-15.858479544410471,10.883382547312067,1.92999267578125,2.670993291490163,6.312994384765659,-2.980237371757539,15.606226141288857,1.66637850650406,10.959610263027258,-4.144525275040053,59.09074460514151,-11.470964669219057,4.646615878261595,5,-4.094993591308622,-5.599990844726591,-12.54999542236331,-19.28999328613284,6.480010986328097,2,0.051660741023450196,2.1456253148053688,183.1499938964844,1.0392141218709485,183.2700042724609,1.0380250638199109,183.91000366210938,0.051660741023450196
8759,2018-05-17,182.25,183.47999572753903,181.83999633789062,182.42999267578125,387100.0,0.0005490316050871247,-2.279998779296818,0.25712791001833113,70.84888391649804,67.95853893690435,-2.834473281079511,-7.1872829076957885,-9.42470830808523,-15.759641687547088,11.838477505175252,1.639999389648409,3.137274325486942,6.008500671386713,-3.673513053778663,15.69051439655209,1.1674938088040108,10.849507533969415,-3.125915510689083,32.302448744167194,-37.00515014637247,4.84100686258269,5,-2.8700027465820312,-5.6399993896484375,-12.650001525878906,-19.389999389648438,3.3300018310546875,3,0.045322329255615745,-1.4430494659378441,182.1499938964844,2.1456253148053688,183.1499938964844,1.0392141218709485,183.2700042724609,0.045322329255615745
8760,2018-05-18,182.8500061035156,183.3699951171875,181.33999633789062,182.57000732421875,343200.0,0.003292214559756257,2.0758097704205487,-1.555612071888618,82.97423487612974,71.03959084744957,-2.503142175110753,-7.400387256329594,-9.889035249957175,-16.110588299792568,12.592992961585384,2.029998779296875,4.027103815379121,6.1220062255859204,-3.87237660720848,16.11638905838032,1.124814809188706,11.119197641983135,-2.8086566025540947,52.43080574746648,-23.29336036734955,4.997191416397205,5,-3.240005493164034,-6.240005493164034,-13.145008087158175,-19.990005493164034,3.7399902343750284,4,0.04473608095561343,-2.279998779296818,182.25,-1.4430494659378441,182.1499938964844,2.1456253148053688,183.1499938964844,0.04473608095561343
8761,2018-05-21,183.42999267578125,183.6300048828125,182.6000061035156,183.0,425700.0,0.0031719253645379197,1.481873667181479,1.5356948228884393,81.55945280285698,73.83362353677519,-2.099992804382566,-7.555759051697152,-10.519490172729945,-16.4143779489807,13.415396939326229,1.0299987792969034,4.599775609577421,6.186492919921875,-4.084065160709173,16.457051000552923,1.0512138796063653,11.321771960237385,-2.636485865266252,90.86928542522207,12.492657464362964,5.135279040315522,5,-3.5999908447265625,-6.8199920654296875,-13.724994659423828,-20.569992065429688,0.9200134277343466,0,0.03881595518875369,2.0758097704205487,182.8500061035156,-2.279998779296818,182.25,-1.4430494659378441,182.1499938964844,0.03881595518875369
8762,2018-05-22,180.8699951171875,183.66000366210938,180.6300048828125,183.5,384200.0,-0.013956264846603506,1.0542279601928288,-6.116394606103619,76.83643322503562,75.48030432890063,1.2551194844529334,-4.4878888274856195,-7.986266742635138,-13.598249296872893,13.310090170412236,3.029998779296875,5.04277120003934,3.1579956054687557,-6.861191927003773,13.177183137941284,-1.8515981607675087,8.16758937170502,3.350006103515625,7.920472972292446,-73.06512847713408,5.009593766236258,5,0.82000732421875,-4.2599945068359375,-11.162494659423828,-18.009994506835938,4.690002441406222,1,0.052026338896136615,1.481873667181479,183.42999267578125,2.0758097704205487,182.8500061035156,-2.279998779296818,182.25,0.052026338896136615
8763,2018-05-23,180.75999450683597,180.8699951171875,179.14999389648438,180.30999755859372,402400.0,-0.0006081750059221402,4.1343460338427205,-0.17110118356929524,73.32929739820003,75.80717050022022,1.8549042074733109,-3.820022172096003,-7.889396437622821,-13.239737090791039,12.961929105685554,1.720001220703125,5.531255610000471,2.56949539184572,-7.044082228539111,12.183073012230551,-2.2372934183466953,7.376284202038136,3.3882067871093398,35.69838412818772,-44.64582588774736,4.806788810192418,5,0.9250030517577841,-4.149993896484403,-10.554992675781278,-17.899993896484403,4.310012817382784,2,0.04813018627693211,1.0542279601928288,180.8699951171875,1.481873667181479,183.42999267578125,2.0758097704205487,182.8500061035156,0.04813018627693211
8764,2018-05-24,181.6499938964844,182.0,179.94000244140625,181.1499938964844,319700.0,0.004923652449075444,2.4332943390470065,1.111118646366548,71.00782811109768,75.6045747685559,1.02398820852153,-4.237346334997085,-8.701215281491756,-13.86091270258433,13.152030952396402,2.05999755859375,6.000772068821817,3.021495056152361,-6.370944078507534,12.413934190812256,-1.674724511177601,7.717714623482323,2.298279101562457,55.43225247658808,-22.23090055077156,4.6962195673299485,5,0.03500366210934658,-5.039993286132841,-11.444992065429716,-18.78999328613284,7.0,3,0.038425605399721396,4.1343460338427205,180.75999450683597,1.0542279601928288,180.8699951171875,1.481873667181479,183.42999267578125,0.038425605399721396
8765,2018-05-25,180.83999633789062,181.97000122070312,180.10000610351562,181.0800018310547,295300.0,-0.004459111400000215,-1.1744306739649222,-0.480010986328125,66.34551683856077,74.53381287366734,1.5116777064437201,-2.9874643717792537,-7.810843829189423,-12.80035887025224,13.469232318572075,1.8699951171875,6.17120286342265,1.8349975585937557,-7.258716956434057,10.928712073621568,-2.7118596989201365,6.381854816107648,2.916345496093726,37.47225680723218,-36.97607653228243,4.546857257513905,5,0.56500244140625,-4.2299957275390625,-10.49749755859375,-17.979995727539062,6.2400054931640625,4,0.026211046168722607,2.4332943390470065,181.6499938964844,4.1343460338427205,180.75999450683597,1.0542279601928288,180.8699951171875,0.026211046168722607
8766,2018-05-29,180.6199951171875,181.6000061035156,179.08999633789062,179.7899932861328,355900.0,-0.0012165517869844322,-1.2511341475931184,-3.4582618093966557,63.35568215449879,73.0594328446118,1.4709275842366765,-2.0603065100014533,-7.510723116449753,-12.35360527220081,13.183266057928067,2.5100097656249716,5.857448730956861,1.098996734619135,-7.035535998408761,9.233529467647031,-2.968269631894799,5.166263101133069,2.9520927992968495,33.47913188647746,-36.358140945090156,4.067266366513944,5,0.7550048828125,-4.0099945068359375,-10.247493743896484,-17.759994506835938,8.779998779296903,1,0.03305282572303114,-1.1744306739649222,180.83999633789062,2.4332943390470065,181.6499938964844,4.1343460338427205,180.75999450683597,0.03305282572303114
8767,2018-05-30,183.1499938964844,183.22000122070312,180.5800018310547,181.2400054931641,325900.0,0.014007301781042703,1.5756053264260217,2.301185770750988,64.05526111711609,72.25695449333263,-1.1835322556350434,-3.9409795131547014,-9.920202925807928,-14.683747478738297,12.743430076845838,2.6399993896484375,5.315847799336922,3.0884956359863622,-4.451858591918693,10.628849863891418,-0.6816814779661513,6.858672749938876,0.15316852528431468,98.30490940797515,30.78775645998769,3.770177113952527,5,-1.7749938964844034,-6.539993286132841,-12.777492523193388,-20.28999328613284,8.120010375976506,2,0.006552073420812876,-1.2511341475931184,180.6199951171875,-1.1744306739649222,180.83999633789062,2.4332943390470065,181.6499938964844,0.006552073420812876
8768,2018-05-31,182.25,184.0399932861328,181.66000366210938,183.22999572753903,1160600.0,-0.004913971752535717,-1.2037059276475202,-0.5130898836010812,51.114501954556694,70.06424538645027,-0.29933939591029457,-2.2597838480647283,-8.892511364740642,-13.594606026088172,12.553359199204856,2.3799896240234375,4.708762908408545,1.619001770019537,-4.599914204128737,7.837917744167811,-1.4904562170546,4.728459757093674,-3.160003662109375,63.838497177892926,0.16471821599342462,3.1094579870741397,5,-0.6850051879882812,-5.6399993896484375,-11.702499389648438,-19.389999389648438,10.660003662109375,3,0.018161852173353754,1.5756053264260217,183.1499938964844,-1.2511341475931184,180.6199951171875,-1.1744306739649222,180.83999633789062,0.018161852173353754
8769,2018-06-01,184.55999755859372,184.67999267578125,182.1999969482422,182.8699951171875,459500.0,0.012674883723422292,1.5699535119066443,-1.724499805371761,52.43079332036839,66.67052965803234,-2.5112939940702574,-3.8579149636717034,-11.070158881151912,-15.704254613013745,12.895442753406861,2.4799957275390625,4.126317512016925,3.3514991760253565,-1.9676432151875076,8.67064156723822,0.6919279804189102,6.011070371631803,-5.371001281738245,97.85339542399757,37.070235839403395,2.659571195606436,6,-2.675003051757784,-7.720001220703097,-14.012496948242159,-21.69999694824216,8.729995727539091,4,0.0027633819482637545,-1.2037059276475202,182.25,1.5756053264260217,183.1499938964844,-1.2511341475931184,180.6199951171875,0.0027633819482637545
8770,2018-06-04,186.80999755859372,187.17999267578125,184.97000122070312,184.9900054931641,389800.0,0.012191157508471884,-1.376334118148929,1.0769168261764444,61.81573529966013,64.47678326878824,-4.6270836351256435,-5.4766808217401035,-12.83075307055438,-17.727930474594984,13.957272861811132,2.6199951171875284,3.8271804926865514,5.022499084472628,-0.07285559762866001,10.117853766573916,2.474821743421984,7.570176425523272,-7.401361425781204,95.42651069624587,36.71851347529483,2.5476773410506377,6,-3.675003051757784,-8.720001220703097,-16.222496032714815,-21.425003051757784,6.75,0,0.009849560312282346,1.5699535119066443,184.55999755859372,-1.2037059276475202,182.25,1.5756053264260217,183.1499938964844,0.009849560312282346
8771,2018-06-05,189.8300018310547,189.8999938964844,187.3000030517578,187.3500061035156,427000.0,0.01616618121047697,-1.0154953484383629,1.362640955774529,68.6801225141514,63.57052652313444,-7.424545248713315,-7.787005643836636,-15.468976254384899,-20.487540991150013,15.599823711723426,3.089996337890682,3.6178874332086366,7.338503265380865,1.877817233848731,12.799189296913,4.608160249614798,10.068846281146932,-9.955084305664059,99.24901153414781,42.39582674223704,2.730343015766073,6,-5.3350067138671875,-10.3800048828125,-19.31749725341797,-24.165000915527344,5.229995727539034,1,-0.014486645806638387,-1.376334118148929,186.80999755859372,1.5699535119066443,184.55999755859372,-1.2037059276475202,182.25,-0.014486645806638387
8772,2018-06-06,190.92999267578125,191.33999633789062,189.5200042724609,189.9499969482422,427400.0,0.005794610093853958,1.0222099775357414,0.3951602483249098,74.4160409255084,63.69127580394648,-7.763914841388271,-8.180977517481807,-16.26743688029356,-21.345561633324905,17.480958428001138,1.819992065429716,3.1726079208924034,7.72399444580077,1.7698073913955739,13.678181500205966,4.746900918598158,10.701087973003382,-10.25306904070311,95.76442177342572,37.57519825120333,2.977093527202604,6,-5.714996337890625,-10.759994506835938,-19.717491149902344,-24.479995727539062,4.7800140380859375,2,-0.008013401969249268,-1.0154953484383629,189.8300018310547,-1.376334118148929,186.80999755859372,1.5699535119066443,184.55999755859372,-0.008013401969249268
8773,2018-06-07,189.07000732421875,191.2100067138672,187.82000732421875,190.8000030517578,419600.0,-0.009741713837076116,1.6588198687147329,-1.765309458933437,67.27462320608369,63.27647525894493,-5.1419178299160535,-5.816663732588154,-14.076506911636272,-19.22657756601012,18.459696656151593,3.3899993896484375,2.7270103010608864,5.354508972167963,-0.7821660791212821,11.491184023457208,2.2861714465233263,8.4228464978126,-7.326776418859367,75.16423232759988,13.13455212871763,3.068337525644626,6,-3.855010986328125,-8.400009155273438,-17.962505340576172,-18.845008850097656,3.42999267578125,3,0.011635885455219652,1.0222099775357414,190.92999267578125,-1.0154953484383629,189.8300018310547,-1.376334118148929,186.80999755859372,0.011635885455219652
8774,2018-06-08,191.47999572753903,191.5800018310547,188.67999267578125,189.17999267578125,289700.0,0.012746539958543579,1.319993164104223,-1.3294848161443515,70.02323165736381,63.68511023881193,-6.717275510416528,-7.880929077116065,-16.10331480001517,-21.373058827784604,18.64394781382859,2.9000091552734375,2.6117085408359344,7.288497924804659,0.30651558956617464,14.270480260043144,3.797506757185431,10.779489092423887,-8.777088278926527,98.48704849801315,33.787316022334764,3.4909911676192418,6,-6.144996643066378,-10.68999481201169,-20.372493743896456,-21.25499725341794,2.779998779296932,4,0.007468184491737251,1.6588198687147329,189.07000732421875,1.0222099775357414,190.92999267578125,-1.0154953484383629,189.8300018310547,0.007468184491737251
8775,2018-06-11,190.5200042724609,191.91000366210938,189.97000122070312,191.25999450683597,328800.0,-0.005013533927816227,-1.1087025027781003,-0.32173445761713976,66.16513626138575,63.99727180624381,-4.738028522973053,-6.746224716287287,-14.812721642360316,-20.175619675013905,18.428591257429645,1.94000244140625,2.6586319063648602,5.99800643920895,-1.5321367354729603,13.52814961389086,2.232934851867981,9.76307802654992,-6.751845497955344,69.84817341396267,8.109292661070548,3.765071587340958,6,-4.275001525878878,-8.620002746582003,-19.41250228881833,-20.295005798339815,2.009994506835966,0,0.014539098003118811,1.319993164104223,191.47999572753903,1.6588198687147329,189.07000732421875,1.0222099775357414,190.92999267578125,0.014539098003118811
8776,2018-06-12,192.3000030517578,192.7700042724609,191.16000366210938,191.2400054931641,298200.0,0.009342844527503447,-1.6393426220076077,-1.4324480369513528,77.02136163563068,65.43794964163432,-5.237792450197361,-8.23736616787292,-16.1340365303962,-21.691518193203933,18.2223727680207,2.25,2.80845645051906,7.32650527954101,-0.9349123444873726,15.587922903569392,3.1957964675268045,11.457214091555215,-7.391985992987713,90.5050199905678,21.05139075112507,4.130708812014196,6,-5.084999084472656,-8.645004272460938,-20.90250015258789,-22.07500457763672,1.3799896240234375,1,0.0065522334209051625,-1.1087025027781003,190.5200042724609,1.319993164104223,191.47999572753903,1.6588198687147329,189.07000732421875,0.0065522334209051625
8777,2018-06-13,192.3000030517578,194.08999633789062,192.1499938964844,192.1499938964844,355400.0,0.0,-24.865120537086018,0.14151839695972823,77.42404309603324,68.36123199068727,-4.250337541095064,-7.922935973980515,-15.742299286523632,-21.460822402487253,18.52174187268813,1.9400024414062216,3.157487333913764,6.869004821777338,-1.9610721326782823,15.699081776232958,2.453966344549542,11.284043299005134,-6.1340680387971815,71.45141271811346,-2.178172876913422,4.41503847722781,6,-4.155006408691406,-7.7550048828125,-20.487499237060547,-22.07500457763672,11.270004272460938,2,0.01435254530959651,-1.6393426220076077,192.3000030517578,-1.1087025027781003,190.5200042724609,1.319993164104223,191.47999572753903,0.01435254530959651
8778,2018-06-14,191.55999755859372,193.1000061035156,190.8000030517578,193.1000061035156,487000.0,-0.003848182430683189,1.9870003765134483,-10.266097039977533,73.71954444123025,70.72664878189416,-2.291839140083823,-6.789933837063671,-14.599150831216292,-20.50932669507435,18.513873579907784,2.300003051757784,3.6440598379622884,5.65849914550779,-3.4343663658966648,14.751364656912244,1.1120663898055625,10.204931901210017,-3.967731507145686,53.23480468199073,-21.75904715976757,4.546432755702222,6,-2.0299987792968466,-6.794998168945284,-19.60749435424802,-21.334999084472628,13.559997558593778,3,0.021664278597644415,-24.865120537086018,192.3000030517578,-1.6393426220076077,192.3000030517578,-1.1087025027781003,190.5200042724609,0.021664278597644415
8779,2018-06-15,190.50999450683597,191.72999572753903,189.30999755859372,191.72000122070312,930500.0,-0.005481327339423192,2.934970040566372,0.7857142857142673,72.8821980209031,71.95625575092114,-0.3453920996215345,-5.364420615667171,-13.222106638390102,-19.247959851760925,18.274800931883505,2.4199981689453125,3.9618804571173314,4.195496368408243,-4.949239078405611,13.340231815222097,-0.3768713549986842,8.76786409181517,-1.7481370038282762,25.10454507728459,-52.37859854637947,4.572367723406932,6,0.18500518798825283,-3.919998168945341,-17.427494049072294,-19.954994201660185,16.480010986328125,4,0.010445675033036839,1.9870003765134483,191.55999755859372,-24.865120537086018,192.3000030517578,-1.6393426220076077,192.3000030517578,0.010445675033036839
8780,2018-06-18,191.02999877929688,191.4499969482422,189.32000732421875,190.6300048828125,399700.0,0.002729538016139399,2.4354941917700335,-0.3305716339424282,74.2884322082775,72.57940127249071,-0.2277924913497884,-5.52336470862366,-13.242384581654136,-19.552708127366714,18.24041532278155,2.1299896240234375,4.672404921805509,4.306501007080072,-4.917175763952372,13.530177778112517,-0.3053373784361497,8.918339392596295,3.05999755859375,35.98329832536382,-45.12180658012093,4.611838385516224,6,-0.0749969482421875,-4.44000244140625,-16.362499237060547,-18.889999389648438,18.220001220703125,0,0.016908316746998553,2.934970040566372,190.50999450683597,1.9870003765134483,191.55999755859372,-24.865120537086018,192.3000030517578,0.016908316746998553
8781,2018-06-19,190.5500030517578,190.7400054931641,187.8600006103516,189.75,347000.0,-0.0025126719918666662,3.8813313850488385,2.0000381475547417,69.09191117129951,71.98783129980083,0.4079793562453915,-4.724851489663649,-12.287917873347709,-18.883609768729002,17.90629194562179,3.169998168945284,5.246941489219068,3.4705047607421875,-5.767543017016322,12.708552538500697,-1.1485191281370817,8.089528649621457,3.4445935058593875,43.1782389434932,-34.274360911065656,4.619023888879261,6,0.404998779296875,-3.9600067138671875,-14.97249984741211,-17.5,18.239990234375,1,0.01039095090962161,2.4354941917700335,191.02999877929688,2.934970040566372,190.50999450683597,1.9870003765134483,191.55999755859372,0.01039095090962161
8782,2018-06-20,190.27999877929688,191.3699951171875,189.5399932861328,191.0200042724609,339000.0,-0.0014169733305520182,1.5416918332962457,-0.925003337847339,71.41336493060705,72.44769149141455,0.6437868264201256,-3.914421563990345,-11.622550517746589,-18.443154065543865,18.471920907211437,1.8300018310546875,5.516496661206048,2.7300003051757926,-6.1271124155151995,11.587113025866785,-1.6985560551697176,7.158556665521303,3.469213940429711,46.183122748675736,-31.628721828247883,4.4285563603455,6,0.6949996948242188,-3.69000244140625,-13.792499542236328,-17.11499786376953,14.75,2,0.017868372494725504,3.8813313850488385,190.5500030517578,2.4354941917700335,191.02999877929688,2.934970040566372,190.50999450683597,0.017868372494725504
8783,2018-06-21,189.4600067138672,190.6000061035156,188.00999450683597,190.1100006103516,313400.0,-0.00430939705008504,2.177918819740923,0.8783636101202857,64.19472589375945,71.80007973990294,1.7041250428756314,-2.5394250977656156,-10.402446934593172,-17.427486405200256,19.420862590480887,2.5900115966796307,5.362597632555634,1.4750076293945256,-6.814358853648116,9.764374112437167,-2.669675612126781,5.619690870915832,4.053637521484404,41.34387912815809,-32.531113268639714,4.144683241521317,6,1.5149917602539062,-2.8700103759765625,-12.6300048828125,-16.295005798339844,13.269989013671847,3,0.07447482376405312,1.5416918332962457,190.27999877929688,3.8813313850488385,190.5500030517578,2.4354941917700335,191.02999877929688,0.07447482376405312
8784,2018-06-22,188.6300048828125,190.9900054931641,188.3699951171875,190.44000244140625,477500.0,-0.0043808814612162905,-1.2489194499017926,2.7846377764213064,55.74498501090476,70.64228515651617,2.3326435585114496,-1.222357250698252,-9.239171787340467,-16.401774892278354,20.08184256183261,2.620010375976591,4.964218594169239,0.2960052490234375,-7.439589830429952,8.031600328476827,-3.5717922907032573,4.163802788750132,4.657493607539095,21.44860885605657,-47.64719488613126,3.867797539726688,6,2.3449935913085938,-2.040008544921875,-11.327503204345703,-15.465003967285156,15.849990844726534,4,0.08741976253788208,2.177918819740923,189.4600067138672,1.5416918332962457,190.27999877929688,3.8813313850488385,190.5500030517578,0.08741976253788208
8785,2018-06-25,185.5800018310547,188.8500061035156,184.6999969482422,188.3800048828125,586800.0,-0.01616923592645103,1.2192529732155792,1.5469650986342944,36.60992602307183,66.15212564400963,5.149768340196829,2.319905445173447,-5.8196673031813475,-13.213804329728418,20.711314263821446,4.150009155273409,4.737305626620241,-2.9909980773925895,-10.017838862669862,4.035842707884683,-6.504418470031226,0.5224223152460468,7.490396744096898,13.193480125822132,-49.93643805741641,3.5134203926386354,6,3.8149948120117188,1.0099945068359375,-7.585002899169922,-12.415000915527344,20.389999389648438,0,0.11536805394365879,-1.2489194499017926,188.6300048828125,2.177918819740923,189.4600067138672,1.5416918332962457,190.27999877929688,0.11536805394365879
8786,2018-06-26,186.58999633789062,187.41000366210938,185.83999633789062,185.9499969482422,425400.0,0.005442367156324401,-2.651177232483455,-0.22857096146615005,36.248399661172925,61.57705415124737,3.625936817795889,1.8762996004185766,-6.529460117130299,-14.026344939026387,21.78196132905919,1.8300018310546875,4.219260045884312,-2.2795036315918082,-8.322545502074576,3.763538238890959,-5.301024566833206,0.7420173036495896,5.9781781396463884,28.33583071203889,-29.399259674582837,3.0215209352413854,6,2.3100051879882812,0.0,-8.479995727539062,-13.424995422363281,21.589996337890625,1,0.12144275741918653,1.2192529732155792,185.5800018310547,-1.2489194499017926,188.6300048828125,2.177918819740923,189.4600067138672,0.12144275741918653
8787,2018-06-27,184.3500061035156,187.97999572753903,184.16000366210938,186.0399932861328,393900.0,-0.012004878494765059,-2.6908277371939664,-2.640607491118944,35.39601155741873,57.318883830823864,5.16252076967686,4.438358224685459,-4.042634785010307,-11.546272264270613,22.524783205039796,3.819992065429659,3.77976637034061,-4.579494476318388,-10.403279826985028,1.244290874348252,-7.491387151651708,-1.667601800985068,7.7460777222637205,2.7818798018811166,-50.569553515357775,2.911892675333326,6,3.594993591308622,2.2399902343750284,-6.130004882812472,-11.185005187988253,22.569992065429716,2,0.1325738344098224,-2.651177232483455,186.58999633789062,1.2192529732155792,185.5800018310547,-1.2489194499017926,188.6300048828125,0.1325738344098224
8788,2018-06-28,185.55999755859372,186.2700042724609,184.19000244140625,184.47999572753903,251100.0,0.0065635552753857684,-1.5060438095763875,-0.6390591846869108,30.213878380321844,52.577959426314834,3.3658834059104947,3.6776110555736636,-5.0005042927821535,-12.421123946434847,23.03414771731878,2.080001831054659,2.9203081433721536,-3.535002899169939,-8.71173786941577,1.641732071075893,-6.123370384292855,-0.946635414047023,5.901199854091999,20.497708948171013,-26.023066571507808,2.5883674851229226,6,2.2450027465820597,1.0299987792969034,-6.409996032714815,-12.394996643066378,24.63000488281253,3,0.10492563848280478,-2.6908277371939664,184.3500061035156,-2.651177232483455,186.58999633789062,1.2192529732155792,185.5800018310547,0.10492563848280478
8789,2018-06-29,185.07000732421875,188.1699981689453,185.0399932861328,185.7899932861328,438300.0,-0.0026406027205311267,-7.025509106203173,-0.6666525381822291,31.193904898300957,47.78967861409522,3.3559778163867975,4.4351620855464375,-4.251795250050435,-11.593684407183162,23.09651387753814,3.1300048828125,1.9772941555356738,-4.050493621826178,-9.137413721026775,1.0364264773744196,-6.593953671426476,-1.507033572225879,5.807094588420853,19.403053057612592,-23.168651180477465,2.5434600496002986,6,2.6949920654296875,1.519989013671875,-5.922508239746094,-11.905006408691406,26.159988403320284,4,0.09542328688830848,-1.5060438095763875,185.55999755859372,-2.6908277371939664,184.3500061035156,-2.651177232483455,186.58999633789062,0.09542328688830848
8790,2018-07-02,188.6499938964844,188.8699951171875,183.1999969482422,184.2400054931641,451200.0,0.019343958667457084,1.338147988510295,-6.125103316732012,38.796754151215104,44.423550056308066,-0.6672884892720674,1.0541374937535295,-7.492601322422246,-14.815970162490004,22.623026141462407,5.6699981689453125,1.2175743742224654,-0.5625068664550383,-5.538835318731202,4.413821585821125,-3.05067109259312,1.9256573596830435,1.6897401561127765,96.11990667108064,57.148957222937945,2.4881642261380885,7,-1.3649978637695597,-2.0599975585937784,-9.502494812011747,-15.48499298095706,22.15000915527341,0,0.08391201878193977,-7.025509106203173,185.07000732421875,-1.5060438095763875,185.55999755859372,-2.6908277371939664,184.3500061035156,0.08391201878193977
8791,2018-07-03,187.0800018310547,189.82000732421875,186.9499969482422,188.97999572753903,242300.0,-0.00832224816445637,-1.6574125093601209,-0.43083875119803655,35.38629781199006,40.420542598683966,0.4008769374196106,2.5376496252753498,-5.594679034916595,-12.777534434821291,21.31360606661088,2.8700103759765625,0.46473357493982803,-1.9949989318847656,-7.050821676816412,3.0608238130468806,-4.5229103043505745,0.5329124405810433,-3.8800048828125,58.610253797980405,22.766864722928744,2.5279113724658164,7,0.0149993896484375,-0.4900054931640625,-8.072502136230469,-13.915000915527344,24.319992065429716,1,0.1009728415905582,1.338147988510295,188.6499938964844,-7.025509106203173,185.07000732421875,-1.5060438095763875,185.55999755859372,0.1009728415905582
8792,2018-07-05,189.3999938964844,189.6100006103516,187.2100067138672,187.8300018310547,408400.0,0.01240106928973006,1.4120475091437064,-0.8263142678167286,44.444418280461306,38.226063974984164,-2.2988163154458334,0.10240724846948979,-7.500795882211861,-14.665284256728086,19.614088732892192,2.5299987792969034,-0.3661484167080573,0.40149307250979405,-4.581931304165721,5.384917449185309,-2.0902191158279493,2.8932052608475374,-6.199996948242216,93.65539623233012,57.532874405610535,2.4917121883377558,7,-2.3049926757812784,-2.064994812011747,-10.407493591308622,-16.23499298095706,21.590011596679688,3,0.09915522378295827,-1.6574125093601209,187.0800018310547,1.338147988510295,188.6499938964844,-7.025509106203173,185.07000732421875,0.09915522378295827
8793,2018-07-06,191.2700042724609,191.88999938964844,188.6999969482422,189.3300018310547,276400.0,0.009873339156486693,1.006295464578415,1.235676589789154,51.875645826492075,37.79613739893831,-4.341648801993301,-1.6804939254617466,-8.91667446883659,-16.11445527057495,18.461131570728877,3.19000244140625,-0.9727591045497093,2.1615036010742017,-2.924629836109972,7.247637038258375,-0.3815631175178851,4.7045703196662885,-7.9376071166991835,92.86542067890147,53.06278058126587,2.5430667185920823,7,-3.7250061035155966,-3.395004272460909,-12.277503967285128,-18.105003356933565,18.40998840332034,4,0.08182147512367521,1.4120475091437064,189.3999938964844,-1.6574125093601209,187.0800018310547,1.338147988510295,188.6499938964844,0.08182147512367521
8794,2018-07-09,192.91000366210938,192.9900054931641,191.5,191.91000366210938,576500.0,0.00857426336077416,1.5689668780089205,0.5154632688375095,54.39665533316775,39.77244065561564,-5.934790453174827,-3.381224840064249,-10.128926286701954,-17.346471690095143,17.28520543854975,1.7200012207031818,-1.591623551352086,3.7300025939941293,-1.533611702015122,8.99361689000338,1.0981954459895178,6.361809741998741,-9.23530241699217,99.18282164221182,56.46408368143414,2.63180714800462,7,-4.81500244140625,-4.765007019042969,-13.822505950927734,-19.74500274658203,17.3699951171875,0,0.08957544166327214,1.006295464578415,191.2700042724609,1.4120475091437064,189.3999938964844,-1.6574125093601209,187.0800018310547,0.08957544166327214
8795,2018-07-10,193.2899932861328,194.32000732421875,192.38999938964844,193.07000732421875,420500.0,0.001969776666890688,-1.443045187209673,0.2199859619140625,56.43796581390244,42.015725783696695,-5.706169285474573,-3.7345246240864185,-10.081473465830612,-17.44449435487934,16.11201672879824,1.9300079345703125,-1.969071711589521,3.9714927673339844,-1.5785580415219727,9.521543576189941,1.1964673629059916,6.746518171761977,-9.05637378613278,86.02425253777942,41.57233119081676,2.7750254044279825,7,-4.529991149902344,-4.529991149902344,-13.927497863769531,-19.894996643066406,18.120010375976562,1,0.09281392241992115,1.5689668780089205,192.91000366210938,1.006295464578415,191.2700042724609,1.4120475091437064,189.3999938964844,0.09281392241992115
8796,2018-07-11,193.55999755859372,194.30999755859372,191.9499969482422,192.07000732421875,477500.0,0.0013968869669378492,-1.7283070789747241,6.773115072483744,57.70678659574551,44.494700787955225,-5.457409360878785,-4.116340213191734,-9.815048917482812,-17.469294295108625,14.599415792280235,2.360000610351534,-2.093677587513298,4.178497314453097,-1.5400986557752105,9.897093284681404,1.319199329338943,7.03779529956725,-8.519467032656195,89.31069338420987,43.21564171319586,2.8592979851141522,7,-4.799995422363253,-4.799995422363253,-12.94750213623044,-18.915000915527315,18.36999511718753,2,0.08906801875705361,-1.443045187209673,193.2899932861328,1.5689668780089205,192.91000366210938,1.006295464578415,191.2700042724609,0.08906801875705361
8797,2018-07-12,195.05999755859372,195.17999267578125,193.1000061035156,194.55999755859372,356500.0,0.007749535125644469,4.621659518310434,0.33557266917909867,62.75046606821854,48.10987719772153,-5.898748027662094,-5.690733367479481,-10.815895107985938,-18.715752143066055,12.78870102179015,2.0799865722656534,-1.549404450451135,5.540497589111311,-0.5928093923873234,11.673804570609946,2.4738440983619796,8.607151079860643,-9.277108888793691,98.14822227925913,49.326742784932414,3.0666534907493173,7,-5.870002746582003,-5.870002746582003,-13.087501525878878,-19.055000305175753,17.720001220703153,3,0.08376907896239638,-1.7283070789747241,193.55999755859372,-1.443045187209673,193.2899932861328,1.5689668780089205,192.91000366210938,0.08376907896239638
8798,2018-07-13,195.7100067138672,196.2700042724609,194.97000122070312,195.6000061035156,320000.0,0.0033323549851793643,1.113833442915855,0.22000122070318184,66.25348280159815,52.00538585364343,-5.54017504955894,-6.33889125945484,-10.901193834846367,-19.09836078537475,11.642305151821667,1.300003051757784,-1.0055345299875853,5.983006286621105,-0.6973738405374093,12.66338641377962,2.642816223041848,9.323196350200362,-8.987407643469027,88.26001976923155,34.48992245976977,3.3401900635792634,7,-5.975006103515625,-5.975006103515625,-13.017509460449219,-17.535011291503906,17.159988403320312,4,0.0780746934500729,4.621659518310434,195.05999755859372,-1.7283070789747241,193.55999755859372,-1.443045187209673,193.2899932861328,0.0780746934500729
8799,2018-07-16,192.5,196.0200042724609,192.1699981689453,195.77999877929688,512100.0,-0.016401852760448254,1.0478702681644207,-29.818005271181086,65.77030956485933,55.002447566270575,-1.3023428310220027,-3.132773116358635,-7.2214454789165075,-15.64792225976629,10.705082216137564,3.8500061035155966,-0.2856198559905465,2.6734992980956918,-4.114399599587017,9.4613981957784,-0.7204501507456484,6.067448746937032,-4.631712305354313,12.731530538719197,-44.26394981999464,3.393949448841353,7,-0.8899993896484375,-2.7649993896484375,-9.557502746582031,-14.165000915527344,19.44000244140625,0,0.08924671519886362,1.113833442915855,195.7100067138672,4.621659518310434,195.05999755859372,-1.7283070789747241,193.55999755859372,0.08924671519886362
8800,2018-07-17,194.25999450683597,194.58999633789062,192.6100006103516,193.66000366210938,499600.0,0.009142828606940157,2.14286406297301,-0.18292410610445697,66.90174706407291,58.504164149835326,-2.4394011158733804,-4.889040880340957,-8.553130222871914,-17.15065839046622,9.717210588423558,2.089996337890625,0.5332111855842641,4.271994018554722,-2.7848396301428693,11.328827667252312,0.7435771942059262,7.800410842903517,-5.383500822852454,53.472075050510334,-6.853354542961817,3.528416824348802,7,-2.5199890136719034,-4.524993896484403,-11.197494506835966,-15.804992675781278,18.160003662109347,1,0.08246682140154782,1.0478702681644207,192.5,1.113833442915855,195.7100067138672,4.621659518310434,195.05999755859372,0.08246682140154782
8801,2018-07-18,192.52999877929688,194.9900054931641,192.1699981689453,193.88999938964844,539400.0,-0.008905568704101974,-1.7115431170451068,-2.2667022710509848,68.44005101865318,61.17034556518998,0.16201407099333665,-3.165394600615258,-6.422860471185288,-15.217316850961254,9.247846714853736,2.8200073242187784,1.3952552172059995,2.442998504638666,-4.702035394094594,9.588032403371926,-1.129518444727978,6.01551545400531,-2.7662838246960746,8.780489620317294,-56.39386102194159,3.5725169493666353,7,-0.0449981689453125,-2.7949981689453125,-8.457496643066406,-13.909996032714844,19.860000610351562,2,0.0980626655716923,2.14286406297301,194.25999450683597,1.0478702681644207,192.5,1.113833442915855,195.7100067138672,0.0980626655716923
8802,2018-07-19,193.67999267578125,193.94000244140625,191.47999572753903,192.6000061035156,673300.0,0.005973063438299064,2.0749966621526608,-0.7941074173389342,68.35444871672826,63.001323664105115,-0.3542708310284013,-4.2663470766406135,-7.179656260796463,-16.167986894294444,8.498365052210005,2.460006713867216,1.9699103514911656,3.422992706298828,-3.9009265459459357,10.746911958543592,-0.23896691982355378,7.08495233242121,-3.1355230030372354,45.92887314521686,-23.86831222490226,3.66195962612238,7,0.19500732421872158,-3.9449920654296875,-8.244991302490234,-14.629989624023438,18.95001220703125,3,0.09422759546749027,-1.7115431170451068,192.52999877929688,2.14286406297301,194.25999450683597,1.0478702681644207,192.5,0.09422759546749027
8803,2018-07-20,203.57000732421875,204.27999877929688,195.05999755859372,196.5,1306200.0,0.05106368764167235,1.1719698058950463,6.546384469750315,79.34645692924498,65.77352384144703,-9.293339714823986,-13.75004788487604,-16.625656195223428,-25.80249737018397,9.26643856974017,10.600006103515625,3.0765950850929755,12.607507324218744,3.1882059926557247,22.026808655781764,7.8978566584372345,17.317157990000254,-12.338473499508694,94.45319307966399,17.526299444301273,4.709650665781507,7,-5.690010070800781,-9.830009460449219,-17.22500991821289,-23.860008239746094,8.469985961914062,4,0.04524237915072482,2.0749966621526608,193.67999267578125,-1.7115431170451068,192.52999877929688,2.14286406297301,194.25999450683597,0.04524237915072482
8804,2018-07-23,205.1199951171875,207.97999572753903,203.44000244140625,203.7400054931641,1040500.0,0.00761402828119051,-3.5858616995861334,0.1951892778521132,77.92473156112611,68.16094225780522,-9.978549788179748,-14.75795264187721,-17.803756515073587,-27.0799451862878,10.15755466920811,4.539993286132784,3.9582246950231195,13.332995605468739,2.0674587401320537,24.598532470805424,7.700227172800396,18.96576403813708,-13.639999389648466,82.66666296756647,7.83016307063501,5.632768432668341,7,-5.389999389648466,-9.529998779296875,-17.972496032714844,-25.409996032714844,7.970001220703125,0,0.03778276220985832,1.1719698058950463,203.57000732421875,2.0749966621526608,193.67999267578125,-1.7115431170451068,192.52999877929688,0.03778276220985832
8805,2018-07-24,206.9900054931641,207.97999572753903,204.57000732421875,204.57000732421875,828100.0,0.009116665466514906,-1.8181743664760133,1.7536350468272,83.41725067330215,71.01766048864484,-10.84087885220103,-15.749208078869145,-19.335346067655365,-28.646210725566135,11.289449473336738,3.409988403320284,4.651342002311651,14.132505798339878,1.379642904659761,26.885368692019995,7.756074351499819,20.508937245179936,-12.87000976562507,94.0000591856064,16.404208530906786,6.376431446840054,7,-7.260009765625057,-11.400009155273466,-18.34750747680667,-27.280006408691435,7.279998779296818,1,0.023914183375417286,-3.5858616995861334,205.1199951171875,1.1719698058950463,203.57000732421875,2.0749966621526608,193.67999267578125,0.023914183375417286
8806,2018-07-25,209.25,209.38999938964844,206.13999938964844,206.63999938964844,614600.0,0.010918375027100247,1.2491354231014948,1.0785134649457304,83.38378534848836,73.31025151978592,-11.891735186512562,-17.10132284200762,-21.203048663378837,-30.592302554803695,12.560014338253733,3.25,5.286566013325029,15.259500122070307,0.9231101958319812,29.595890048308632,8.091305158951144,22.42769508518947,-12.912404272460975,99.21831735889243,22.676773366385518,7.168194963119165,7,-8.81500244140625,-12.955001831054688,-20.477500915527344,-29.540000915527344,4.059997558593722,2,0.015149334140718285,-1.8181743664760133,206.9900054931641,-3.5858616995861334,205.1199951171875,1.1719698058950463,203.57000732421875,0.015149334140718285
8807,2018-07-26,208.7899932861328,210.3800048828125,207.42999267578125,209.9600067138672,520800.0,-0.002198359445004461,1.9353212680675331,-0.44828090196376474,80.93217599327575,74.94121742997234,-10.36980865816875,-15.511748829434566,-20.344138262176045,-29.841353006070563,13.412931417546309,2.95001220703125,5.907354307174472,13.577494049072271,-1.4487818687785818,28.603769966923124,6.064356090146845,21.090632007997698,-10.102964899414104,89.62133918718105,14.519045701390766,7.513137958925421,7,-7.859992980957031,-11.999992370605469,-20.017494201660156,-29.079994201660156,4.5800018310546875,3,0.01724223487368981,1.2491354231014948,209.25,-1.8181743664760133,206.9900054931641,-3.5858616995861334,205.1199951171875,0.01724223487368981
8808,2018-07-27,205.02999877929688,209.22000122070312,203.4199981689453,208.9600067138672,513100.0,-0.018008499582080617,1.6067447322852195,3.3589425910952295,69.90800615163742,75.4009614951699,-5.753818550421954,-10.770532242951646,-16.188469081682626,-25.818746699147937,13.811265724263713,5.8000030517578125,6.4580932146946,8.843999481201166,-6.071595035872747,23.75959399827508,1.3862022226642239,16.30179673973811,-4.004375093359414,23.132170363338602,-46.90309422890749,7.457797258536951,7,-4.099998474121094,-8.239997863769531,-16.247501373291016,-24.230003356933594,10.509994506835938,4,0.03706777617306911,1.9353212680675331,208.7899932861328,1.2491354231014948,209.25,-1.8181743664760133,206.9900054931641,0.03706777617306911
8809,2018-07-30,202.72999572753903,204.9900054931641,201.3699951171875,204.9199981689453,650600.0,-0.011217885506762615,2.107282252783184,0.5572514045434676,64.58590514847126,75.14364572676972,-2.0675058068485725,-7.462243780393095,-13.514583626920029,-23.26987396322326,14.765500643130405,3.660003662109375,6.756175320075215,5.66099700927731,-8.55849229404302,19.88048631259764,-1.4487476423828411,12.77074166093746,7.650009155273466,15.094330036580095,-50.73242914488164,7.109744651660163,7,-1.7999954223632528,-5.93999481201169,-13.947498321533175,-21.24499511718747,11.900009155273466,0,0.045923137941096925,1.6067447322852195,205.02999877929688,1.9353212680675331,208.7899932861328,1.2491354231014948,209.25,0.045923137941096925
8810,2018-07-31,204.47999572753903,204.9600067138672,202.72999572753903,203.8800048828125,757800.0,0.008632171049576254,1.8589649539795154,-0.27396811683061806,66.13474353835139,74.88750045118063,-2.4756876047988214,-8.395957820390862,-14.882000375223612,-24.758940118989187,15.169285487215712,2.2300109863281534,7.004222489353424,6.619496917724575,-7.387529122300776,20.626522957749927,-0.38401610228808636,13.623009937737237,5.719808959960972,34.51717246985472,-27.168371001836405,7.003513020012673,7,-3.549995422363253,-7.68999481201169,-15.697498321533175,-22.99499511718747,11.91999816894537,1,0.04210681137642469,2.107282252783184,202.72999572753903,1.6067447322852195,205.02999877929688,1.9353212680675331,208.7899932861328,0.04210681137642469
8811,2018-08-01,205.97000122070312,206.6199951171875,204.0,204.0,621400.0,0.007286803229150429,-1.659891871795269,3.2833854683249695,66.12473862063861,74.63975488494845,-2.0771758507111144,-8.85206040154381,-15.982918146164138,-26.073619116434145,16.08123867349898,2.6199951171875,7.609666132430334,7.165002441406244,-6.319007646213379,20.649012529025867,0.42299739759644694,13.907007485216042,4.053207275390633,51.05439642324888,-5.770230366696104,6.742005043809807,8,-3.25,-9.180000305175781,-17.97750473022461,-24.425003051757812,10.259994506835909,2,0.04029714522778538,1.8589649539795154,204.47999572753903,2.107282252783184,202.72999572753903,1.6067447322852195,205.02999877929688,0.04029714522778538
8812,2018-08-02,208.17999267578125,208.47000122070312,205.1300048828125,205.38999938964844,535200.0,0.010729676370250019,-1.0181354674239247,1.416239369200502,67.61795164873823,73.33658763155881,-2.2507278222287255,-10.100837927784767,-17.68759043995476,-28.06666861375851,17.168492963421123,3.339996337890625,8.182552481714708,8.435993957519543,-4.905196585190566,21.77718450022965,1.765398686164474,15.106589228874611,1.6701515527343815,86.75149380513083,32.502725235941604,6.670595271355061,8,-2.30499267578125,-11.389991760253906,-20.434993743896484,-26.634994506835938,6.260009765625,3,0.024642160934273516,-1.659891871795269,205.97000122070312,1.8589649539795154,204.47999572753903,2.107282252783184,202.72999572753903,0.024642160934273516
8813,2018-08-03,206.9199981689453,208.6300048828125,205.1499938964844,208.0800018310547,382600.0,-0.006052428432919865,2.0796424327535665,-0.4157729224206295,71.5610103110941,72.62950749266636,-0.5202765368628945,-8.019429876559087,-15.922953240640084,-26.587192354988076,18.663331175773322,3.4800109863280966,8.926057054948302,6.393499755859381,-6.688269438920003,19.475268950638764,-0.14738484153031095,12.934384353249072,2.7605430773437547,76.4462201970609,16.245786709214485,6.540884597389687,8,-1.0449981689453125,-10.129997253417969,-19.65250015258789,-25.375,8.270004272460938,4,0.03117145276106137,-1.0181354674239247,208.17999267578125,-1.659891871795269,205.97000122070312,1.8589649539795154,204.47999572753903,0.03117145276106137
8814,2018-08-06,210.19000244140625,211.00999450683597,207.02999877929688,207.1100006103516,435000.0,0.015803229757382242,-1.4567833208531897,-2.6551656099549885,72.78971291208002,71.44866996364169,-3.3474935625586397,-10.465030690539095,-18.66860417625395,-29.57623445510029,20.023071000616287,4.089996337890653,9.786336910918095,8.79950408935548,-4.445734617711395,22.044742796422355,2.1768847358220285,15.422123442888932,-8.82000732421875,90.09671272561054,27.84536042606041,6.62261935353344,8,-4.000007629394531,-13.085006713867188,-22.992504119873047,-28.645004272460938,2.720001220703125,0,0.025453117572601824,2.0796424327535665,206.9199981689453,-1.0181354674239247,208.17999267578125,-1.659891871795269,205.97000122070312,0.025453117572601824
8815,2018-08-07,211.22999572753903,212.2700042724609,210.50999450683597,210.8999938964844,360700.0,0.004947872277715426,-2.171187023163164,0.10714338794455551,77.29130173169017,70.77172733955298,-4.160293873919187,-10.637481078915584,-19.13523564539227,-30.321415898073468,21.107625251933186,2.080001831054659,9.358939897079978,8.94249725341794,-4.42224817573279,22.30724268256867,2.2601245388425752,15.624869967993305,-9.667200622558568,87.42432880736108,17.648803955405427,6.682372714575358,8,-4.409996032714815,-13.494995117187472,-24.052497863769503,-29.68499755859372,2.139999389648466,1,0.01609624212490668,-1.4567833208531897,210.19000244140625,2.0796424327535665,206.9199981689453,-1.0181354674239247,208.17999267578125,0.01609624212490668
8816,2018-08-08,210.8000030517578,212.0200042724609,210.4499969482422,211.1999969482422,417100.0,-0.002035661054199278,-1.8545429324455025,-1.2120959911224172,75.52178563353331,70.17057285513717,-3.897136789260969,-9.327935293410235,-18.11796384447274,-29.595799366312974,22.419981824977263,1.5700073242187216,8.940506298460264,7.650504302978504,-5.567191724592959,20.868200330549968,1.0416562891927867,14.259352316764222,-8.80891958007814,79.41174584924603,6.346323654004038,6.608848013785729,8,-3.9800033569335938,-11.19000244140625,-23.862506866455078,-29.2550048828125,3.6799926757812216,2,0.026565421079959073,-2.171187023163164,211.22999572753903,-1.4567833208531897,210.19000244140625,2.0796424327535665,206.9199981689453,0.026565421079959073
8817,2018-08-09,211.3999938964844,212.58999633789062,211.0200042724609,211.2899932861328,467200.0,0.0028462563379529904,-3.830903584759155,-0.27500572213328234,66.14432252778994,69.75238578582076,-4.5683783679013175,-9.107979365494174,-18.193157095697046,-29.889045839866526,23.557925240041637,1.7899932861328125,8.177073638813965,7.433495330810587,-5.698558150149324,20.565548811770498,0.8674685903306454,13.999522071290528,-8.997753592773478,84.00534877806705,13.081661013666519,6.566026740479955,8,-4.419998168945341,-11.499992370605497,-24.55749511718753,-29.85499572753909,1.0700073242187216,3,0.0228476914404252,-1.8545429324455025,210.8000030517578,-2.171187023163164,211.22999572753903,-1.4567833208531897,210.19000244140625,0.0228476914404252
8818,2018-08-10,210.9900054931641,211.8000030517578,209.16000366210938,209.1999969482422,369300.0,-0.0019393964766198923,-1.8235361316012795,16.272714662223823,62.70016869864352,69.54285951361769,-3.60294305471578,-7.899572625411935,-17.223301078192236,-29.164078419106716,24.1659713021211,2.6399993896484375,7.207384157369461,6.25950698852543,-6.625633451074833,19.144647428125694,-0.18306323127470137,12.702077208325562,-7.976499827402392,71.22317360996813,1.7111611342807578,6.442570219800133,8,-3.330009460449247,-10.345008850097685,-23.7750053405762,-29.44500732421878,3.889999389648409,4,0.01635147096270373,-3.830903584759155,211.3999938964844,-1.8545429324455025,210.8000030517578,-2.171187023163164,211.22999572753903,0.01635147096270373
8819,2018-08-13,209.67999267578125,211.9199981689453,209.13999938964844,211.1300048828125,274600.0,-0.00620888564991906,-1.197628553852092,-0.8100588185150327,55.96450212642135,68.4128326900699,-1.344819275360578,-5.5194713034009055,-15.431569371670491,-27.555801044810096,25.933397887785663,2.779998779296875,6.3437211041610055,4.090494537353521,-7.596495991167586,15.777485065874629,-1.7530007269070325,9.933989801614075,-6.09189756969181,15.651993153441634,-48.66550181928953,5.843495264260555,8,-1.3849945068359375,-7.644996643066406,-21.969993591308594,-28.134994506835938,1.1400146484375,0,0.026278185607078397,-1.8235361316012795,210.9900054931641,-3.830903584759155,211.3999938964844,-1.8545429324455025,210.8000030517578,0.026278185607078397
8820,2018-08-14,210.27999877929688,211.57000732421875,208.4600067138672,209.6999969482422,550600.0,0.0028615324517078378,-1.0326918953420532,-0.3999978953571579,52.465293350259955,66.89511654891673,-1.1572735544771149,-5.120281462866274,-15.605487785214365,-27.688480087452632,27.70360071798735,3.1100006103515625,6.097865831246139,3.889500427246105,-6.669540777677383,14.448541632169594,-1.3900201752156534,9.169021029707864,-6.151789599299377,44.06771520303847,-15.180930446443504,5.279520602461746,8,-1.4199981689453125,-8.245002746582031,-22.15999984741211,-28.735000610351562,1.410003662109375,1,0.01250715663914792,-1.197628553852092,209.67999267578125,-1.8235361316012795,210.9900054931641,-3.830903584759155,211.3999938964844,0.01250715663914792
8821,2018-08-15,211.41000366210938,211.63999938964844,208.69000244140625,209.52999877929688,483900.0,0.005373810582900651,1.5213688589798766,3.2413774959880035,56.07609584169346,65.61268812591176,-1.6030400927058395,-5.020736626304597,-16.38484787689748,-28.415526962157003,29.744289255567857,2.9499969482421875,6.250362062552057,4.07550506591798,-4.445091330025662,12.596101461861622,-0.18479313205384074,8.335803263889801,-6.774087252638282,71.42867698946661,15.360121634464846,4.260298197971822,8,-2.540008544921875,-9.375007629394531,-22.650001525878906,-29.75,0.2899932861328125,2,0.009271044042980625,-1.0326918953420532,210.27999877929688,-1.197628553852092,209.67999267578125,-1.8235361316012795,210.9900054931641,0.009271044042980625
8822,2018-08-16,211.92999267578125,213.0200042724609,211.3000030517578,212.1999969482422,318900.0,0.0024596235025045043,-1.2483918259880549,-0.1436189208492955,68.83188491260329,65.3094519705239,-1.7155608392993145,-4.325130212185627,-16.576381663730274,-28.5754203575147,32.1608469921713,1.7200012207030966,6.237680669361566,3.6829940795898324,-2.1726839184999562,9.538672077679621,0.7551550805449381,6.610833078634727,-6.8168314706049955,76.09622411693104,15.206217946209378,2.9278389990448974,8,-1.9049911499023438,-9.679992675781278,-23.16999053955078,-30.269989013671875,-0.8199920654296591,3,0.012032289623389314,1.5213688589798766,211.41000366210938,-1.0326918953420532,210.27999877929688,-1.197628553852092,209.67999267578125,0.012032289623389314
8823,2018-08-17,212.77999877929688,213.1000061035156,211.6199951171875,212.67999267578125,424100.0,0.0040107872075285655,2.999917522372287,-0.3703871150042385,79.78664804615815,66.08688920764368,-1.8404530819215381,-4.690239986927594,-17.021321298955968,-29.03453800987404,32.07341580281945,1.4800109863280966,6.168885991812289,4.072500610351568,-1.6822270397779846,9.827228260481121,1.1951367852867918,6.949864435416345,-7.034290128737837,93.10328951911846,25.32903725826256,2.8773638250647755,8,-1.9999923706054688,-10.48999786376956,-23.590003967285156,-30.69000244140625,0.1800079345703125,4,-0.0014568923788522703,-1.2483918259880549,211.92999267578125,1.5213688589798766,211.41000366210938,-1.0326918953420532,210.27999877929688,-0.0014568923788522703
8824,2018-08-20,212.8699951171875,213.97000122070312,212.32000732421875,213.6199951171875,467700.0,0.0004229548754908219,1.2758344908868966,-7.499542264266097,77.58058027630393,66.11903126815633,-1.6878045697806385,-4.395200250580217,-16.774546826150527,-28.720532042425987,31.43427967894818,1.649993896484375,5.859773168885681,3.774996948242176,-2.0062487152312656,9.556242611715618,0.8843741165054553,6.665619779978897,-6.3888567213328145,80.03616696621185,7.722369172537441,2.8906228317367204,8,-1.6549911499023438,-10.144996643066406,-23.134994506835938,-30.23499298095703,-11.709991455078125,0,0.009442428767466593,2.999917522372287,212.77999877929688,-1.2483918259880549,211.92999267578125,1.5213688589798766,211.41000366210938,0.009442428767466593
8825,2018-08-21,211.94000244140625,213.83999633789062,211.8600006103516,213.1100006103516,489100.0,-0.00436882931889615,-1.977433085139421,1.559997558593788,70.3754817206541,65.54721972228084,-0.7224827548957933,-3.2415478705066505,-15.48069832245389,-27.41227313020414,30.68636307402368,1.979995727539034,5.514249476042551,2.5975044250488395,-3.22796123797616,8.42297008807384,-0.31522840646366035,5.510237256561339,-4.560200506569743,61.55304453371095,-12.89432204584768,2.9127328315124967,8,-0.7249984741210938,-9.215003967285156,-21.267501831054688,-28.80500030517578,-14.350006103515625,1,-0.005284491385703083,1.2758344908868966,212.8699951171875,2.999917522372287,212.77999877929688,-1.2483918259880549,211.92999267578125,-0.005284491385703083
8826,2018-08-22,212.4199981689453,213.7100067138672,211.00999450683597,211.57000732421875,285500.0,0.0022647717373305287,-1.74110621422546,-0.7264890384339325,66.4087310726176,65.57659844948391,-1.0599847516085106,-3.6595031487956646,-15.641142171028491,-27.457553809971387,29.539492398612786,2.7000122070312216,4.841275110954882,2.9190002441406193,-3.06617873650535,8.904179224786589,-0.07358924618236529,5.911589734463604,-4.24937231980482,47.63515080907433,-24.21253428886901,2.992589490322981,8,-1.2049942016601562,-9.694999694824219,-21.6824951171875,-29.284996032714844,-14.610000610351591,2,-0.0034365678082647344,-1.977433085139421,211.94000244140625,1.2758344908868966,212.8699951171875,2.999917522372287,212.77999877929688,-0.0034365678082647344
8827,2018-08-23,212.38999938964844,212.8000030517578,211.1100006103516,211.9600067138672,248200.0,-0.00014122389396231672,1.7040039062499546,0.5058791849923705,73.39612642504902,66.76503819686232,-0.977589329213373,-3.526792911979726,-15.285351633694972,-27.02644317582434,28.17883388836301,1.6900024414062216,3.8924074576741248,2.709001159667963,-3.4013704366578565,8.819372755993783,-0.34618463849494674,5.764186957830873,-3.5234484959204337,46.621680834282195,-23.626289041875104,3.055185798162911,8,-1.1749954223632812,-9.665000915527344,-21.279998779296875,-28.30999755859375,-14.369995117187528,3,-0.003248752028763735,-1.74110621422546,212.4199981689453,-1.977433085139421,211.94000244140625,1.2758344908868966,212.8699951171875,-0.003248752028763735
8828,2018-08-24,212.6300048828125,213.69000244140625,211.5,212.6999969482422,228400.0,0.0011300225709955924,1.1365845670604173,-0.1627750177430802,64.08781759875956,67.66762880489989,-1.073372989672606,-3.339446624626902,-15.166203125023543,-26.85396126006856,28.266482093783935,2.19000244140625,3.048637938655247,2.5690063476562557,-3.2624128110978177,8.400425506410329,-0.3467032317207952,5.484715927033307,-3.1510399498474726,54.72995613108051,-12.46996389357409,2.915709579377038,8,-1.4150009155273438,-8.115005493164062,-20.82500457763672,-27.225006103515625,-16.779998779296903,4,-0.007148587864156952,1.7040039062499546,212.38999938964844,-1.74110621422546,212.4199981689453,-1.977433085139421,211.94000244140625,-0.007148587864156952
8829,2018-08-27,212.0399932861328,213.92999267578125,211.6999969482422,213.3800048828125,359800.0,-0.0027748275555223856,-1.2079118920103034,19.145192936559845,54.93299879193399,67.94181829841924,-0.12671570082224548,-2.1251487841615813,-14.18263861978096,-25.886471746685174,29.020888972537467,2.2299957275390625,2.7011964723309347,1.5134948730468807,-3.2407807650931204,6.267770511186882,-0.8636429460231341,3.8906326921168954,-2.02210399863921,35.27395291719949,-28.154565383370503,2.3771378190700037,8,-0.709991455078125,-4.3699951171875,-16.229995727539062,-22.399993896484375,-16.0,0,0.004338867463049123,1.1365845670604173,212.6300048828125,1.7040039062499546,212.38999938964844,-1.74110621422546,212.4199981689453,0.004338867463049123
8830,2018-08-28,213.08999633789062,213.50999450683597,212.1199951171875,212.69000244140625,254600.0,0.004951910417865912,1.241952155936151,-0.2985003245311379,62.967116711567385,68.70748728396077,-0.8227205457839943,-2.631982080161947,-14.835537284050673,-26.46986201362705,29.816064936438636,1.4700012207031534,2.5255188666641857,2.132997894287115,-1.8051988975894915,6.071194686163722,0.16389949834879758,4.1020962902254325,-2.5978536184118752,71.2329840879991,9.420324881643445,1.969098395938304,8,-0.5999984741210938,-5.4199981689453125,-15.430000305175781,-21.37999725341797,-18.209991455078125,1,-0.055985700318208265,-1.2079118920103034,212.0399932861328,1.1365845670604173,212.6300048828125,1.7040039062499546,212.38999938964844,-0.055985700318208265
8831,2018-08-29,214.2700042724609,214.75,212.3999938964844,213.5399932861328,295200.0,0.005537603617483677,1.7810682942684484,1.8250553139543044,65.24975879486587,68.30947327087884,-1.737042103957748,-3.3289702222190556,-15.581067539209954,-27.186507661021977,30.435133089707694,2.3500061035155966,2.687307715354848,2.8980056762694915,-0.5457066765547154,6.341718029093698,1.176149499857388,4.619861852681595,-3.3605185328352434,86.81330197735406,26.659154373574125,1.7218561764120994,8,-1.3900070190429403,-6.210006713867159,-16.610008239746065,-20.735008239746065,-18.370010375976506,2,-0.07784574416379986,1.241952155936151,213.08999633789062,-1.2079118920103034,212.0399932861328,1.1365845670604173,212.6300048828125,-0.07784574416379986
8832,2018-08-30,213.30999755859372,214.2700042724609,212.33999633789062,213.69000244140625,208500.0,-0.004480359801768863,1.5064899034937045,-0.5205467998830072,61.64650297744406,66.29390159657727,-0.6265880113202797,-2.071118059988976,-14.180076142836413,-25.806489580805987,30.714643774240365,1.930007934570284,2.9100480406966085,1.681498718261679,-1.516595313803748,4.879592750327106,0.08245170222895126,3.2805457342944067,-1.8628398225156388,55.692232572114506,-2.935279633790671,1.5990470160327201,8,-0.43000030517575283,-5.249999999999972,-14.94499969482419,-19.06999969482419,-18.849990844726534,3,-0.07266419847828431,1.7810682942684484,214.2700042724609,1.241952155936151,213.08999633789062,-1.2079118920103034,212.0399932861328,-0.07266419847828431
8833,2018-08-31,213.3699951171875,213.72000122070312,212.57000732421875,212.8999938964844,390600.0,0.0002812693229594654,-1.0354336025062791,-1.236829424991802,71.18250937248169,65.58300482948592,-0.6639106667657586,-1.710837478513099,-13.762864853682515,-25.43882905458895,30.978419959665647,1.149993896484375,2.969881971184577,1.4189964294433537,-0.9812133643880259,3.8192062232747332,0.2188915325276639,2.6191013263590435,-1.4604394641603449,54.75398354053581,-8.925071057061523,1.2001048969156929,8,-0.48999786376953125,-5.30999755859375,-14.509994506835938,-18.634994506835938,-18.04998779296875,4,-0.07194071892018383,1.5064899034937045,213.30999755859372,1.7810682942684484,214.2700042724609,1.241952155936151,213.08999633789062,-0.07194071892018383
8834,2018-09-04,215.5399932861328,216.1699981689453,213.22000122070312,213.22000122070312,409800.0,0.010170118660561833,-1.5431095150713943,4.936140510356769,75.58359593356795,66.16168418647635,-2.69918863831964,-3.6464315210233735,-15.393842060347197,-27.19662232830558,31.05002770793568,2.9499969482421875,2.786792648937052,3.3214950561523438,0.5794851189698136,6.063504993334874,1.9504900875610645,4.692500024743623,-3.23277542452945,84.44433560268403,17.529261390290642,1.3710049685912677,9,-1.9499969482421875,-6.769996643066406,-16.67999267578125,-20.80499267578125,-28.409988403320312,1,-0.09135189661288723,-1.0354336025062791,213.3699951171875,1.5064899034937045,213.30999755859372,1.7810682942684484,214.2700042724609,-0.09135189661288723
8835,2018-09-05,214.6300048828125,216.83999633789062,213.4199981689453,214.4600067138672,514900.0,-0.00422190049023663,-2.039977756227239,0.0732753234282407,66.00398609417374,66.1167125222048,-1.5282022956743333,-2.6020722602490025,-13.845967637186135,-25.84344190119748,30.96354381840093,3.4199981689453125,2.3187991170686075,2.2415061950683537,-0.6594432640484342,5.142455654185142,0.7910314655099739,3.6919809246267334,-2.05999755859375,50.889078776041664,-14.816622659319613,1.4504747295583897,9,-0.6550064086914062,-4.845008850097656,-15.770004272460938,-19.895004272460938,-30.61000061035159,2,-0.08661422528890961,-1.5431095150713943,215.5399932861328,-1.0354336025062791,213.3699951171875,1.5064899034937045,213.30999755859372,-0.08661422528890961
8836,2018-09-06,216.3999938964844,216.6499938964844,214.2400054931641,214.58999633789062,276900.0,0.008246698846409162,1.0865722514333516,10.647159141908434,69.76128287183701,65.71284101629236,-2.9885339253478946,-4.143449849277516,-14.976911499362103,-27.19935677734233,30.895020852153156,2.4099884033203125,1.980290989265825,3.731495666503946,0.4236280935225807,7.039363239485311,2.0775618800132634,5.385429452994629,-3.1799926757812784,90.22216796875064,24.763754161238552,1.6539337864906867,9,-2.229995727539091,-5.979995727539091,-17.53999328613284,-21.66499328613284,-29.42999267578128,3,-0.09944542338557572,-2.039977756227239,214.6300048828125,-1.5431095150713943,215.5399932861328,-1.0354336025062791,213.3699951171875,-0.09944542338557572
8837,2018-09-07,216.22999572753903,217.33999633789062,214.44000244140625,215.6999969482422,289300.0,-0.0007855738158046854,1.1090864701704546,0.2928174001011431,66.22765905831764,65.95060117846549,-2.477036272612253,-3.7872195095948484,-14.084455217378718,-26.62867496697251,30.780361489971288,2.899993896484375,1.8606430671909209,3.3199974060058253,-0.28943928217503867,6.929434094186689,1.5152790619154075,5.124715750096243,-2.8099975585937216,76.7294933558531,14.157920779140667,1.8047183440904317,9,-1.7099990844726278,-4.994995117187472,-16.4749946594238,-21.49499511718747,-31.839996337890597,4,-0.09402026653448892,1.0865722514333516,216.3999938964844,-2.039977756227239,214.6300048828125,-1.5431095150713943,215.5399932861328,-0.09402026653448892
8838,2018-09-10,214.44000244140625,216.38999938964844,214.0800018310547,216.38999938964844,393800.0,-0.00827819137724195,1.369231973081889,-3.67924799907891,56.366622197911504,66.10989266801855,-0.45068911848488824,-1.8187574315736015,-11.61691578439087,-24.451204944228607,31.29389577689644,2.30999755859375,1.778055644520407,1.3575042724609432,-2.194887773445174,4.9098963183670605,-0.4186917504921155,3.133700295414002,2.899993896484375,29.611715208438266,-29.480423787259124,1.7761960229530653,9,0.2899932861328125,-3.19500732421875,-13.107501983642578,-19.705001831054688,-24.529998779296875,0,-0.0931728945162571,1.1090864701704546,216.22999572753903,1.0865722514333516,216.3999938964844,-2.039977756227239,214.6300048828125,-0.0931728945162571
8839,2018-09-11,215.19000244140625,216.8800048828125,212.4900054931641,213.6999969482422,332400.0,0.003497481773275579,-1.2455306445003986,-0.7641065769396299,63.37449231534338,66.15515662399365,-0.7899410583397639,-2.250163002725401,-11.650888771693587,-24.801920461636257,31.456239343491845,4.389999389648409,1.6469403690099966,1.8320037841796761,-1.4539822225721082,5.1179897909314604,0.18901078080378397,3.4749967875555683,2.149993896484375,55.67014525765354,-2.9822056927796936,1.642993003375888,9,-0.350006103515625,-3.0050048828125,-13.857501983642578,-20.455001831054688,-28.990005493164062,1,-0.09233698076934527,1.369231973081889,214.44000244140625,1.1090864701704546,216.22999572753903,1.0865722514333516,216.3999938964844,-0.09233698076934527
8840,2018-09-12,212.91000366210938,215.3800048828125,211.9600067138672,213.22999572753903,471000.0,-0.010595282092241698,-2.0810989146945817,-0.21475898370693133,51.75629247440733,64.65588258838714,1.633634895642217,0.24977790446718018,-8.782005163474878,-22.11523569538292,31.782916218635638,3.4199981689453125,1.6375176120362198,-0.5794952392578239,-3.5413532676488444,2.3823627891331967,-2.060424253453334,0.9014337749376864,4.235993041992202,17.657969896449913,-40.63697893239015,1.4809290141955163,9,1.7399978637695312,-0.01000213623046875,-11.262508392333984,-17.860008239746094,-31.949996948242188,2,-0.12108401829821969,-1.2455306445003986,215.19000244140625,1.369231973081889,214.44000244140625,1.1090864701704546,216.22999572753903,-0.12108401829821969
8841,2018-09-13,213.3699951171875,214.38999938964844,212.92999267578125,214.25999450683597,449000.0,0.0021604971451136823,1.539121896851407,2.7813170568884193,53.40749803428878,63.74043759470322,1.1538957998793364,-0.05886512844261915,-8.585011838913886,-22.161737579170904,32.110720870128766,1.4799957275390625,1.7971990414658308,-0.21750335693360512,-3.014786495069643,2.579779781202433,-1.616144926001624,1.1811382121344138,3.510009765625,26.20801343229821,-32.17705068220301,1.3986415690680125,9,1.2800064086914062,-0.46999359130859375,-11.09249496459961,-17.68999481201172,-34.709991455078125,3,-0.1375544430631258,-2.0810989146945817,212.91000366210938,-1.2455306445003986,215.19000244140625,1.369231973081889,214.44000244140625,-0.1375544430631258
8842,2018-09-14,214.47999572753903,215.05999755859372,212.6699981689453,213.3500061035156,312700.0,0.0052022338461501505,1.0873418311932959,-1.2696521336601854,56.06554982224733,62.06077542245496,0.25402636775822884,-1.0203442795561273,-9.086375483760264,-22.821729488073203,32.21593822779326,2.389999389648409,1.8283644983700356,0.764997100830044,-1.9452899934366883,3.4752841950967763,-0.5901464463033221,2.12014064796341,2.104809265136737,51.21930795783305,-7.312993679096394,1.3551435471333688,9,0.17000579833987217,-1.5799942016601278,-11.264995574951143,-18.799995422363253,-35.81999206542966,4,-0.12826368451528114,1.539121896851407,213.3699951171875,-2.0810989146945817,212.91000366210938,-1.2455306445003986,215.19000244140625,-0.12826368451528114
8843,2018-09-17,212.47000122070312,214.5,211.72999572753903,214.5,421100.0,-0.00937147774559488,1.7290698898059482,-1.7964755924650597,51.28976835337483,59.36146124687795,2.3724160477297858,1.0173977185619378,-6.538836794398605,-20.36389594545102,32.10271338560957,2.770004272460966,1.6876172772322775,-1.2294975280761662,-3.9657206466867763,1.5067255905344439,-2.5976090873814712,0.13861403122913885,3.837315875244144,14.369013158090135,-45.15944127326511,1.3681115593052982,9,2.0649948120117188,0.43000030517578125,-9.03000259399414,-16.6300048828125,-37.790008544921875,0,-0.13215984218819954,1.0873418311932959,214.47999572753903,1.539121896851407,213.3699951171875,-2.0810989146945817,212.91000366210938,-0.13215984218819954
8844,2018-09-18,214.8800048828125,215.4499969482422,212.75999450683597,213.1699981689453,567800.0,0.011342794974646742,-1.1264723443521938,-0.8423683458861378,54.963981408448795,58.13479405957518,-0.15762862620928786,-1.3010032071839817,-8.425078995216722,-22.33464407180668,31.902065585102125,2.9799957275390625,1.7115292807227434,1.0800056457519531,-1.675519599055491,3.835530890559397,-0.2977569766517547,2.457768268155661,1.0611265036621091,84.67763767771163,25.5296809551363,1.3777626224037216,9,-0.34500885009765625,-1.9800033569335938,-10.727508544921875,-18.295005798339844,-46.5,1,-0.11620439618996115,1.7290698898059482,212.47000122070312,1.0873418311932959,214.47999572753903,1.539121896851407,213.3699951171875,-0.11620439618996115
8845,2018-09-19,210.82000732421875,214.83999633789062,209.8500061035156,214.72999572753903,441900.0,-0.01889425477632467,1.4164662329169622,-2.286533948441541,41.75034936202671,55.0224681140407,3.6934960176159564,2.8151174780905706,-3.8899487504757815,-17.86124642947084,31.35012961039,5.029998779296903,1.5501734077572848,-2.923992156982422,-5.877114012624759,0.029129698659914993,-4.40055308480359,-1.4474312291612534,4.784233209541014,17.321478688069387,-36.74374917132239,1.4765609278211682,9,2.774993896484375,2.0799942016601562,-5.655010223388672,-13.69500732421875,-37.1300048828125,2,-0.11678213414590011,-1.1264723443521938,214.8800048828125,1.7290698898059482,212.47000122070312,1.0873418311932959,214.47999572753903,-0.11678213414590011
8846,2018-09-20,211.69000244140625,212.25,209.82000732421875,211.5,418500.0,0.004126719888827068,2.7099193961701533,-0.048594118909637614,46.109511776121835,52.78711841601894,2.3301699675903365,1.9896386199081633,-4.27360993195299,-18.260524534508164,31.154321112943293,2.42999267578125,1.1313558272937883,-2.0174972534179574,-5.0563228913495095,1.0213283845135948,-3.5369100723837334,-0.4980844344521813,3.7599945068359375,33.2148945569658,-19.791723985981562,1.519412818965782,9,1.660003662109375,1.3249969482421875,-6.242504119873047,-14.295005798339844,-40.220001220703125,3,-0.14516507805343726,1.4164662329169622,210.82000732421875,-1.1264723443521938,214.8800048828125,1.7290698898059482,212.47000122070312,-0.14516507805343726
8847,2018-09-21,211.6999969482422,213.94000244140625,211.1499938964844,212.2899932861328,848700.0,4.721293741161148e-05,-2.3017804904475474,-3.1052039832958562,45.97977194770122,51.63302394377335,1.799227212024988,2.029346011742348,-3.835484095460913,-17.827537975739546,31.18543266626289,2.7900085449218466,0.8825478740195365,-1.9730026245117074,-5.089483299188174,1.1434780501647595,-3.531242961849955,-0.41476228717345975,3.1399993896484375,33.39241720804299,-18.592059507779318,1.5582403373382363,9,1.6500091552734375,1.8800048828125,-6.247501373291016,-13.805000305175781,-39.80000305175781,4,-0.15606988078611383,2.7099193961701533,211.69000244140625,1.4164662329169622,210.82000732421875,-1.1264723443521938,214.8800048828125,-0.15606988078611383
8848,2018-09-24,211.1100006103516,212.4199981689453,210.1000061035156,212.0,471300.0,-0.0027869454246370884,1.6820783756846955,1.508482904877622,38.45751380372006,48.86447077581521,2.086617928266577,2.6347117622541703,-2.8159388963676975,-16.769862829006996,30.78528935755146,2.319992065429716,0.378320843801248,-2.486998748779257,-5.779726018252006,0.8057285206934921,-4.1333623835156175,-0.8406351140428967,3.1275970458983977,22.912889228576503,-23.93432907036278,1.6463636347363746,9,1.5250015258788778,2.4700012207030966,-4.972499847412138,-13.000000000000028,-33.22000122070315,0,-0.15371132042264346,-2.3017804904475474,211.6999969482422,2.7099193961701533,211.69000244140625,1.4164662329169622,210.82000732421875,-0.15371132042264346
8849,2018-09-25,212.9600067138672,213.6499938964844,211.32000732421875,212.13999938964844,822000.0,0.00876323290306913,1.1181872407717948,-0.9213571759219866,45.85195836684385,48.208433652752596,-0.12625601622272598,0.9034870108639552,-4.102558595956168,-18.171013733100096,30.462329326104054,2.5399932861328125,-0.04608794315137743,-0.6829933166503963,-3.9091665955569965,2.543179962256204,-2.2960799561037106,0.930093322802918,0.9799957275390625,62.54992552965136,15.544192799311105,1.6130866394533032,9,-0.32500457763671875,0.6199951171875,-6.4250030517578125,-14.810005187988281,-31.090011596679688,1,-0.1797521263676467,1.6820783756846955,211.1100006103516,-2.3017804904475474,211.6999969482422,2.7099193961701533,211.69000244140625,-0.1797521263676467
8850,2018-09-26,201.16000366210938,208.9900054931641,200.1100006103516,206.17999267578125,2323200.0,-0.055409479149821195,-1.4943851046685268,-6.121883141049498,24.734741703278914,45.022571838195944,10.987145614754496,12.399634516632261,8.078591036466918,-6.021662147031265,30.515343722672426,12.850006103515597,-0.552043895776734,-11.88649673461913,-18.340252403484186,-5.4327410657540725,-15.113374569051643,-8.659618900186615,12.489990234375028,7.592211950399374,-32.54461961087604,3.2268778344325275,9,6.6199951171875,7.564994812011719,5.80999755859375,-2.5750045776367188,-20.389999389648466,2,-0.16295485276664534,1.1181872407717948,212.9600067138672,1.6820783756846955,211.1100006103516,-2.3017804904475474,211.6999969482422,-0.16295485276664534
8851,2018-09-27,197.58999633789062,202.0,196.8300018310547,201.3800048828125,1174000.0,-0.017747103098165184,1.055665774800847,0.7549834341469346,22.22883012402994,41.26293631617179,13.503388875984058,15.447970841092342,12.051891026928018,-2.1278220371678174,30.428838027445714,5.1699981689453125,-1.3776877194139274,-14.62250366210938,-24.04071103831481,-5.2042962859039505,-19.331607350212096,-9.913399974006666,16.05999755859378,4.441814609732628,-29.78297488532112,4.709103688102709,9,8.550003051757812,9.495002746582031,9.3800048828125,0.9950027465820312,-17.959991455078125,3,-0.12095750968897212,-1.4943851046685268,201.16000366210938,1.1181872407717948,212.9600067138672,1.6820783756846955,211.1100006103516,-0.12095750968897212
8852,2018-09-28,197.80999755859372,198.22000122070312,195.0800018310547,196.66000366210938,1107400.0,0.0011134228694800186,2.18781466391957,-0.30342778462206654,24.007486777937885,38.2315716966788,11.92401237413543,14.764176050597968,12.208980514510984,-2.033634314078796,30.47445435121111,3.1399993896484375,-1.9340054114290979,-13.627502441406278,-25.011263442747122,-2.2437414400654347,-19.319382942076714,-7.935621940735842,13.148797607421926,14.701114130367621,-19.27659061900109,5.691880500670425,9,7.455001831054716,8.400001525878935,9.160003662109403,0.7750015258789347,-20.13999938964841,4,-0.13315806411699882,1.055665774800847,197.58999633789062,-1.4943851046685268,201.16000366210938,1.1181872407717948,212.9600067138672,-0.13315806411699882
8853,2018-10-01,198.0200042724609,199.6499938964844,197.02999877929688,198.9900054931641,1162500.0,0.0010616587455594129,1.2882272981688958,-0.8434837990606546,22.702702964959926,34.64698520295781,10.55912136740264,14.066415767249737,12.067446086912895,-1.9608076979943405,30.339332289496372,2.6199951171875284,-2.6224632200255655,-12.649996185302768,-25.465004757230304,0.1650123866247668,-19.057500471266536,-6.242491899339001,10.080608093261759,15.832006987657207,-14.765519525473005,6.4075042859637685,10,6.939994812011747,8.189994812011747,8.949996948242216,0.5649948120117472,-20.610000610351534,0,-0.1319059176467713,2.18781466391957,197.80999755859372,1.055665774800847,197.58999633789062,-1.4943851046685268,201.16000366210938,-0.1319059176467713
8854,2018-10-02,195.8500061035156,198.33999633789062,195.5800018310547,197.1100006103516,1042700.0,-0.010958479558254908,-2.0666553638791165,1.2989617744218795,22.782387440856198,32.53943387838331,10.891157309091085,15.479286307558652,14.232144339852482,0.43309789993708137,29.604282070644118,2.7599945068359375,-3.593545222727812,-13.835494995117216,-28.02664668657414,0.3556566963397074,-20.931070840845678,-6.739919149388754,9.906896365966844,5.535615167078544,-25.59578337676403,7.0955758457284634,10,8.659996032714872,10.35999298095706,12.0149955749512,2.7349929809570597,-14.450012207031193,1,-0.09170286522418836,1.2882272981688958,198.0200042724609,2.18781466391957,197.80999755859372,1.055665774800847,197.58999633789062,-0.09170286522418836
8855,2018-10-03,196.0399932861328,197.38999938964844,195.2700042724609,196.6699981689453,1043100.0,0.0009700647265580287,1.0482972136223185,0.5000060551014004,22.111351373119376,29.872971611383036,9.36944245989821,14.572302670698434,13.978670389148476,0.43926017366595715,28.68213074719213,2.1199951171875284,-4.4226193375905325,-12.716007232666016,-27.94111858338286,2.5091041180508284,-20.328562908024423,-5.103451557307608,7.795067068432644,13.872712559177437,-17.142796377042306,7.612555675358421,10,8.470008850097656,10.170005798339844,13.460006713867188,2.5450057983398438,-14.879989624023438,2,-0.07228116024398812,-2.0666553638791165,195.8500061035156,1.2882272981688958,198.0200042724609,2.18781466391957,197.80999755859372,-0.07228116024398812
8856,2018-10-04,194.8800048828125,196.91000366210938,194.2899932861328,195.8999938964844,878600.0,-0.00591710081129837,-1.3818143986683313,1.6190176322418588,18.50899175720855,26.820662701328295,8.821886570407656,14.796002480033849,14.987526373564094,1.800863070814529,27.770672317453936,2.6200103759765625,-5.659554667160421,-12.799996185302746,-28.773831357876077,3.173838987270585,-20.78691377158941,-4.81307859901608,7.379144937521005,11.00767778906998,-16.73125462961964,7.986917586286669,10,9.089988708496094,10.934989929199219,15.199993133544922,3.7049942016601562,-15.660003662109375,3,-0.0724035316954984,1.0482972136223185,196.0399932861328,-2.0666553638791165,195.8500061035156,1.2882272981688958,198.0200042724609,-0.0724035316954984
8857,2018-10-05,195.8999938964844,197.25,194.0200042724609,195.2700042724609,856000.0,0.005233933641808131,-1.0639018754234988,-0.6176435388804502,22.502453663986316,25.047878241357882,5.950757612041286,12.83279194489728,13.83997093950444,0.992382791009021,26.585377881058335,3.229995727539091,-6.357273130868236,-10.763507080078085,-27.031181902689156,5.504167742532985,-18.89734449138362,-2.62966966877255,4.765324617008957,33.39241720804367,3.798602224586052,8.133837411305542,10,7.935005187988253,9.780006408691378,14.570003509521456,3.0750045776366903,-19.069992065429716,4,-0.08305252435214028,-1.3818143986683313,194.8800048828125,1.0482972136223185,196.0399932861328,-2.0666553638791165,195.8500061035156,-0.08305252435214028
8858,2018-10-08,194.4600067138672,196.4900054931641,192.47999572753903,195.69000244140625,406500.0,-0.007350623927931954,1.8339273293901173,-1.952406326446405,14.986235150000496,21.6183534394864,5.342376172175477,13.385459184375975,15.254243187860595,2.65361967943727,25.677181741716694,4.010009765625057,-7.373445549709714,-11.20449447631836,-27.909477630491892,5.500488677855174,-19.556986053405126,-2.852002899231593,4.876248951419683,33.788579865170966,10.70138671410841,8.352491577086763,10,6.274993896484375,10.449989318847656,16.009990692138672,4.514991760253906,-16.330001831054688,0,-0.08634170505623329,-1.0639018754234988,195.8999938964844,-1.3818143986683313,194.8800048828125,1.0482972136223185,196.0399932861328,-0.08634170505623329
8859,2018-10-09,195.32000732421875,196.5200042724609,194.1699981689453,194.63999938964844,669400.0,0.004422506328599418,-1.9012235209900845,-0.5528538996886204,20.146334123311888,21.108530375045618,1.9187784601591318,11.5528429538777,14.452138056148925,2.020518994875175,25.728758469393064,2.3500061035155966,-8.491004879592538,-9.350994110107422,-26.034113465778546,7.332125245563702,-17.692553787942984,-1.0094344322718598,2.6449963535185645,57.84133357366191,32.619286254924226,8.341559677835566,10,1.9199905395507812,9.589988708496094,15.14999008178711,3.6549911499023438,-18.090011596679688,1,-0.09169569419675427,1.8339273293901173,194.4600067138672,-1.0639018754234988,195.8999938964844,-1.3818143986683313,194.8800048828125,-0.09169569419675427
8860,2018-10-10,187.1300048828125,195.3500061035156,186.8600006103516,195.3500061035156,858600.0,-0.041931200769470434,1.0656944604292513,-12.088096039492834,13.100930016744329,20.094319252013882,8.838831812256188,18.669647575211172,22.54964474970143,10.382520043587988,26.47884204391598,8.490005493164006,-9.734533079202834,-16.251996612548822,-34.19122575034217,1.687232525244525,-25.221611181445496,-7.282382043652149,9.737997204885147,2.5986938240815993,-20.71952975589643,8.96961456889667,10,6.124992370605497,14.969993591308594,24.049991607666016,12.55499267578125,-4.910003662109375,2,-0.03062048221457825,-1.9012235209900845,195.32000732421875,1.8339273293901173,194.4600067138672,-1.0639018754234988,195.8999938964844,-0.03062048221457825
8861,2018-10-11,184.0200042724609,189.2700042724609,183.47000122070312,186.88999938964844,1210600.0,-0.016619465233804642,-1.921914996656121,0.3491477726255184,11.957102556079647,18.755387671807412,10.975713316951612,20.520158949897706,25.481069391913167,13.63892019139152,27.4000378917399,5.800003051757784,-11.54748227575783,-17.894497680664102,-37.14728447288758,1.3582891115593725,-27.520891076775854,-8.26810428455235,12.5,3.991314226994786,-17.306857674157758,9.62639339611174,10,7.539993286132841,16.384994506835966,27.85999298095706,15.999992370605497,-0.8200073242187216,3,-0.01554179189191307,1.0656944604292513,187.1300048828125,-1.9012235209900845,195.32000732421875,1.8339273293901173,194.4600067138672,-0.01554179189191307
8862,2018-10-12,186.97000122070312,188.02999877929688,184.52999877929688,185.66000366210938,815100.0,0.01603084925416276,1.0408206843781695,-0.45644591893155945,18.84355319684444,18.326593253127914,7.06982584951416,16.235934135040083,22.311848318030712,10.894839007708299,28.13110509132236,4.009994506835966,-11.704817821109657,-13.56900100708009,-32.972137080110656,5.834135065950477,-23.270569043595373,-3.8674329705648063,8.380004882812472,26.819917099778483,5.489461089309703,9.701568036515278,10,3.93499755859375,13.43499755859375,25.324996948242188,13.049995422363281,-7.3899993896484375,4,-0.041450499809601804,-1.921914996656121,184.0200042724609,1.0656944604292513,187.1300048828125,-1.9012235209900845,195.32000732421875,-0.041450499809601804
8863,2018-10-15,184.38999938964844,186.7400054931641,183.9900054931641,186.7400054931641,549100.0,-0.01379901489121349,1.3404194532821978,-1.7939011321809843,13.807919267144712,17.329430122715525,8.396017998381296,17.501712133968397,24.67874585368034,13.669600912154124,29.51080781949935,2.979995727539034,-11.498256067403474,-14.745002746582031,-34.572178438073166,5.082172944909104,-24.658590592327585,-4.831414900836478,8.584005737304665,7.04979274944608,-8.692142485733724,9.913587845745566,10,6.040000915527344,15.785003662109375,28.487499237060547,15.879997253417969,-6.589996337890625,0,-0.041000041128142484,1.0408206843781695,186.97000122070312,-1.921914996656121,184.0200042724609,1.0656944604292513,187.1300048828125,-0.041000041128142484
8864,2018-10-16,189.91000366210938,190.5200042724609,185.00999450683597,185.19000244140625,543500.0,0.02993657080499368,-1.1692878855234246,-2.008505941172627,33.05210979717155,18.545069947610212,2.1733677147823585,10.556330444825306,18.899968329079456,8.364221758754155,30.100506814602635,6.130004882812472,-11.334156881377169,-7.976498413085949,-26.74559783819376,10.792601012021862,-17.361048125639854,1.4080512994679566,1.1632006835937432,54.20875247891013,35.88949232098999,9.384549712553907,10,0.4499969482421875,10.264999389648438,23.077491760253906,10.359992980957031,-9.220001220703125,1,-0.06202937471506775,1.3404194532821978,184.38999938964844,1.0408206843781695,186.97000122070312,-1.921914996656121,184.0200042724609,-0.06202937471506775
8865,2018-10-17,186.1999969482422,190.72000122070312,185.41000366210938,190.72000122070312,718200.0,-0.019535604456456523,1.3495542209754139,-0.9576277761613811,32.91327753852133,20.145546145533853,4.850908458550947,12.99347842610456,22.269228623263245,12.282392351712076,32.28192544387098,5.30999755859375,-11.282816600883478,-10.455504608154286,-28.879272388706397,7.968263172397826,-19.66738849843034,-1.2436207178782297,-2.7299957275390625,37.65511348329741,16.85421954848732,9.21188389027606,10,4.160003662109375,13.260002136230469,27.3125,14.069999694824219,-6.149993896484375,2,-0.048174013790110326,-1.1692878855234246,189.91000366210938,1.3404194532821978,184.38999938964844,1.0408206843781695,186.97000122070312,-0.048174013790110326
8866,2018-10-18,180.9600067138672,186.9900054931641,179.67999267578125,186.3000030517578,792300.0,-0.028141731043269336,1.175598657590101,1.1814140022888162,28.03127995311361,20.75986017765911,8.83811917370835,16.667778418645753,27.11441991054781,17.705702290617637,34.864716481519075,7.310012817382841,-11.25377146293215,-14.15899505615235,-32.42840003001581,4.1104099177111095,-23.29369754308408,-5.02429256922062,9.759994506835938,11.594321081161768,-9.56596672740469,9.134702486931728,10,7.139991760253906,16.60498809814453,32.81499481201172,19.30998992919922,1.2999877929687784,3,0.006962834107473448,1.3495542209754139,186.1999969482422,-1.1692878855234246,189.91000366210938,1.3404194532821978,184.38999938964844,0.006962834107473448
8867,2018-10-19,178.66000366210938,182.05999755859372,177.80999755859375,181.82000732421875,642300.0,-0.0127100075509754,1.3351750157199958,0.5917613912367629,26.063277254833864,21.990642633751705,9.426780108939738,17.250010036895674,28.965415422244178,20.13711487243441,36.980624012802,4.249999999999972,-11.339397762782397,-14.806998443603504,-32.73551240303294,3.1215155158259336,-23.771255423318223,-5.842741463888785,12.05999755859375,6.584088786979801,-14.62022106325469,8.964256979714714,10,8.504997253417969,17.969993591308594,35.11499786376953,21.60999298095703,4.690002441406222,4,0.025411357847719973,1.175598657590101,180.9600067138672,1.3495542209754139,186.1999969482422,-1.1692878855234246,189.91000366210938,0.025411357847719973
8868,2018-10-22,178.66000366210938,180.1199951171875,176.7899932861328,178.91000366210938,569300.0,0.0,1.4943993599268488,0.07911383236597873,27.541127405245618,22.812286331744343,7.766594848595162,15.488386626456816,28.52036749317608,20.284228834391172,39.77374770950598,3.3300018310546875,-11.263521246817959,-13.184498596191418,-30.242429934619736,3.8734327422369006,-21.713464265405577,-4.6555329269772585,11.543597412109364,13.424331018044356,-9.358706695825056,8.528965669214152,10,7.409996032714844,17.459991455078125,35.11499786376953,23.48499298095703,9.580001831054716,0,0.005149435520471979,1.3351750157199958,178.66000366210938,1.175598657590101,180.9600067138672,1.3495542209754139,186.1999969482422,0.005149435520471979
8869,2018-10-23,174.67999267578125,176.97000122070312,170.75,175.99000549316406,1071100.0,-0.02227701166879703,2.8042771216455207,5.24005126953125,24.60769186955804,24.090815426501422,9.511119900426138,17.342679954047526,32.04213864068697,24.35281966838332,42.44345660329857,7.910003662109375,-11.629444197033223,-15.250508880615229,-30.861636756545465,0.36061899531500785,-23.056072818580333,-7.444944942650125,14.718791931152339,19.679481399865825,-4.055888628954957,7.805563937965115,10,6.0550079345703125,18.420005798339844,39.037506103515625,27.595008850097656,13.360000610351562,1,0.017861292115849414,1.4943993599268488,178.66000366210938,1.3351750157199958,178.66000366210938,1.175598657590101,180.9600067138672,0.017861292115849414
8870,2018-10-24,168.3800048828125,176.19000244140625,168.02000427246094,174.58999633789062,908400.0,-0.03606588079415585,-1.357866321416933,4.740405111061931,21.927955211557446,25.198687943776733,14.384390992441297,22.199116411970493,37.78188932403043,30.669726382822603,44.20634791204561,8.169998168945312,-11.908519188731532,-19.911496734619135,-37.33625536160224,-2.486738107636029,-28.623876048110674,-11.199117421127596,19.526876955566394,1.8977363583860565,-22.479004923553262,8.71237931349155,10,10.989997863769531,23.04999542236328,45.337493896484375,34.639991760253906,19.0,2,0.07310842856407529,2.8042771216455207,174.67999267578125,1.4943993599268488,178.66000366210938,1.3351750157199958,178.66000366210938,0.07310842856407529
8871,2018-10-25,173.69000244140625,174.4600067138672,168.5800018310547,170.0,837400.0,0.03153579644025628,1.2485631094020784,-0.5942041093130341,28.432709586871695,26.264149764890874,8.33108869960546,15.817770646052253,31.925377407542896,25.359476029330665,45.4463452843212,6.0800018310546875,-12.549550250404025,-13.406499481201166,-31.414607605040118,4.601608642637785,-22.410553543120642,-4.40244541928169,12.228191640380857,40.38462165466657,16.439924045866015,9.00405406191948,10,5.680000305175781,17.290000915527344,39.557498931884766,30.719993591308594,15.67999267578125,3,0.03661696425214278,-1.357866321416933,168.3800048828125,2.8042771216455207,174.67999267578125,1.4943993599268488,178.66000366210938,0.03661696425214278
8872,2018-10-26,171.47000122070312,173.9499969482422,168.1999969482422,170.25999450683594,636600.0,-0.012781398983813363,-1.15759775784625,0.3279148816514217,28.008414373445348,27.84198255447983,9.07559021025844,16.825941576303933,33.54503635525094,27.54874897250329,46.47034218305286,5.75,-12.156770057804039,-14.309500885009754,-32.8630113574369,4.244009587417395,-23.58625612122333,-5.03274564879618,12.658373880151373,28.51239304652673,5.5727562484129045,9.276755236213567,10,7.900001525878906,19.51000213623047,41.712501525878906,32.93999481201172,8.020004272460938,4,0.06292641983623004,1.2485631094020784,173.69000244140625,-1.357866321416933,168.3800048828125,2.8042771216455207,174.67999267578125,0.06292641983623004
8873,2018-10-29,171.89999389648438,175.2100067138672,169.0,173.49000549316406,756600.0,0.002507684567097046,1.4691806690186775,-1.3140518795949507,27.41125088523944,27.21522045315404,7.473488813644394,15.113654583969662,32.47991777207082,27.119915108811767,47.912011398750124,6.2100067138671875,-11.35443468163308,-12.573507690429693,-31.176301336170127,6.0292859553107405,-21.874904513299924,-3.272110867559462,10.617544121530756,43.3518541566149,23.801467559529698,9.301396822870222,10,7.470008850097656,18.93500518798828,41.56501007080078,32.51000213623047,5.9300079345703125,0,0.06660856668747894,-1.15759775784625,171.47000122070312,1.2485631094020784,173.69000244140625,-1.357866321416933,168.3800048828125,0.06660856668747894
8874,2018-10-30,177.88999938964844,178.3800048828125,173.11000061035156,173.11000061035156,1218400.0,0.034845873797826554,-1.205023271255371,-3.006266614204965,40.69298387714032,28.079632268556146,-0.44797060710362757,8.125753081145547,25.90839454348361,21.127431138697062,48.79410534112727,6.480010986328125,-10.869273153064256,-5.685501861572277,-23.700660556875334,12.32965683373078,-14.693081209223806,3.3220774860792517,3.1777852538112654,95.27021752610268,70.53622548480533,9.007579347651536,10,-0.3849945068359375,12.944999694824219,35.21750259399414,26.519996643066406,-6.4900054931640625,1,0.058182057108478125,1.4691806690186775,171.89999389648438,-1.15759775784625,171.47000122070312,1.2485631094020784,173.69000244140625,0.058182057108478125
8875,2018-10-31,181.8699951171875,183.8800048828125,178.99000549316406,179.0,1055900.0,0.022373352865223906,-2.3841012048701677,0.6004175418659141,47.87169927826618,30.284123304684215,-5.706912341780537,3.1934773187991823,21.411120373128824,17.18340357955026,49.115513952414936,5.9900054931640625,-9.831187662344405,-0.9970062255859489,-18.03627341677182,16.042260965599922,-9.516639821178899,7.522627370007001,-13.849990844726562,87.18106665498902,57.352027989409905,8.519633595592941,10,-5.919990539550781,6.635009765625,31.237506866455078,22.540000915527344,-10.330001831054688,2,0.033925322123474544,-1.205023271255371,177.88999938964844,1.4691806690186775,171.89999389648438,-1.15759775784625,171.47000122070312,0.033925322123474544
8876,2018-11-01,180.7700042724609,182.63999938964844,178.47000122070312,182.3699951171875,797800.0,-0.0060482260639959096,2.8971956619392927,-0.5574890476798193,43.629265900298535,32.23589982084695,-5.181609258841661,3.3541512997067855,21.954911560000397,18.284909850283896,49.308789858668014,4.1699981689453125,-10.346058164136167,-1.391497039794956,-17.47829785523075,14.695303775640838,-9.434897447512867,6.651903367922955,-12.432799987792947,80.16582247069624,47.89251313212938,8.043400407717902,11,-4.81999969482419,4.23999786376956,27.482494354248075,23.639991760253935,-10.340011596679659,3,0.03656580435982537,-2.3841012048701677,181.8699951171875,-1.205023271255371,177.88999938964844,1.4691806690186775,171.89999389648438,0.03656580435982537
8877,2018-11-02,179.6300048828125,183.7400054931641,178.07000732421875,181.9900054931641,516800.0,-0.006306352617717392,-1.0693440107814114,1.4750088215378956,44.95976713051633,34.17130423476593,-4.346641021928519,3.386367595122806,22.514963865499055,19.419811010006555,49.5472242370432,5.669998168945341,-10.684901945525866,-1.7179969787597713,-16.46966900401827,13.033675046498729,-9.093832991389036,5.657839033869493,-10.98194458618164,71.43818141545731,34.48820701057327,7.375836012629253,11,-3.6800003051757812,4.204994201660156,26.982494354248047,24.779991149902344,-6.470001220703125,4,0.05422251277412804,2.8971956619392927,180.7700042724609,-2.3841012048701677,181.8699951171875,-1.205023271255371,177.88999938964844,0.05422251277412804
8878,2018-11-05,177.6699981689453,180.8999938964844,176.27000427246094,180.02000427246094,659000.0,-0.010911354788115002,1.253044343461327,0.9957650405715459,35.982582748197416,35.435180999059185,-2.8405489847536103,4.241477034515697,23.85255351525217,21.375086170051674,49.62092194729502,4.629989624023466,-10.384906183225269,-2.838503265380865,-16.303186124727375,10.626179593965645,-9.57084469505412,3.89383816429239,-8.717298980590812,42.33979340429541,7.26010808185044,6.732341429673261,11,-1.7199935913085938,6.165000915527344,28.067501068115234,26.73999786376953,-5.8300018310546875,0,0.010243751578632443,-1.0693440107814114,179.6300048828125,2.8971956619392927,180.7700042724609,-2.3841012048701677,181.8699951171875,0.010243751578632443
8879,2018-11-06,177.41000366210938,179.25999450683594,176.1199951171875,178.07000732421875,752600.0,-0.0014633562757664365,1.0658040034533298,0.28085189273423805,39.06988499169514,37.33983986351893,-2.4055466321227925,3.257938315071783,23.493297654851744,21.6455547869094,49.72004615397941,3.1399993896484375,-9.76821100226448,-2.202997589111334,-13.768332103557725,9.362336925335057,-7.985664846334544,3.579669668111876,-8.158758359865715,16.62380053484348,-17.381174285109726,5.7826672572231965,11,-1.3700027465820312,5.769996643066406,28.17499542236328,26.99999237060547,-7.6699981689453125,1,0.0023673871837872618,1.253044343461327,177.6699981689453,-1.0693440107814114,179.6300048828125,2.8971956619392927,180.7700042724609,0.0023673871837872618
8880,2018-11-07,181.3999938964844,181.6999969482422,178.11000061035156,179.35000610351562,709900.0,0.02249022125028688,1.709437438820752,-3.1060248763120604,50.56466562043115,39.79894608946998,-4.866154991629031,-1.2472895808487579,18.883803571720705,17.681043610799833,48.49806551839036,4.2899932861328125,-9.177739662052176,2.073493194580095,-8.980364616101582,13.127351005261772,-3.4534357107607434,7.600422099920934,-11.856173402629366,69.29122821069927,31.110920223335143,5.52692890534084,11,-5.35999298095706,1.305007934570284,23.96000671386716,24.800003051757784,-15.179992675781278,2,-0.05512679347556382,1.0658040034533298,177.41000366210938,1.253044343461327,177.6699981689453,-1.0693440107814114,179.6300048828125,-0.05512679347556382
8881,2018-11-08,181.16000366210938,181.2100067138672,178.47000122070312,179.44000244140625,401800.0,-0.0013229892086544792,2.0109829303464233,0.8390299818381995,53.3875372372715,42.61884862989511,-3.8611534937383283,-1.2991579077357756,18.4506874198089,17.953040203534613,46.83592127273305,2.9299926757812784,-7.99570389824288,1.9765029907226506,-8.894178937558621,12.847184919003922,-3.4588379734179853,7.411843954863286,-11.32945948047518,66.14175435785992,22.974778567794104,5.4353409641406385,11,-4.720001220703125,1.4749984741210938,24.199996948242188,25.04999542236328,-14.55999755859375,3,-0.0531022862746201,1.709437438820752,181.3999938964844,1.0658040034533298,177.41000366210938,1.253044343461327,177.6699981689453,-0.0531022862746201
8882,2018-11-09,179.22000122070312,180.6699981689453,177.16000366210938,180.6699981689453,412000.0,-0.010708778991993406,3.8413819230324013,-0.843020883234861,50.72090377368571,45.208810061944696,-0.7891959490663396,0.03211058346448681,19.712111102204062,19.918404116990814,45.17098068998929,4.0,-5.965061361481958,0.4240005493164176,-9.81199695195258,10.659998050585415,-4.693998201318095,5.54199929995093,-9.108467825045352,55.555646707192686,8.270077609043916,5.117998750634503,11,-0.7249984741210938,3.4150009155273438,25.67249298095703,26.594993591308594,-14.149993896484375,4,-0.04904591276113923,2.0109829303464233,181.16000366210938,1.709437438820752,181.3999938964844,1.0658040034533298,177.41000366210938,-0.04904591276113923
8883,2018-11-12,176.8300018310547,179.99000549316406,176.0800018310547,178.6999969482422,434000.0,-0.013335561730664414,-1.3204803129641034,1.2896545192418998,52.88592187572325,46.56358095067613,2.6526193137983967,1.9254108668195613,21.379834710535476,22.333217658765648,43.427927005748685,3.910003662109375,-4.543020892866309,-1.587998962402338,-11.507665389777827,8.331667464973151,-6.547832176090083,3.3718342512854065,-6.443099005653806,13.345207324225115,-35.8860545962798,4.959833213687739,11,3.1500015258789062,5.44000244140625,27.92749786376953,28.849998474121094,-17.790008544921875,0,-0.0207543863085613,3.8413819230324013,179.22000122070312,2.0109829303464233,181.16000366210938,1.709437438820752,181.3999938964844,-0.0207543863085613
8884,2018-11-13,178.1300048828125,180.41000366210938,176.72999572753906,177.3699951171875,461900.0,0.007351710899148545,-2.607835804149775,-0.40642339578301456,65.11629337403608,48.479646961317236,1.5536211667877922,-0.3187105655218261,19.287814034780354,21.07909289431032,43.003048374983145,3.6800079345703125,-2.776537543177625,0.3010040283203068,-8.014831946288183,8.616840002928797,-3.856913958983938,4.458922015624552,-7.473240016263389,36.47695432133626,-17.96748076736963,4.157917987304244,11,1.779998779296875,4.1399993896484375,24.692493438720703,26.779991149902344,-18.160003662109375,1,-0.035311336509870506,-1.3204803129641034,176.8300018310547,3.8413819230324013,179.22000122070312,2.0109829303464233,181.16000366210938,-0.035311336509870506
8885,2018-11-14,177.22999572753906,180.0,175.74000549316406,179.41000366210938,415000.0,-0.005052541012759426,1.5357105553562427,-2.8683946353999357,56.35775088365657,49.89392307057924,1.9290944937537802,-0.13193165689341413,19.398353827703716,22.068912445319683,42.69474955403627,4.2599945068359375,-0.9198345051868273,-0.15050506591796875,-7.473713210172747,7.172703078336809,-3.8121091380453436,3.511099006209406,-6.308766060664681,27.239303507568025,-27.786320662491228,3.661604072127383,11,2.510009765625,4.455009460449219,23.845001220703125,27.68000030517578,-21.209991455078125,2,-0.042261414066101954,-2.607835804149775,178.1300048828125,-1.3204803129641034,176.8300018310547,3.8413819230324013,179.22000122070312,-0.042261414066101954
8886,2018-11-15,182.22000122070312,182.44000244140625,176.00999450683594,176.64999389648438,563800.0,0.028155535820445055,1.139766218466913,-2.5550399316856702,67.55962944204944,52.4050188829718,-3.1666006049141515,-5.294134597203936,13.603525357775936,17.182519026777385,41.33597166632066,6.4300079345703125,-0.18621334969057557,4.776500701904297,-2.696511312320837,12.24951271612943,1.0399946947917158,8.513006709016878,-11.039596049509981,96.7163981953627,36.75336549425136,3.7365060071125735,11,-3.1299972534179688,-2.8499984741210938,15.457496643066406,19.87999725341797,-18.19000244140625,3,-0.08780594826481725,1.5357105553562427,177.22999572753906,-2.607835804149775,178.1300048828125,-1.3204803129641034,176.8300018310547,-0.08780594826481725
8887,2018-11-16,183.1999969482422,183.97999572753903,180.4600067138672,182.1499938964844,450800.0,0.005378090884502251,1.697308958251766,0.1885101743389642,68.13223244100068,55.97720218217217,-4.008471495569239,-6.236304736198576,11.81898097068904,16.34865214866204,39.536911366756875,3.5199890136718466,-0.14544309376159958,5.529496765136713,-2.3631361752462396,13.422129705519666,1.5831802949452367,9.47581323532819,-11.76559978281665,90.53398417824688,27.293693139578792,3.94631647019147,11,-3.339996337890625,-3.8299942016601562,12.782501220703125,17.205001831054688,-15.949996948242188,4,-0.09061130524699956,1.139766218466913,182.22000122070312,1.5357105553562427,177.22999572753906,-2.607835804149775,178.1300048828125,-0.09061130524699956
8888,2018-11-19,179.5800018310547,183.38999938964844,178.27999877929688,183.0,651900.0,-0.019759799003764345,1.4333353920603376,-3.257131646636625,52.93505337135225,57.51777644657851,-0.09951511348580766,-2.6813246252768295,14.63348038062719,20.075889435689874,37.69490629899611,5.1100006103515625,0.13923690058089733,1.8635017395019418,-6.0640600354198,9.791063514423684,-2.100279147958929,5.827282626962813,-7.6437807231446016,46.60195253473987,-12.0668218057992,3.9637808874608744,11,0.279998779296875,-0.20999908447265625,16.074996948242188,20.824996948242188,-12.669998168945312,0,-0.0807996122000636,1.697308958251766,183.1999969482422,1.139766218466913,182.22000122070312,1.5357105553562427,177.22999572753906,-0.0807996122000636
8889,2018-11-20,177.8000030517578,179.1199951171875,176.5,178.00999450683594,713800.0,-0.009912010029777485,1.1563810815562756,0.06140104313064118,42.346756371653655,56.604675418936566,1.9462967600647403,-0.6910270599535977,15.546513693955745,21.9616922693952,35.30219964786579,3.0800018310546875,0.38030298930499384,-0.07249755859373863,-7.870196163387618,7.725201046200141,-3.9713468609906784,3.826351743803201,-5.3820309590625754,25.00000000000009,-28.820324253256157,3.8988493023969464,11,2.05999755859375,1.5699996948242188,17.502498626708984,22.604995727539062,-9.80999755859375,1,-0.10551186413739222,1.4333353920603376,179.5800018310547,1.697308958251766,183.1999969482422,1.139766218466913,182.22000122070312,-0.10551186413739222
8890,2018-11-21,180.69000244140625,182.1100006103516,178.32000732421875,179.50999450683594,488700.0,0.01625421451093656,-1.12922029771933,-5.619314053189943,49.8590523955179,56.21262154763062,-1.1789894977534061,-2.7526355421079245,11.878758354669486,19.138214105253667,32.265808717855776,4.309997558593778,1.328682480566414,2.2020019531250057,-4.271808138056542,8.675812044306554,-1.0349030924657825,5.438906998715794,-7.809549403317249,58.72029131455329,7.8924195087361255,3.2369050455907784,11,-0.8300018310546875,-1.3199996948242188,14.577499389648438,19.714996337890625,-13.199996948242188,2,-0.11467154209277386,1.1563810815562756,177.8000030517578,1.4333353920603376,179.5800018310547,1.697308958251766,183.1999969482422,-0.11467154209277386
8891,2018-11-23,180.0500030517578,181.0399932861328,178.82000732421875,179.72999572753906,284500.0,-0.0035419745475734343,-1.0747686208519316,0.27119082409837975,50.753225117026965,56.21621280800186,-0.7967933730876098,-1.6988304019921259,11.702700134769032,19.866756788601464,29.065327448993543,2.2199859619140625,2.118045485656978,1.244002532958973,-4.851209005558474,7.33921407147642,-1.8036032362997503,4.291608302217696,-6.725568306090821,47.459960955429395,-0.7294155629400692,3.047605769258716,11,-0.19000244140625,-2.5449981689453125,14.859996795654297,20.354995727539062,-15.240005493164062,4,-0.1334629179228013,-1.12922029771933,180.69000244140625,1.1563810815562756,177.8000030517578,1.4333353920603376,179.5800018310547,-0.1334629179228013
8892,2018-11-26,182.25999450683597,183.2700042724609,180.08999633789062,181.8500061035156,689900.0,0.012274320564398256,1.6172819350342287,1.2811844363915565,58.15855051678145,56.80206043478611,-2.827561197675095,-3.2243285234379186,8.649721911731007,17.72201487038342,25.451420028487725,3.2200012207030966,2.1117281154020873,2.9144943237305085,-2.2920220099980213,8.121010657459038,0.3112361568662436,5.5177524905947735,-8.509337321894094,83.59934712751651,33.237854192080846,2.6032581668642636,11,-2.3999938964844034,-6.259994506835966,10.57250213623044,16.24999999999997,-9.699996948242216,0,-0.1000219262425982,-1.0747686208519316,180.0500030517578,-1.12922029771933,180.69000244140625,1.1563810815562756,177.8000030517578,-0.1000219262425982
8893,2018-11-27,183.3500061035156,183.5200042724609,180.82000732421875,181.1999969482422,455800.0,0.005980531271434497,1.1686674633085417,5.244073095387941,60.25553210300523,56.26197584911601,-3.2357189784801506,-3.5969700491542937,6.776807060380861,16.67439486722313,22.085110621020572,2.699996948242159,2.016471499967338,3.432005310058571,-0.7432973492263102,7.607307969343452,1.3443539804161162,5.519656639701026,-9.190175376869831,97.57837513557924,41.17510010239764,2.087651329642441,11,-3.490005493164034,-7.350006103515597,8.54749298095706,14.224990844726591,-10.499999999999972,1,-0.08781022943858463,1.6172819350342287,182.25999450683597,-1.0747686208519316,180.0500030517578,-1.12922029771933,180.69000244140625,-0.08781022943858463
8894,2018-11-28,188.2400054931641,188.30999755859372,182.75,182.75,688600.0,0.02667029848304292,-1.025497994680264,2.553480053653979,61.45346861498129,56.82816670815209,-7.309468364820532,-8.086410410182623,1.0668913591657372,11.829466432661235,19.8854619261251,5.559997558593722,2.319744387947509,7.804504394531278,2.3254665493010123,13.283542239761545,5.064985471916145,10.544023317146412,-13.6873681664826,99.29937803954209,42.687005131731965,2.7395189226151375,11,-6.080009460449247,-10.075004577636747,2.8549919128417685,8.824989318847628,-13.520004272460966,2,-0.11331279860076982,1.1686674633085417,183.3500061035156,1.6172819350342287,182.25999450683597,-1.0747686208519316,180.0500030517578,-0.11331279860076982
8895,2018-11-29,188.0399932861328,188.8500061035156,185.7700042724609,187.7899932861328,431100.0,-0.0010625382553898222,2.2940744488145004,0.045537295055767944,61.535855824508694,56.15885852842534,-6.051143095390358,-7.800386774512049,0.558644078081727,12.067776751950731,19.194150243308854,3.0800018310546875,2.747337256089537,7.29599227905274,0.8647953029598341,13.727189255145646,4.080393791006287,10.511590767099193,-12.661914345536587,91.92409854471019,35.00864339949707,3.215598488046449,11,-5.364990234375,-9.604988098144531,-1.1224937438964844,6.0050048828125,-11.789993286132812,3,-0.10662618862392481,-1.025497994680264,188.2400054931641,1.1686674633085417,183.3500061035156,1.6172819350342287,182.25999450683597,-0.10662618862392481
8896,2018-11-30,187.3800048828125,189.82000732421875,186.91000366210938,188.77999877929688,797400.0,-0.0035098299664159116,-1.4871865096443522,-5.5999755859375,64.29572743341254,55.732580194248875,-5.120734142651685,-6.977545397025494,0.4600542600694837,12.758303078786582,18.4581438646376,2.910003662109375,2.6377482081061316,6.305503845214844,-0.7776513386769466,13.388659029106634,2.7639262532689486,9.847081437160739,-10.92417176918272,74.92292203128284,17.098695798072782,3.541577591945898,11,-4.220001220703125,-8.370002746582031,-1.9800033569335938,5.299995422363281,-9.900009155273438,4,-0.10614792865486178,2.2940744488145004,188.0399932861328,-1.025497994680264,188.2400054931641,1.1686674633085417,183.3500061035156,-0.10614792865486178
8897,2018-12-03,189.3699951171875,191.25999450683597,187.63999938964844,189.9199981689453,588300.0,0.010620077823242369,1.2414860096087763,0.3928610354223433,72.28143844726901,57.882178536017406,-6.8654445333644105,-8.64358744350298,-2.2813527770122164,10.786781768007472,18.083002225484552,3.879989624023466,3.0781757532203073,7.808494567871094,-0.14264500422115134,15.759634139963339,3.832924781824971,11.784064353917216,-11.577744582498838,81.89653534445567,17.68402661538329,3.9755697860461265,12,-5.489997863769531,-9.639999389648438,-4.1949920654296875,3.3100051879882812,-11.580001831054688,0,-0.12969318367144345,-1.4871865096443522,187.3800048828125,2.2940744488145004,188.0399932861328,-1.025497994680264,188.2400054931641,-0.12969318367144345
8898,2018-12-04,179.49000549316406,189.9900054931641,179.49000549316406,189.9900054931641,689600.0,-0.05217294121969751,-1.0000000000000053,19.09080316271333,51.85185339090564,58.938300427045405,3.3530451118669475,1.4543067365132174,6.735941370356727,20.617597365256756,17.004051150600038,10.500000000000028,2.4810182827652625,-2.1624954223632926,-9.966403040162731,5.641412195436146,-6.064449231263012,1.7394583865364268,-0.08162568181771235,0.0,-64.92339055184632,3.9019538088997257,12,5.299995422363281,0.6399917602539062,5.68499755859375,13.189994812011719,-2.8300018310546875,1,-0.038609436305545364,1.2414860096087763,189.3699951171875,-1.4871865096443522,187.3800048828125,2.2940744488145004,188.0399932861328,-0.038609436305545364
8899,2018-12-06,177.8300018310547,178.32000732421875,173.58999633789062,177.19000244140625,869400.0,-0.009248446215979422,4.839482334768153,-0.06095232282366055,50.80043545382301,59.042898544634866,5.607433100960463,3.3174777360206917,7.4365329055297025,22.269529590446922,16.21063958314915,5.9000091552734375,1.698673252108449,-3.8434989929199332,-11.601462960643943,3.9144649748040763,-7.722480976781924,0.03548299094205731,13.429992675781278,23.995506126400088,-43.807068396101855,3.8789819838620034,12,4.594993591308594,4.3549957275390625,7.272499084472656,14.849998474121094,-0.290008544921875,3,-0.02800424943070212,-1.0000000000000053,179.49000549316406,1.2414860096087763,189.3699951171875,-1.4871865096443522,187.3800048828125,-0.02800424943070212
8900,2018-12-07,171.39999389648438,178.5399932861328,170.4199981689453,176.7899932861328,855000.0,-0.03615817279628142,-1.2095252330860784,-8.421882078058317,36.09967616224822,57.414726438548335,11.824547921841969,9.444102250164292,13.193038026819067,28.625891868777813,16.222011825339813,8.1199951171875,1.5981339073640868,-9.773506927490246,-18.792243703793844,-0.7547701511866478,-14.282875315642059,-5.264138539338433,19.506600646972686,4.702475526625999,-56.98717835423763,4.509368388151803,12,9.44000244140625,9.44000244140625,12.770008087158203,21.280006408691406,6.8700103759765625,4,0.019369938403987597,4.839482334768153,177.8300018310547,-1.0000000000000053,179.49000549316406,1.2414860096087763,189.3699951171875,0.019369938403987597
8901,2018-12-10,171.5399932861328,172.3699951171875,169.08999633789062,171.39999389648438,650900.0,0.0008167992685752523,2.6444369092527444,-0.02597391567748748,34.69011584342107,54.80712258595275,11.566832257769732,9.008303307739595,12.482366074449374,28.43993634633412,16.30071126570972,3.279998779296875,1.9961066616007201,-9.152507019042957,-19.147565980115672,0.8425519420297576,-14.1500364995793,-4.154977538506614,18.547137402343765,11.050956926437749,-45.0489712973439,4.997529480536352,12,8.635002136230469,8.635002136230469,10.687511444091797,21.14000701904297,9.370010375976562,0,0.027457193064073238,-1.2095252330860784,171.39999389648438,4.839482334768153,177.8300018310547,-1.0000000000000053,179.49000549316406,0.027457193064073238
8902,2018-12-11,170.42999267578125,174.67999267578125,169.89999389648438,173.91000366210938,668200.0,-0.006470797795240957,-1.1057223712248012,-24.85732970027248,37.13802193370985,52.23851034491992,12.094097593165316,9.93540737582228,12.989937404000443,29.47869754517984,15.94269979713111,4.779998779296875,1.9042829626577031,-9.823007202148432,-20.814087931026364,1.1680735267295006,-15.318547566587398,-4.327466837709466,18.397309951660162,6.411462922984025,-48.78768626497593,5.495540364438969,12,9.745002746582031,9.745002746582031,10.050010681152344,22.25000762939453,14.480010986328125,1,0.04136597638168915,2.6444369092527444,171.5399932861328,-1.2095252330860784,171.39999389648438,4.839482334768153,177.8300018310547,0.04136597638168915
8903,2018-12-12,173.16000366210938,176.0800018310547,172.60000610351562,173.11000061035156,535900.0,0.016018371786951757,-5.504713146899021,-0.014368647672165075,43.6473181177208,50.260049178557644,8.679352918612551,7.29012019119034,9.67002913643421,26.53468345671604,15.251338817784948,5.6500091552734375,1.8803819961109696,-6.909496307373047,-18.257935100135484,4.43894248538939,-12.583715703754251,-1.2352769109918427,14.483060587958988,43.06887448229092,-15.291375024753208,5.674219396381218,12,7.014991760253906,7.014991760253906,6.7324981689453125,19.519996643066406,9.599990844726591,2,0.026738216251473546,-1.1057223712248012,170.42999267578125,2.6444369092527444,171.5399932861328,-1.2095252330860784,171.39999389648438,0.026738216251473546
8904,2018-12-13,171.83999633789062,174.1300048828125,170.69000244140625,173.80999755859375,428900.0,-0.007623049759195588,1.6360011692487577,-39.3976197741837,37.33905148431513,47.571515362980584,8.301348650031883,8.553264660844434,10.442594404672747,27.606090413236046,14.76059039010191,3.44000244140625,1.3727427296376788,-7.915003204345709,-19.824516675901123,3.994510267209705,-13.86975994012343,-1.9602464685679877,14.68988383744707,29.10053849817944,-28.007360990749028,5.954756735777712,12,8.334999084472656,8.334999084472656,8.052505493164062,20.840003967285156,10.300003051757812,3,0.02804939145099339,-5.504713146899021,173.16000366210938,-1.1057223712248012,170.42999267578125,2.6444369092527444,171.5399932861328,0.02804939145099339
8905,2018-12-14,169.74000549316406,171.69000244140625,169.3000030517578,170.49000549316406,596800.0,-0.012220617373602138,-1.9325058039391898,0.3807104239926882,35.8418064795157,44.409968590325384,8.417709772017218,10.607189387432868,11.953329255238941,29.412886972129286,14.12589411985525,2.5399932861328125,0.5878327172856359,-9.640494537353504,-22.32984267470391,3.048853599996903,-15.985168606028708,-3.2958204686783006,15.7434816519268,9.29912223830324,-47.00383187862652,6.3446740686752054,12,10.434989929199219,10.434989929199219,9.8699951171875,22.93999481201172,12.779998779296847,4,0.04595256003619541,1.6360011692487577,171.83999633789062,-5.504713146899021,173.16000366210938,-1.1057223712248012,170.42999267578125,0.04595256003619541
8906,2018-12-17,166.22000122070312,170.86000061035156,165.30999755859375,169.8699951171875,1048600.0,-0.020737623179838405,-1.0292511200004464,4.866658528645833,28.738088178124826,39.571818560420475,9.633589792512112,13.56240530647159,14.868421208863936,32.58016607093293,14.415497554833504,5.5500030517578125,-0.8154578455318529,-12.360498809814459,-26.256191846683464,1.5351942270545464,-19.308345328248947,-5.41265229137997,18.279876475955717,8.449427122663897,-42.566569044492546,6.947846518434501,12,11.430000305175781,12.064994812011719,13.15250015258789,26.459999084472656,18.75999450683591,0,0.07249430251031042,-1.9325058039391898,169.74000549316406,1.6360011692487577,171.83999633789062,-5.504713146899021,173.16000366210938,0.07249430251031042
8907,2018-12-18,166.60000610351562,167.94000244140625,164.86000061035156,167.33999633789062,983300.0,0.002286156178689547,2.175255623721881,0.20273738953036294,27.370986786988922,36.85172227109639,6.351970035800804,12.516746050290493,13.842565390198843,31.85340978430358,15.185960139354341,3.0800018310546875,-2.350926542985917,-11.150494384765636,-25.844520036391458,3.5435312668601853,-18.49750721057856,-3.8034815589527113,16.364681182097996,15.508068661823385,-28.394606568870152,7.347012825812915,12,5.0999908447265625,11.459991455078125,12.937496185302734,26.079994201660156,16.389999389648466,1,0.08589433994199469,-1.0292511200004464,166.22000122070312,-1.9325058039391898,169.74000549316406,1.6360011692487577,171.83999633789062,0.08589433994199469
8908,2018-12-19,165.07000732421875,171.02999877929688,164.82000732421875,166.72000122070312,1260100.0,-0.009183665805787666,-4.776752636584293,2.229750907291323,15.572077466561026,32.93746027251173,6.282002624312099,13.601301676498622,14.742040660120153,33.08427639427049,15.252470908081555,6.209991455078125,-4.121485215255689,-11.954993438720692,-27.66629802780207,3.7563111503606876,-19.810645733261396,-4.099341144179988,16.084211293868663,2.685285344347199,-32.79689644839778,7.855652294540696,12,6.609992980957031,12.969993591308594,15.4949951171875,27.60999298095703,18.029998779296847,2,0.12019140641898884,2.175255623721881,166.60000610351562,-1.0292511200004464,166.22000122070312,-1.9325058039391898,169.74000549316406,0.12019140641898884
8909,2018-12-20,159.0399932861328,164.1999969482422,155.97999572753906,163.39999389648438,1441700.0,-0.036530040410322484,1.758386564088122,2.642434386964322,13.272553280136293,30.4011132856104,10.467080921896098,19.134854840015464,20.030737238170104,38.81378166748982,15.365155335997056,9.090011596679688,-6.6699824869655515,-17.047006988525396,-34.68534533701185,0.5913313599610603,-25.866176162768625,-8.227837814282168,20.154119976690367,19.478015600672514,-8.498454046044486,8.819169174243227,12,6.9900054931640625,14.580001831054688,22.085010528564453,33.64000701904297,27.580001831054688,3,0.14914488318688446,-4.776752636584293,165.07000732421875,2.175255623721881,166.60000610351562,-1.0292511200004464,166.22000122070312,0.14914488318688446
8910,2018-12-21,159.97000122070312,166.14999389648438,158.9499969482422,161.02000427246094,2285800.0,0.005847635650342964,-3.660174710010024,0.24082635430483276,15.522034442227394,28.271326463255548,8.655433890550938,17.46858926025874,18.61896290939245,37.55767958422524,16.17880068718618,7.1999969482421875,-7.956537684644161,-15.080998992919916,-33.970602151568414,3.808604165728582,-24.52580057224415,-5.636197413595681,15.974135587180285,26.51165903051453,4.288800080477401,9.444801579324247,12,6.05999755859375,13.649993896484375,21.12000274658203,32.709999084472656,27.53999328613284,4,0.1385884728372191,1.758386564088122,159.0399932861328,-4.776752636584293,165.07000732421875,2.175255623721881,166.60000610351562,0.1385884728372191
8911,2018-12-24,156.02000427246094,160.38999938964844,155.97999572753906,160.13999938964844,562100.0,-0.02469211050884823,-1.0999956403586533,3.9237934692572622,10.021624220004398,25.258393383954942,11.367853473486377,20.58122369442313,22.131621128662914,41.13151163270649,17.158081830703296,4.410003662109375,-9.30800029555931,-17.82949600219726,-38.36546186265264,2.7064698582581173,-28.097478932424934,-7.5615130719695856,17.129152784174266,0.26583745388146,-13.813494113410348,10.267982930227685,12,10.009994506835938,17.599990844726562,24.692501068115234,36.659996032714844,32.58999633789065,0,0.1698500145771209,-3.660174710010024,159.97000122070312,1.758386564088122,159.0399932861328,-4.776752636584293,165.07000732421875,0.1698500145771209
8912,2018-12-26,164.02999877929688,164.08999633789062,156.0500030517578,156.94000244140625,1014100.0,0.0513395352358017,1.2302365644192552,-1.7208749370389025,30.597401642386302,23.808402664473334,2.631252790213779,11.737231561549947,13.673245982793674,32.75282379081034,18.51039786471235,8.069992065429688,-9.368855819958384,-8.908001708984386,-29.49040377242372,11.674400354454946,-19.199202740704038,1.3831993227352655,6.7154756912648566,53.48838152439834,36.07373082600657,10.29120103171966,12,1.0250015258789062,9.589996337890625,15.200004577636719,28.650001525878906,26.330001831054716,2,0.12772052127141986,-1.0999956403586533,156.02000427246094,-3.660174710010024,159.97000122070312,1.758386564088122,159.0399932861328,0.12772052127141986
8913,2018-12-27,167.25,167.2899932861328,160.99000549316406,161.82000732421875,684800.0,0.01963056297424992,1.2867555427552326,0.765866781448402,37.22223225550118,23.79542275016067,-1.6933145601518333,7.640970595503632,10.116210076572116,29.199228857183613,19.779739351903693,6.29998779296875,-9.343039836486582,-4.88300018310548,-25.00499931799544,15.238998951784481,-14.94399975055046,5.1779993843395005,1.428307446538554,99.64638996670318,79.63287790778071,10.060999567444977,12,-3.4150009155273438,6.3699951171875,12.365001678466797,25.43000030517578,24.550003051757812,3,0.09411064569903793,1.2302365644192552,164.02999877929688,-1.0999956403586533,156.02000427246094,-3.660174710010024,159.97000122070312,0.09411064569903793
8914,2018-12-28,166.91000366210938,169.02999877929688,165.02999877929688,167.74000549316406,651000.0,-0.0020328630068199294,1.3460490341287918,-0.152855055358849,43.64204663801307,24.66211610110482,-2.376047189896923,6.641558930589554,9.930318554483648,29.14805506623037,20.267739759694447,4.0,-9.426258354518211,-4.156496429443365,-22.897648207343423,14.584655348456693,-13.527072318393408,5.214079459506678,-10.930007934570312,83.75483048717034,59.25149202769439,9.37057588895003,12,-3.4050064086914062,6.709991455078125,12.704998016357422,25.769996643066406,24.639999389648438,4,0.09699839486062833,1.2867555427552326,167.25,1.2302365644192552,164.02999877929688,-1.0999956403586533,156.02000427246094,0.09699839486062833
8915,2018-12-31,167.99000549316406,168.52000427246094,165.77000427246094,167.9499969482422,564300.0,0.006470563820974107,3.999972256901096,-0.04820295983086681,45.10346923536063,26.48049177413102,-4.168784196353556,4.197661504591849,8.445738814346498,27.662586300415853,20.666957011189684,2.75,-10.015724182107817,-2.0739952087402287,-19.054550060398896,14.906559642918438,-10.564272634569562,6.416282217089105,-11.749009704589838,92.03070465188338,63.1065373789057,8.490277425829335,12,-4.485008239746094,5.6299896240234375,11.624996185302734,24.459999084472656,23.759994506835938,0,0.11089939290930939,1.3460490341287918,166.91000366210938,1.2867555427552326,167.25,1.2302365644192552,164.02999877929688,0.11089939290930939
8916,2019-01-02,167.49000549316406,167.5800018310547,164.58999633789062,165.50999450683594,594600.0,-0.0029763675436057513,1.7685189109764197,49.48970251716247,45.87544231827221,28.536542388718054,-3.8774435149287285,3.3003613500619053,8.695935733254771,27.75696126664775,20.943153034800986,3.4000091552734375,-10.318754354145966,-1.5794952392578239,-16.4940748341499,13.335084355634251,-9.036785036703861,5.877794558188214,-10.993229644775397,88.13564103980805,54.03543895481655,7.457289797446031,1,-3.9850082397460938,6.1299896240234375,12.124996185302734,24.959999084472656,26.73999023437497,2,0.11952945463655751,3.999972256901096,167.99000549316406,1.3460490341287918,166.91000366210938,1.2867555427552326,167.25,0.11952945463655751
8917,2019-01-03,164.80999755859375,170.0,164.5,167.94000244140625,918500.0,-0.016001002129525266,-1.9333333333333333,-1.58080177555833,38.269177012109274,31.058442338223415,-1.651749727716549,4.264708514038205,11.163995578902615,30.00206192354608,20.761950444898293,5.5,-10.486616033572204,-3.031503295898432,-14.570780591126521,8.507773999329657,-8.801141943512476,2.738135351715613,-8.062557251586924,42.397274077486244,9.041941183534284,5.76963864761404,1,-1.8199996948242188,8.80999755859375,13.872505187988281,26.925003051757812,32.80000305175784,3,0.144408733719545,1.7685189109764197,167.49000549316406,3.999972256901096,167.99000549316406,1.3460490341287918,166.91000366210938,0.144408733719545
8918,2019-01-04,172.55999755859375,172.77000427246094,165.69000244140625,167.1999969482422,870500.0,0.04702384633702028,1.449821673235674,-1.7124575874575874,50.85673594245675,35.2344626340368,-9.194458875752076,-4.248935340486241,3.2877332566341977,21.864351599027316,21.503035644657697,7.9600067138671875,-9.85583042156071,5.064997100830084,-5.364325657498256,15.494319859158423,-0.14966427833408602,10.279658479994254,-15.282454863867201,97.46062145860664,60.941194949790656,5.214661379164176,1,-8.18499755859375,1.05999755859375,5.370002746582031,19.175003051757812,28.029998779296875,4,0.1031525458020115,-1.9333333333333333,164.80999755859375,1.7685189109764197,167.49000549316406,3.999972256901096,167.99000549316406,0.1031525458020115
8919,2019-01-07,172.85000610351562,174.1699981689453,170.7100067138672,172.49000549316406,739100.0,0.0016806244148410698,1.3066727023961506,0.06716428532793582,53.8671943928461,39.495035961883325,-8.17968906048722,-5.19764822814102,3.0005363386574118,21.205300172821183,21.18498157480605,3.459991455078125,-9.172055141901296,5.604005432128901,-3.9907846771507707,15.198795541408572,0.8066103774890792,10.401400486768722,-14.642915714125024,86.34961411193673,44.47080296945275,4.797395054639833,1,-7.7750091552734375,0.769989013671875,5.079994201660156,18.884994506835938,28.90998840332034,0,0.10963260792072815,1.449821673235674,172.55999755859375,-1.9333333333333333,164.80999755859375,1.7685189109764197,167.49000549316406,0.10963260792072815
8920,2019-01-08,174.72000122070312,175.5,171.13999938964844,174.52999877929688,777500.0,0.010818600238102327,3.9828578404017856,0.5277836646462933,61.021776207228136,45.161719516019296,-8.646652665802748,-7.17397727935986,1.3582388341081355,18.963809121821384,20.45325867555503,4.3600006103515625,-7.880426232013519,7.308000183105463,-2.69556643307547,17.311566799286396,2.3062168750149965,12.30978349119593,-15.23587820894815,92.90910200639205,44.8683687186996,5.001783308090464,1,-8.944999694824219,-1.100006103515625,5.442497253417969,17.014999389648438,26.69000244140625,1,0.09632555925749653,1.3066727023961506,172.85000610351562,1.449821673235674,172.55999755859375,-1.9333333333333333,164.80999755859375,0.09632555925749653
8921,2019-01-09,176.25,177.22000122070312,174.16000366210938,175.47000122070312,608300.0,0.008756861084062262,1.2499971950767987,4.105203983295856,62.15057738211429,48.66762793154463,-7.828497384822185,-8.783348693986937,-0.09277226387240489,17.049396820860352,19.597306474682497,3.05999755859375,-5.624150404752271,8.602498626708979,-2.0132750040626206,19.218272257480578,3.294611811323165,13.910385442094793,-15.164289289420537,92.3742049715817,38.556931569781966,5.307886815385807,1,-7.144996643066406,-2.6300048828125,4.305004119873047,15.485000610351562,27.539993286132812,2,0.08794326241134742,3.9828578404017856,174.72000122070312,1.3066727023961506,172.85000610351562,1.449821673235674,172.55999755859375,0.08794326241134742
8922,2019-01-10,177.47999572753906,177.61000061035156,175.52000427246094,175.9199981689453,561100.0,0.006978699163342261,1.296690029846742,2.0,65.74471256690961,51.836792410590014,-7.7667260366524715,-9.969222234184485,-1.15629087320454,15.429934552897038,19.26832270015958,2.089996337890625,-3.345105192204926,9.479994201660162,-1.9609309236164734,20.920919326936797,3.7595316390218443,15.20045676429848,-14.458170155744767,98.9093548424261,37.02870178300165,5.720462562638315,1,-6.424995422363281,-3.8600006103515625,3.6050071716308594,13.950004577636719,26.01000976562503,3,0.09437683346417236,1.2499971950767987,176.25,3.9828578404017856,174.72000122070312,1.3066727023961506,172.85000610351562,0.09437683346417236
8923,2019-01-11,177.7899932861328,177.92999267578125,175.41000366210938,176.97000122070312,440800.0,0.0017466619678627726,3.581836341189363,0.5256367620016432,77.82724642512278,55.63514794249109,-7.179385106097669,-10.450363172863774,-1.306638787288307,14.714746959448945,19.26328127351144,2.519989013671875,-0.19650551083321943,9.558492279052729,-2.493121485824048,21.610106043929505,3.5326853966143403,15.584299161491117,-12.725823208940511,98.06094651171145,29.543641172010524,6.025806882438387,1,-6.5749969482421875,-4.80499267578125,4.015003204345703,13.190010070800781,25.27000427246091,4,0.11147988116699414,1.296690029846742,177.47999572753906,1.2499971950767987,176.25,3.9828578404017856,174.72000122070312,0.11147988116699414
8924,2019-01-14,176.66000366210938,177.44000244140625,175.47999572753906,176.66000366210938,398300.0,-0.006355754917009571,1.5128330529363434,0.0,74.62379795895029,58.915184467334385,-5.052206662092317,-9.423925373561872,-0.21994379155813704,15.427425159906818,18.947285568789972,2.30999755859375,1.395626032062637,8.187502288818365,-4.350888592810804,20.725893170447534,1.9183068480037946,14.456697729632936,-9.537301969142845,81.29616687154065,7.157040575103409,6.269195440814581,1,-5.44500732421875,-9.400009155273438,5.799995422363281,14.319999694824219,26.31999206542966,0,0.13545789754171644,3.581836341189363,177.7899932861328,1.296690029846742,177.47999572753906,1.2499971950767987,176.25,0.13545789754171644
8925,2019-01-15,177.5399932861328,178.1199951171875,176.08999633789062,177.3699951171875,440000.0,0.004981261212393839,2.0526255406537177,100.0,84.91240299868602,63.25262454293592,-4.9562745800882055,-10.213235647576681,-1.2622019172462444,14.14585391242315,18.441460585395625,2.029998779296875,2.5706461962691662,8.677492523193365,-4.496039716586864,21.851024762973594,2.0907264033032504,15.26425864308348,-8.688125035915931,85.35345751034595,1.7926151387586344,6.586766119890119,1,-6.2299957275390625,-10.279998779296875,4.765003204345703,13.295005798339844,26.86000061035159,1,0.1364199737332925,1.5128330529363434,176.66000366210938,3.581836341189363,177.7899932861328,1.296690029846742,177.47999572753906,0.1364199737332925
8926,2019-01-16,178.27000427246094,178.63999938964844,176.39999389648438,177.8800048828125,494600.0,0.004111811501263274,2.9646478968334344,2.2941387667175297,80.24640941922596,67.91676147705998,-4.465978324967324,-10.534302688503544,-2.113882820722438,13.006765181783237,17.360451569814884,2.2400054931640625,3.4998107772437663,8.805003356933582,-4.949096205842466,22.55910291970963,1.9279535755455584,15.682053138321606,-7.7498731861893475,88.54502765954432,1.1314675181109806,6.877049781388028,1,-6.105003356933594,-10.960006713867188,2.5699920654296875,12.564994812011719,26.19000244140625,2,0.12980310111106608,2.0526255406537177,177.5399932861328,1.5128330529363434,176.66000366210938,3.581836341189363,177.7899932861328,0.12980310111106608
8927,2019-01-17,180.91000366210938,181.25,177.27000427246094,177.7899932861328,413100.0,0.014808993809264592,1.0947329111738415,8.000039125161392,79.74740580551948,71.12683590628919,-5.1204962098714475,-12.698313774508108,-4.810632463702035,9.969365472398465,16.336787865262238,3.9799957275390625,4.4424200355117875,10.729502868652332,-3.860497681891786,25.31950341919645,3.434502593380273,18.02450314392439,-8.76589891516241,94.17814124839965,7.968593653907604,7.2950002752720655,1,-4.930000305175781,-12.295005798339844,-0.7350082397460938,7.595001220703125,22.289993286132812,3,0.12647166635824636,2.9646478968334344,178.27000427246094,2.0526255406537177,177.5399932861328,1.5128330529363434,176.66000366210938,0.12647166635824636
8928,2019-01-18,184.91000366210938,185.33999633789062,181.6000061035156,182.6499938964844,638100.0,0.0221104412084967,1.3974333894127495,0.7243596954120991,83.80917224206794,74.4537223339805,-8.028723713224565,-15.953694782189245,-8.758885893048642,5.587358267586922,16.271703026366513,4.42999267578125,5.5852399324085695,13.737503051757812,-2.039117824731818,29.514123928247443,5.849192613512997,21.625813490002628,-10.944719864551814,95.63901978535559,8.742271865970636,7.888310438244809,1,-6.670005798339844,-14.250007629394531,-4.735008239746094,0.09999847412109375,20.06999206542966,4,0.10048132314683422,1.0947329111738415,180.91000366210938,2.9646478968334344,178.27000427246094,2.0526255406537177,177.5399932861328,0.10048132314683422
8929,2019-01-22,182.75999450683597,184.6499938964844,181.32000732421875,184.08999633789062,394700.0,-0.011627327417083277,1.718359771553805,-0.5884938424975642,76.67025588915371,76.1924422986389,-4.83343901373226,-12.580538859927373,-6.572664876763184,7.3484006100171655,15.011753401539524,3.589996337890625,7.352167987047295,10.401493835449259,-5.0987523273883255,25.901739998286843,2.6513707540304665,18.15161691686805,-6.519768201211804,72.1080883129226,-13.555170832667187,7.750123081418797,1,-3.009994506835966,-12.099998474121122,-2.5849990844726847,1.0750045776366903,23.84001159667963,1,0.11107465343570277,1.3974333894127495,184.91000366210938,1.0947329111738415,180.91000366210938,2.9646478968334344,178.27000427246094,0.11107465343570277
8930,2019-01-23,182.13999938964844,183.8500061035156,180.55999755859372,183.6100006103516,462400.0,-0.003392400611854529,2.374346614917623,1.1052625540654168,76.33943758106746,77.7689823207448,-3.408690125408384,-10.766464748421868,-6.051544676226143,7.555109250207181,14.049281915749837,3.290008544921875,8.080385892598827,8.672998809814459,-6.257373663142857,23.603371282771775,1.2078125733357865,16.13818504629313,-4.079819077570988,64.20586046575136,-20.271194945939328,7.465186236478665,1,-1.7649993896484375,-11.480003356933594,-1.9650039672851562,1.6949996948242188,26.21000671386716,2,0.11441746133592545,1.718359771553805,182.75999450683597,1.3974333894127495,184.91000366210938,1.0947329111738415,180.91000366210938,0.11441746133592545
8931,2019-01-24,182.5200042724609,182.6499938964844,180.44000244140625,182.3600006103516,280300.0,0.0020863340512016215,9.524197064378889,-0.1088459382590055,84.71189832894987,79.87644740541593,-3.1354932396430115,-9.548942106358396,-6.5203105861013455,6.740990472126327,12.674027641647584,2.2099914550781534,8.720617308232107,7.728003692626913,-5.260232288810471,20.716239674064298,1.2338857019082354,14.222121683345591,-3.0038607552208134,65.05582604585169,-23.721887986510353,6.494117990718688,1,-2.145004272460909,-11.860008239746065,-2.345008850097628,0.6599960327148722,24.069992065429716,3,0.11987721406888441,2.374346614917623,182.13999938964844,1.718359771553805,182.75999450683597,1.3974333894127495,184.91000366210938,0.11987721406888441
8932,2019-01-25,184.97999572753903,185.3300018310547,184.0,184.5,423800.0,0.013477927884583574,1.2542252337294557,2.9999046347519847,80.71218296674228,80.19699591004033,-4.939131504060697,-10.918747972688067,-8.979766167066515,3.8721112120523173,12.193313631933664,2.8099975585937784,9.010105308202014,9.14049530029294,-3.569444819972574,21.850435420558455,2.785525240160183,15.495465360425698,-4.539993286132784,92.65303961684764,4.768198421175086,6.354970060132762,1,-4.56999969482419,-14.31999969482419,-7.012496948242159,-3.6299972534179403,20.389999389648466,4,0.10530874384395972,9.524197064378889,182.5200042724609,2.374346614917623,182.13999938964844,1.718359771553805,182.75999450683597,0.10530874384395972
8933,2019-01-28,182.9900054931641,183.5800018310547,181.1699981689453,183.27999877929688,383600.0,-0.010757867230714147,4.4157422805904645,-0.6041580570302083,73.12959478527345,80.03097333518734,-2.384728456871045,-8.104622883253484,-6.935304258652167,5.43653284560304,12.038006829001894,3.8099975585937216,9.111104057634094,6.3635047912598,-6.052868620280464,18.779878202800063,0.15531808548965387,12.571691497029946,2.349990844726534,52.147308180772015,-34.44742625880586,6.208186705770133,1,-2.275009155273466,-12.330009460449247,-8.110008239746122,-1.9350051879883097,20.229995727539034,0,0.11044314360563856,1.2542252337294557,184.97999572753903,9.524197064378889,182.5200042724609,2.374346614917623,182.13999938964844,0.11044314360563856
8934,2019-01-29,183.1000061035156,184.02999877929688,182.32000732421875,183.72999572753903,341400.0,0.0006011290619674092,1.7804835688321359,2.1724283083401237,70.78376995528329,78.4611252192537,-1.6596795486592555,-7.314539455306061,-7.0303412861540835,4.86263414263118,12.233634496540413,1.709991455078125,8.979878264999428,5.664005279540987,-6.183092608998663,17.511103168080638,-0.25954366472882384,11.587554223810798,2.229995727539091,54.39680969572852,-30.102131162086053,5.92354894426982,1,-2.2300109863280966,-12.440010070800753,-8.240005493164034,-2.0650024414062216,19.42999267578128,1,0.11949748167486995,4.4157422805904645,182.9900054931641,1.2542252337294557,184.97999572753903,9.524197064378889,182.5200042724609,0.11949748167486995
8935,2019-01-30,186.6199951171875,187.42999267578125,182.63999938964844,184.13999938964844,434400.0,0.019224406861471532,1.3365873083808155,-3.936565989294451,73.4086055579285,77.7013692346651,-4.197647611706543,-9.873471898451697,-10.465141196299783,0.9090359358460773,12.652770512539451,4.7899932861328125,8.536730641278155,8.252494812011719,-3.3953674949260915,19.90035711894953,2.428563658542828,14.07642596548061,-5.4499969482421875,88.41203590513778,4.70646640316528,5.823931153468902,1,-4.269996643066406,-14.915000915527344,-16.794998168945312,-10.3699951171875,14.70001220703125,2,0.10706254157697148,1.7804835688321359,183.1000061035156,4.4157422805904645,182.9900054931641,1.2542252337294557,184.97999572753903,0.10706254157697148
8936,2019-01-31,187.50999450683597,187.91000366210938,185.94000244140625,186.72000122070312,708900.0,0.0047690462594300875,1.477970883755746,0.31854622867304827,72.99407138129695,76.95099874308482,-4.066783301598349,-9.683183947401119,-11.418720600356181,-0.44206110787004604,12.940753918360793,1.970001220703125,8.356110356920396,8.141494750976591,-3.0003714478369545,19.283360949790136,2.570561651569818,13.712427850383364,-6.21479644775394,94.06515090115117,11.775369930436213,5.5709330994067665,1,-3.3349914550781534,-15.564994812011747,-17.68499755859378,-11.259994506835966,16.810012817382784,3,0.11114080426214223,1.3365873083808155,186.6199951171875,1.7804835688321359,183.1000061035156,4.4157422805904645,182.9900054931641,0.11114080426214223
8937,2019-02-01,188.6100006103516,188.97999572753903,186.1699981689453,187.5399932861328,565400.0,0.005866386516669264,2.1049738661271946,1.3544511618024713,73.93809516093329,75.85421240073654,-4.42501876212026,-9.390170600487664,-12.602428458357707,-1.9987351520320829,13.794848961642067,2.8099975585937216,7.872728098722206,8.051500701904331,-1.5160316854090183,17.61903308921768,3.2677345082476563,12.835266895561006,-7.050210327148477,95.2625450339569,14.349409758151282,4.783766193656673,2,-3.9000015258789347,-16.095001220703153,-18.785003662109403,-12.944999694824247,15.479995727539034,4,0.09532896277691982,1.477970883755746,187.50999450683597,1.3365873083808155,186.6199951171875,1.7804835688321359,183.1000061035156,0.09532896277691982
8938,2019-02-04,190.3600006103516,190.4199981689453,186.92999267578125,188.58999633789062,355500.0,0.009278405144673707,2.6931286986428553,1.6541982773372708,79.50044192686703,76.168677516038,-5.945913096583098,-10.264532617465193,-14.300819691837688,-4.171282022167247,15.303151068413387,3.4900054931640625,7.86837694264068,8.911500549316429,-0.8331911949111088,18.656192293543967,4.039154677202646,13.783846421430212,-8.354998000488308,99.25928856286569,17.634742082480585,4.872345872113773,2,-4.93000030517581,-14.654998779296903,-21.02250289916995,-16.74000549316409,15.160003662109318,0,0.07885056975577509,2.1049738661271946,188.6100006103516,1.477970883755746,187.50999450683597,1.3365873083808155,186.6199951171875,0.07885056975577509
8939,2019-02-05,191.8000030517578,192.0500030517578,190.0,190.47000122070312,348600.0,0.007564627215744579,1.240438251994897,0.7514116501004199,79.98320121454334,76.57354014197978,-6.670177124305155,-10.76392932844351,-15.61403289137246,-6.041722930584342,17.109489743106188,2.0500030517578125,7.782428117438002,9.404003143310547,-0.5042042814259275,19.31221056804702,4.44989943094231,14.358106855678784,-9.121800797167964,97.34325289365553,15.52158032862907,4.954103712368231,2,-5.555000305175781,-13.525001525878906,-23.072505950927734,-18.180007934570312,13.089996337890625,1,0.05954117824421301,2.6931286986428553,190.3600006103516,2.1049738661271946,188.6100006103516,1.477970883755746,187.50999450683597,0.05954117824421301
8940,2019-02-06,191.5500030517578,191.8800048828125,190.7100067138672,191.5,394700.0,-0.0013034410637237093,2.2957383249876426,0.03759622775719055,78.49786638794818,75.88309214853514,-5.526126372856254,-9.684973107100632,-15.330702124135456,-6.191579952134759,18.773504006439275,1.1699981689453125,7.136867374092162,8.312503051757801,-1.7088646233331417,18.333870726848744,3.3018192142123155,13.323186889303287,-7.934620717451168,91.81669476181557,10.397465749747028,5.010683837545476,2,-4.94000244140625,-13.275001525878906,-22.987506866455078,-17.930007934570312,14.0,2,0.05732182486351722,1.240438251994897,191.8000030517578,2.6931286986428553,190.3600006103516,2.1049738661271946,188.6100006103516,0.05732182486351722
8941,2019-02-07,191.75,192.08999633789062,189.91000366210938,190.50999450683597,408900.0,0.0010440978598582618,1.2708278695690183,24.79859627708213,75.9827515580655,75.35759976979327,-4.782043707289375,-9.13243414988898,-15.473724865084591,-6.801675128861461,20.124304219889044,2.17999267578125,6.863931091759582,7.737500000000011,-2.405240186971781,17.880240186971804,2.666129906514101,12.808870093485922,-7.291155593948247,94.25681684034714,13.854527676939881,5.071370093485902,2,-5.120002746582031,-13.455001831054688,-23.187503814697266,-18.1300048828125,15.789993286132812,3,0.04990877352917211,2.2957383249876426,191.5500030517578,1.240438251994897,191.8000030517578,2.6931286986428553,190.3600006103516,0.04990877352917211
8942,2019-02-08,194.22999572753903,194.25,190.6300048828125,190.8300018310547,333900.0,0.012933484889382285,1.1046468302549635,2.7419184150618747,74.0951426666615,75.46488286772528,-6.49495469229916,-10.849479340010618,-17.93799946372698,-9.699234973753875,21.607649992467206,3.6199951171875,6.737658800598979,9.37999572753904,-1.2462139720127539,20.006205427090833,4.066890877763143,14.693100577314937,-8.855413089666627,99.72671786277071,20.373883843421353,5.3131048497759,2,-5.944992065429659,-14.854995727539034,-25.6674995422363,-20.610000610351534,12.290008544921875,4,0.05194878143761961,1.2708278695690183,191.75,2.2957383249876426,191.5500030517578,1.240438251994897,191.8000030517578,0.05194878143761961
8943,2019-02-11,197.6100006103516,197.7700042724609,194.77999877929688,195.4199981689453,670900.0,0.017402074639150777,1.382465227118016,0.6441195214117236,86.09631222024913,77.16627645272149,-8.474170221329445,-13.353106001070671,-21.297822837825635,-13.449294722586075,23.29776219014137,3.540008544921875,6.521157630373949,11.769000244140642,0.25530253448548024,23.282697953795804,6.012151389313061,17.525849098968223,-10.992859541781314,97.96433015668478,16.964118840239394,5.756848854827584,2,-7.404998779296903,-15.879997253417997,-29.305004119873075,-23.99000549316409,7.580001831054659,0,0.03279184103802679,1.1046468302549635,194.22999572753903,1.2708278695690183,191.75,2.2957383249876426,191.5500030517578,0.03279184103802679
8944,2019-02-12,200.58999633789062,200.91000366210938,198.0200042724609,199.1300048828125,615000.0,0.01508018682422363,1.7523723714995985,0.6666620216827761,90.23117121469551,79.03545041458449,-9.736167351693211,-15.229215317322485,-24.380236561443922,-16.824254543348104,25.222038419063015,3.300003051757784,6.571451668947816,13.55249633789063,1.119138657605646,25.985854018175615,7.335817497748138,19.769175178033123,-12.188397156697846,97.09084250710227,13.38932701402463,6.216678840142496,2,-7.1649932861328125,-14.779991149902344,-31.592498779296875,-26.970001220703125,7.529998779296875,1,0.0245775363905274,1.382465227118016,197.6100006103516,1.1046468302549635,194.22999572753903,1.2708278695690183,191.75,0.0245775363905274
8945,2019-02-13,201.75999450683597,202.8800048828125,200.58999633789062,200.67999267578125,542000.0,0.005832784238025912,-2.6349500454132606,0.7397316109613288,90.55652191813272,80.98683380756626,-9.53546267977481,-15.274824787069832,-25.634720904988598,-18.32159649189316,27.196479193428395,2.290008544921875,7.014050629379369,13.511494445800821,0.2806404892310468,26.742348402370595,6.896067467515934,20.126921424085708,-11.106882519078198,91.36460855386245,5.0854137216027056,6.615426978284881,2,-7.23499298095706,-14.749992370605497,-32.41249847412112,-28.139999389648466,-7.209991455078153,2,0.015513505987463816,1.7523723714995985,200.58999633789062,1.382465227118016,197.6100006103516,1.1046468302549635,194.22999572753903,0.015513505987463816
8946,2019-02-14,201.41000366210938,202.3500061035156,200.00999450683597,200.00999450683597,452200.0,-0.0017346890080071065,-2.342851849026223,1.2963025756226525,88.01487892864947,82.55092089286804,-7.829789281554213,-13.810424255631403,-25.3537484268833,-18.318199206581255,29.099464119280594,2.3400115966796307,7.648435937560009,12.004503631591803,-1.5942225335678302,25.603229796751435,5.205140549011986,18.80386671417162,-8.311513095340672,87.99999003507652,2.422654132805633,6.799363082579813,2,-6.5050048828125,-12.889999389648438,-31.712505340576172,-27.790008544921875,-4.389999389648466,3,0.02055508323506028,-2.6349500454132606,201.75999450683597,1.7523723714995985,200.58999633789062,1.382465227118016,197.6100006103516,0.02055508323506028
8947,2019-02-15,203.7899932861328,203.88999938964844,201.2700042724609,203.3600006103516,523700.0,0.011816640587605454,7.317380352644927,0.3071356170504813,97.27276510448804,84.52562346815925,-8.750230911281193,-15.165982407161124,-27.840676887530208,-21.03462113650818,30.660521760569747,2.6199951171875284,8.04869230316666,13.240493774414062,-1.1741254104470045,27.65511295927513,6.033184181983529,20.447803366844596,-8.735199856155361,98.90223823473744,8.720472833181503,7.207309592430538,2,-6.889991760253906,-14.139991760253906,-32.427494049072266,-30.169998168945312,-4.4099884033203125,4,0.018401296057430905,-2.342851849026223,201.41000366210938,-2.6349500454132606,201.75999450683597,1.7523723714995985,200.58999633789062,0.018401296057430905
8948,2019-02-19,203.4900054931641,203.8600006103516,202.8300018310547,202.9499969482422,362200.0,-0.001472043784542021,-1.6410266442349803,1.2558552164657275,95.94420732189508,86.29906859119833,-7.143054664901001,-14.126953218545054,-27.33480833674301,-21.066805031768723,31.6031895233591,1.0299987792969034,8.481035683176657,12.011505889892618,-3.2431940097079917,27.266205789493227,4.384155940092313,19.638855839692923,-6.668170871252443,93.18578825878147,-1.4596390883718726,7.627349949800311,2,-6.590003967285185,-13.840003967285185,-31.15250778198245,-29.87001037597659,-4.419998168945341,1,0.014890160192160495,7.317380352644927,203.7899932861328,-2.342851849026223,201.41000366210938,-2.6349500454132606,201.75999450683597,0.014890160192160495
8949,2019-02-20,203.05999755859372,203.6199951171875,201.02999877929688,202.77999877929688,263900.0,-0.0021131648875247766,2.700010899182561,0.518508053122271,93.03671061629582,87.91449572768143,-5.529312775346881,-12.751941167322315,-26.646156491807204,-21.00438085576681,32.436576321697494,2.589996337890625,8.85451805991724,10.566497802734347,-4.944904695564929,26.077900301033623,2.8107965535847086,18.322199051883985,-4.82452998313471,78.60822715117105,-16.130630711942445,7.75570124914964,2,-6.159996032714815,-13.374999999999972,-30.959999084472628,-29.44000244140622,-2.4299926757812216,2,0.010489534661783484,-1.6410266442349803,203.4900054931641,7.317380352644927,203.7899932861328,-2.342851849026223,201.41000366210938,0.010489534661783484
8950,2019-02-21,202.97999572753903,203.55999755859372,201.0200042724609,203.27999877929688,297800.0,-0.00039398124700362747,4.906956938308795,-1.0714441416895835,92.29092347069846,89.72651482908508,-4.087281858981726,-11.626715100345251,-26.095817613053583,-21.10774736929031,33.528764421093385,2.5399932861328125,8.988955974468439,9.444496154785128,-5.937814198125125,24.82680650769538,1.7533409783299874,17.13565133124027,-3.6136217892421314,76.54632688374929,-17.52271536483387,7.69115517645513,2,-5.719993591308565,-12.989997863769503,-33.74250030517575,-29.360000610351534,-0.8699951171874432,3,0.02532268941688187,2.700010899182561,203.05999755859372,-1.6410266442349803,203.4900054931641,7.317380352644927,203.7899932861328,0.02532268941688187
8951,2019-02-22,204.3999938964844,205.0,202.9900054931641,203.5,292600.0,0.006995754255761488,-1.0937629144546848,-2.9999491378869982,92.42347840275207,91.76299657753958,-3.938330695326215,-11.935407275297308,-27.023794189743768,-22.64771541649955,34.79102980913313,2.020004272460966,9.077443981228441,9.770494842529331,-5.424261135976991,24.965250821035653,2.173116853276184,17.367872831782478,-4.128894867917182,84.92445357757728,-8.62210148837238,7.597377989253161,2,-4.509994506835966,-13.699996948242216,-35.11499786376956,-30.779998779296903,0.5800018310546307,4,-0.048189780522767456,4.906956938308795,202.97999572753903,2.700010899182561,203.05999755859372,-1.6410266442349803,203.4900054931641,-0.048189780522767456
8952,2019-02-25,204.4600067138672,205.92999267578125,204.38999938964844,205.32000732421875,321400.0,0.0002936047904833483,-2.0799395761173076,-0.9555627140483236,91.6667267880394,92.38193152951628,-2.6760235728117436,-11.026535053674138,-26.545159529213038,-22.83207989064988,35.69039442290707,1.5399932861328125,9.314170944748696,8.856507110595714,-6.230854759343799,23.94386898053523,1.3128261756259576,16.40018804556547,-3.4400024414062784,70.06131499373815,-21.822317447992717,7.543680934969753,2,-2.4850082397460938,-12.860008239746094,-34.72250747680664,-30.840011596679688,1.6299896240234375,0,-0.03638854640075517,-1.0937629144546848,204.3999938964844,4.906956938308795,202.97999572753903,2.700010899182561,203.05999755859372,-0.03638854640075517
8953,2019-02-26,203.1999969482422,205.0,203.1000061035156,203.69000244140625,302300.0,-0.006162622147363628,-4.50733098918559,0.5697734248860027,84.05018084501268,91.69515482177376,-0.6031077371010838,-8.616588700531167,-24.838047843875188,-21.70836432812382,37.27130478381267,1.8999938964844034,9.735091517444005,6.5859977722167855,-7.6260776674605495,20.79807321189412,-0.520039947621882,13.692035492055453,-1.1979949951171989,44.39914103070133,-44.86087897436279,7.106037719838662,2,-0.23000335693359375,-10.014999389648438,-30.902496337890625,-29.580001831054688,4.19000244140625,1,-0.018799173832678262,-2.0799395761173076,204.4600067138672,-1.0937629144546848,204.3999938964844,4.906956938308795,202.97999572753903,-0.018799173832678262
8954,2019-02-27,204.97999572753903,205.3999938964844,201.1999969482422,202.82000732421875,327900.0,0.008759836643847274,1.8000122070933045,-4.408090181546356,86.7542439837571,91.272679495732,-1.8940804408295833,-9.142065395147569,-26.098488397117507,-23.581041706631737,38.60086674903728,4.199996948242216,10.187064227851863,7.271997070312466,-5.8897086396419525,20.433702780266884,0.6911442153352709,13.85284992528966,0.9499969482422159,80.65174761716773,-7.942630782819975,6.580852854977202,2,-2.0100021362304403,-11.794998168945284,-30.529998779296847,-31.360000610351534,0.3600006103515909,2,-0.028832025204917455,-4.50733098918559,203.1999969482422,-2.0799395761173076,204.4600067138672,-1.0937629144546848,204.3999938964844,-0.028832025204917455
8955,2019-02-28,206.6000061035156,207.3300018310547,204.3500061035156,205.1199951171875,441100.0,0.00790326085346349,1.0272062945047837,0.6851939501402221,87.70950803004307,91.23874939588686,-3.0791390639579106,-9.685031789527187,-27.10170438065299,-25.288284845557826,39.513658880188544,2.979995727539091,10.142127158151027,7.893006896972622,-4.747852447971468,20.533866241916712,1.5725772245005771,14.213436569444667,-5.400009155273409,88.09143317999835,0.20450333130918352,6.320429672472045,2,-2.425003051757784,-12.715003967285128,-31.395008087158175,-32.9800109863281,-0.23001098632809658,3,-0.02889642325427555,1.8000122070933045,204.97999572753903,-4.50733098918559,203.1999969482422,-2.0799395761173076,204.4600067138672,-0.02889642325427555
8956,2019-03-01,208.3500061035156,209.4499969482422,206.5200042724609,208.0399932861328,392200.0,0.008470474096323066,1.334660627982636,0.2094665649421462,87.23630109700653,90.1235867283889,-4.180831944863058,-10.322962266099921,-28.088380251083123,-27.097705340766026,40.51748426258709,2.9299926757812784,9.721154154034252,8.601006317138655,-3.5810180349956227,20.783030669272932,2.509994141071502,14.692018493205808,-7.150009155273409,86.66677763967769,0.2660380530442126,6.091012176067142,3,-3.115005493164034,-13.405006408691378,-32.832508087158175,-34.7300109863281,-2.040008544921875,4,-0.02994962951939517,1.0272062945047837,206.6000061035156,1.8000122070933045,204.97999572753903,-4.50733098918559,203.1999969482422,-0.02994962951939517
8957,2019-03-04,206.58999633789062,209.63999938964844,205.4900054931641,209.1199951171875,382900.0,-0.008447370837851298,1.3249217828383695,-8.160948959000601,75.89385732953758,87.89577006257142,-2.2147807919990328,-7.5330963630696886,-25.58201030057927,-25.424240006155628,41.258779313316154,4.149993896484347,9.126468326882701,5.941996765136707,-5.403914402904974,17.28790793317839,0.26904118111588105,11.614952349157534,-5.059999389648425,63.86253353678379,-20.20488287643675,5.672955584020834,3,-1.2599945068359375,-11.18499755859375,-31.072498321533203,-32.970001220703125,-1.860000610351591,0,-0.007793216704057304,1.334660627982636,208.3500061035156,1.0272062945047837,206.6000061035156,1.8000122070933045,204.97999572753903,-0.007793216704057304
8958,2019-03-05,205.3699951171875,207.07000732421875,205.3000030517578,206.9199981689453,541100.0,-0.005905422538987515,-1.094695499074534,0.6126497231704522,65.34015897329415,84.81837543557121,-0.7823286697114327,-5.408208467500174,-23.565113105649175,-24.275763590702297,41.77481959288004,1.7700042724609375,8.703429796584118,3.9714958190917855,-6.4577686614451295,14.4007602996287,-1.243136421176672,9.186128059360243,-3.3533980224609365,49.40754695149731,-31.648781589068207,5.214632240268461,3,-0.0399932861328125,-9.964996337890625,-29.834999084472656,-31.75,-0.399993896484375,1,0.003505873486008948,1.3249217828383695,206.58999633789062,1.334660627982636,208.3500061035156,1.0272062945047837,206.6000061035156,0.003505873486008948
8959,2019-03-06,203.22000122070312,205.8300018310547,203.16000366210938,205.1999969482422,436100.0,-0.010468880301903627,-1.542866485013624,1.2774140833423573,54.40822941977016,80.6091872076903,1.556423104752099,-2.4862617773919453,-20.432380966375547,-22.224254500686527,41.78268015172987,2.6699981689453125,7.7645332218249905,1.250502014160162,-8.167524595294367,10.66852862361469,-3.4585112905671167,5.959515318887441,-0.7459999882812554,0.9258888603702142,-75.57026970344492,4.7090133047272715,3,2.1999969482421875,-7.239997863769531,-27.53250503540039,-29.600006103515625,2.25,2,0.020519624760835242,-1.094695499074534,205.3699951171875,1.3249217828383695,206.58999633789062,1.334660627982636,208.3500061035156,0.020519624760835242
8960,2019-03-07,202.52999877929688,203.5,200.17999267578125,203.1699981689453,574800.0,-0.0033953470980294664,4.107691585384462,0.3232327124482703,53.31359023438911,76.26364407787219,2.4315881585114028,-0.9818274524818094,-18.77737775956041,-21.506978046472398,41.45168222088367,3.32000732421875,6.8211338205721574,0.01149978637695881,-8.028421188889467,8.051420761643385,-4.0084607012562685,4.031460274010186,7.1100006103515625,24.841484521050177,-48.12582647529926,4.01996048763322,3,2.3799972534179688,-6.3899993896484375,-26.765003204345703,-28.910003662109375,4.869995117187528,3,0.01387447575929679,-1.542866485013624,203.22000122070312,-1.094695499074534,205.3699951171875,1.3249217828383695,206.58999633789062,0.01387447575929679
8961,2019-03-08,201.32000732421875,201.6999969482422,199.6999969482422,201.1000061035156,473900.0,-0.005974381387305883,3.081714000996512,-0.3437522351763551,42.148818052097084,70.76165421832305,3.529950028177552,1.0349480997392106,-16.469209830208,-20.226813886432268,41.33257472467422,2.8300018310546875,6.094186522177694,-1.6769920349121037,-7.967136771438987,4.61315270161478,-4.8220644031755455,1.4680803333513381,8.130791931152345,16.29788710340974,-51.18339252363781,3.1450723682634356,3,3.3499908447265625,-3.5300064086914062,-24.292510986328125,-27.70001220703125,6.909988403320284,4,0.025084381130763278,4.107691585384462,202.52999877929688,-1.542866485013624,203.22000122070312,-1.094695499074534,205.3699951171875,0.025084381130763278
8962,2019-03-11,204.32000732421875,204.63999938964844,199.97000122070312,201.75999450683597,736200.0,0.014901648573699022,1.9187516391292945,11.636357331112253,52.2517636987293,67.2284967576249,0.5677026878618676,-1.2336237788751987,-18.571756644788792,-23.185586960665518,41.069754047913506,4.6699981689453125,5.485506191939635,0.8185073852538949,-3.944015266251,5.58103003675879,-1.5627539404985384,3.199768711006328,4.740759838867177,62.68661969643955,-1.479463946856697,2.3812613257524466,3,0.3499908447265625,-6.415008544921875,-26.260005950927734,-30.70001220703125,5.0099945068359375,0,0.009739575974159198,3.081714000996512,201.32000732421875,4.107691585384462,202.52999877929688,-1.542866485013624,203.22000122070312,0.009739575974159198
8963,2019-03-12,204.08999633789062,204.91000366210938,202.47000122070312,204.50999450683597,486000.0,-0.0011257389295368236,2.999949971859171,-0.1640609633254586,52.825003933963075,63.45858119653667,1.0473797505246125,-0.5199126510946996,-17.532267825532927,-22.87407273440175,40.281349355425824,2.44000244140625,4.7235278038255615,0.2644966125488395,-3.609159377666373,4.138152602764052,-1.6723313825587809,2.20132460765646,4.596340016601545,71.61494115538562,8.892522287338934,1.9368279951076073,3,0.5800018310546875,-5.805000305175781,-25.477497100830078,-30.470001220703125,5.850006103515625,1,0.003135868494940075,1.9187516391292945,204.32000732421875,3.081714000996512,201.32000732421875,4.107691585384462,202.52999877929688,0.003135868494940075
8964,2019-03-13,205.5200042724609,206.13999938964844,204.1000061035156,204.6999969482422,542700.0,0.007006751728305005,-1.0198063180794685,-1.9524069028154223,56.4862164685419,59.9893265785921,-0.3329898823569408,-1.64603227688346,-18.10853065555503,-24.301573294836004,39.13335029945164,2.0500030517578125,4.070231396244139,1.4480041503906023,-2.178284819668704,5.074293120449909,-0.36514033463905093,3.2611486354202555,2.8068785057812704,90.37275027721658,28.184521974160518,1.8131444850296503,3,-0.8500061035155966,-5.745002746582003,-24.952503204345675,-31.90000915527341,8.159988403320341,2,-0.002676153368645462,2.999949971859171,204.08999633789062,1.9187516391292945,204.32000732421875,3.081714000996512,201.32000732421875,-0.002676153368645462
8965,2019-03-14,204.88999938964844,205.52999877929688,203.72999572753903,205.1100006103516,683800.0,-0.003065418789974683,2.396239995393616,-0.26829177521403724,51.303895892969464,55.996837111476864,0.0323428607244125,-0.8110975285872541,-16.649316019178627,-23.613460801227944,37.64489460158834,1.800003051757841,3.649816395273376,0.6614990234375,-2.811593693794862,4.134591740669862,-1.075047335178681,2.398045382053681,3.091807955393733,80.5900694701127,20.39885592725051,1.73654635861618,3,-0.220001220703125,-5.114997863769531,-22.62999725341797,-30.875,5.880004882812472,3,0.0028307961968980777,-1.0198063180794685,205.5200042724609,2.999949971859171,204.08999633789062,1.9187516391292945,204.32000732421875,0.0028307961968980777
8966,2019-03-15,205.5500030517578,207.1999969482422,204.5399932861328,204.91000366210938,1122400.0,0.003221258548857797,-2.8550215057330193,-2.9090719933412803,52.810711188545966,53.43204309581114,-1.1919570695822586,-1.2069194191890347,-16.43922515813074,-24.127261340126665,36.41113059867433,2.660003662109375,2.9713531165959353,1.1145027160644645,-2.1377592590895063,4.366764691218435,-0.5116282715125067,2.7406337036414357,2.100531877412351,77.17849416978842,17.482480732953107,1.6261309875769825,3,-2.100006103515625,-5.775001525878906,-23.107501983642578,-31.535003662109375,7.849990844726591,4,0.009000198575821683,2.396239995393616,204.88999938964844,-1.0198063180794685,205.5200042724609,2.999949971859171,204.08999633789062,0.009000198575821683
8967,2019-03-18,207.5399932861328,207.88999938964844,205.63999938964844,205.9900054931641,459900.0,0.009681295085526731,1.0,2.4218582361776253,60.785265428269426,52.92594381303061,-3.389456272665086,-3.0583685018671645,-17.431659660414027,-25.921267981385768,34.97266469489506,2.339996337890625,2.099085212929765,2.9169929504394645,-0.6001772612267473,6.434163162105676,1.1584078446063586,4.67557805627257,-7.839996337890625,93.54232063174787,30.593130525860616,1.7585851058331012,3,-3.7449951171875,-7.404991149902344,-25.077495574951172,-33.50499725341797,8.260009765625,0,0.0033246721775446186,-2.8550215057330193,205.5500030517578,2.396239995393616,204.88999938964844,-1.0198063180794685,205.5200042724609,0.0033246721775446186
8968,2019-03-19,206.5200042724609,208.32000732421875,206.0,207.8800048828125,420700.0,-0.004914662458650354,1.0714300311305782,-0.877426658791135,53.97729153563508,52.87806182590449,-2.446454075124734,-1.8970008035096555,-15.65524372640192,-24.709236896807823,33.4884442573554,2.32000732421875,1.0654284676385828,1.7455039978027003,-1.8267785367737872,5.317786532379188,-0.04063726948555768,3.531645265090958,-6.656207275390585,60.78434631712234,0.07133685121188194,1.7861412672882468,3,-2.5100021362304403,-4.310005187988253,-22.69000244140622,-31.405006408691378,8.279998779296903,1,0.01360641826680653,1.0,207.5399932861328,-2.8550215057330193,205.5500030517578,2.396239995393616,204.88999938964844,0.01360641826680653
8969,2019-03-20,205.19000244140625,207.88999938964844,204.6300048828125,207.2100067138672,466800.0,-0.006440062965038407,-1.0764300258038808,1.485296592579264,46.30308568282861,52.0991168757311,-0.9025310179585517,-0.420818018929225,-13.578023100601825,-23.129427814242888,32.41979345753303,3.2599945068359375,0.398816210472404,0.3090019226074219,-3.173948682377471,3.791952527592315,-1.4324733798850389,2.0504772250998826,-4.987957031249977,31.808344774626352,-24.39051700037007,1.7414753024924512,3,-1.1800003051757812,-1.3600006103515625,-19.22249984741211,-28.31500244140625,11.589996337890625,2,0.023149276005084207,1.0714300311305782,206.5200042724609,1.0,207.5399932861328,-2.8550215057330193,205.5500030517578,0.023149276005084207
8970,2019-03-21,208.1199951171875,208.4499969482422,204.0,204.0,838300.0,0.014279412451481122,-1.1601952534739712,-2.03959722925149,49.43207163869606,52.9083672742421,-3.303603615127372,-3.105195794690303,-15.771628932927683,-25.689446539445782,31.213929194890955,4.4499969482421875,0.12975658976989735,2.98199462890625,-0.6650164172246775,6.6290056750371775,1.158489105840772,4.805500151971728,-7.593231230468717,92.5842234299724,38.57710214055308,1.8235055230654698,3,-3.9099960327148438,-3.4499969482421875,-18.502490997314453,-29.67499542236328,8.75,3,0.02671534542110221,-1.0764300258038808,205.19000244140625,1.0714300311305782,206.5200042724609,1.0,207.5399932861328,0.02671534542110221
8971,2019-03-22,194.5500030517578,204.00999450683597,193.75,202.91000366210938,1549600.0,-0.06520273103883523,-1.0602384720386,-2.0291287665550652,31.222707527498883,50.571805477438716,10.286843893223647,10.2126302113669,-1.6570757958708668,-11.909418837413,29.5364490540286,14.3699951171875,-0.11681406505212522,-10.09549789428712,-16.075960743204405,-4.1150350453698366,-13.085729318745763,-7.105266469828479,13.899993896484375,5.4421987608199895,-45.363609858579395,2.9902314244586425,3,6.549995422363281,7.144996643066406,-3.782501220703125,-15.120002746582031,22.589996337890625,4,0.08337188880119406,-1.1601952534739712,208.1199951171875,-1.0764300258038808,205.19000244140625,1.0714300311305782,206.5200042724609,0.08337188880119406
8972,2019-03-25,197.0200042724609,197.3800048828125,191.91000366210938,194.1199951171875,1171600.0,0.012695971122889116,2.0220914597392525,-0.34689102195549426,37.46623344081516,48.8652754226445,7.456578983877989,7.543418733864229,-3.5822391505463145,-14.117442071990325,27.758586204868458,5.470001220703125,-0.24943562869222546,-7.253496551513706,-14.139551186282318,-0.3674419167450935,-10.696523868897998,-3.810469234129414,11.429992675781278,30.894816714561646,-19.25805371893195,3.443027317384305,3,3.159996032714872,3.754997253417997,-5.307502746582003,-17.590003967285128,19.039993286132812,0,0.08313871317032073,-1.0602384720386,194.5500030517578,-1.1601952534739712,208.1199951171875,-1.0764300258038808,205.19000244140625,0.08313871317032073
8973,2019-03-26,199.3800048828125,199.6100006103516,197.75999450683597,198.5,452100.0,0.011978482180357242,1.7612106857362924,0.3034490016048016,44.27207995753757,47.50814914364402,4.870377388504863,5.146419969031513,-5.368738781890073,-16.205947512543844,26.191434101764926,2.589996337890682,-0.009199177379969115,-4.702496337890636,-11.917956056881366,2.512963381100093,-8.310226197385987,-1.094766478395286,8.40839233398438,45.163266341625416,-10.753144715273123,3.607729859495363,3,0.7999954223632812,1.3949966430664062,-6.105003356933594,-19.44500732421875,20.399993896484375,1,0.08235529023382426,2.0220914597392525,197.0200042724609,-1.0602384720386,194.5500030517578,-1.1601952534739712,208.1199951171875,0.08235529023382426
8974,2019-03-27,199.07000732421875,201.2700042724609,198.1000061035156,199.57000732421875,388100.0,-0.0015548076587517112,-1.5983565550190755,-0.5681786655569427,44.77973278228542,46.78324213134579,4.659189087871141,5.260671625612986,-4.440589578832487,-15.719144440803746,25.11221135169247,3.1699981689453125,-0.20733924350534494,-4.716994476318348,-12.254574439324955,2.820585486688259,-8.485784457821637,-0.9482044948150588,8.083254150390644,43.289036085113445,-15.8741443309628,3.7687899815033012,3,1.1099929809570312,1.7049942016601562,-5.795005798339844,-19.135009765625,23.8599853515625,2,0.07901740668507706,1.7612106857362924,199.3800048828125,2.0220914597392525,197.0200042724609,-1.0602384720386,194.5500030517578,0.07901740668507706
8975,2019-03-28,200.6300048828125,200.8999938964844,198.5500030517578,199.50999450683597,300100.0,0.007836426891033588,1.8313340503175246,-2.240020751953068,48.969837798432664,46.35647842133321,2.7170947282318423,3.4050636447395277,-5.37993227327766,-17.155019395757478,23.62660297816869,2.349990844726591,-0.382121959597697,-2.8584968566894418,-10.39986865944448,4.682874946065596,-6.629182758066946,0.9121890446880627,5.913526279296889,72.06618031866915,7.171803272583006,3.7706859013775182,3,-0.45000457763671875,0.14499664306640625,-7.337505340576172,-20.69500732421875,22.269989013671903,3,0.08049640384506573,-1.5983565550190755,199.07000732421875,1.7612106857362924,199.3800048828125,2.0220914597392525,197.0200042724609,0.08049640384506573
8976,2019-03-29,202.1100006103516,202.5200042724609,200.0399932861328,202.0500030517578,389000.0,0.0073767417211774156,4.636357331114185,0.05356875246933914,46.54362263952829,44.77407366702863,0.7798257043465071,1.511087136780958,-6.232812934794225,-18.483462582102987,21.56342040965864,2.4800109863280966,-0.7459840237036701,-1.0665008544921477,-8.269753459342581,6.136751750358286,-4.668127156917365,2.535125447933069,3.848189451757804,96.13568672456717,29.683033154320213,3.601626302425214,3,-1.9300003051758097,-1.3349990844726847,-8.485000610351591,-22.17500305175784,16.740005493164006,4,0.07302951097057164,1.8313340503175246,200.6300048828125,-1.5983565550190755,199.07000732421875,1.7612106857362924,199.3800048828125,0.07302951097057164
8977,2019-04-01,204.97999572753903,205.3600006103516,203.33999633789062,204.2100067138672,515600.0,0.01420016381436029,1.640530567467776,12.833672431326102,51.28575579126871,44.47501413987682,-2.784291629816323,-1.5659992018758828,-8.514521729812685,-21.165475145371914,19.950426749049253,3.25,-0.8890786455181967,1.8839942932128508,-5.193524862285074,8.961513448710775,-1.6547652845361256,5.422753870961827,0.4162668785703545,94.99993976798552,27.994047377247284,3.538759577748967,4,-4.799995422363253,-4.204994201660128,-9.684997558593722,-24.489997863769503,14.940002441406278,0,0.05932287986908036,4.636357331114185,202.1100006103516,1.8313340503175246,200.6300048828125,-1.5983565550190755,199.07000732421875,0.05932287986908036
8978,2019-04-02,206.08999633789062,206.3500061035156,204.67999267578125,205.19000244140625,397300.0,0.005415165545358924,1.3521093464572547,1.1688399191471242,50.83113543936598,44.97813077949208,-4.427279176595306,-2.760843290527845,-9.140160208743339,-22.047834447693816,18.398914021331215,1.6700134277343466,-1.1079025538696783,2.9579948425293026,-4.17533103354927,10.091320718607875,-0.6086680955099837,6.524657780568589,-14.17999267578125,96.84836647727307,31.443363637430764,3.566662938039285,4,-5.909996032714844,-5.314994812011719,-9.302497863769531,-25.13500213623047,15.419998168945341,1,0.048376929486460885,1.640530567467776,204.97999572753903,4.636357331114185,202.1100006103516,1.8313340503175246,200.6300048828125,0.048376929486460885
8979,2019-04-03,207.38999938964844,208.1000061035156,206.3000030517578,206.80999755859372,407600.0,0.006307938642623023,-1.250016689395999,0.6444508494117165,53.57551886924216,45.438513805108315,-6.014928363488167,-3.9341272691280267,-9.861396656638021,-23.106174306618072,17.68199221201614,2.0100097656249716,-1.6775341187639015,4.049497985839849,-3.3340393726172124,11.433035344296911,0.3577293066113043,7.741266665068395,-15.191195678710926,92.56537709968087,27.879869388454196,3.6917686792285345,4,-7.3849945068359375,-6.614997863769531,-9.312503814697266,-26.43500518798828,15.44000244140625,2,0.059742511336671855,1.3521093464572547,206.08999633789062,1.640530567467776,204.97999572753903,4.636357331114185,202.1100006103516,0.059742511336671855
8980,2019-04-04,205.33999633789062,208.1499938964844,204.7400054931641,208.1499938964844,280000.0,-0.009884772929220298,1.4270401181606407,-4.844808081870849,49.71113212782471,47.49278320514451,-4.917909237257447,-1.752672779990121,-7.224527948308918,-20.88768408477452,17.7487730387227,3.4099884033203125,-2.0886932125974056,1.858995056152338,-5.566426779262855,9.284416891567531,-1.8537158615552585,5.571705973859935,-12.505144531249982,65.35145071373852,2.1534326649290847,3.7127109177076023,4,-5.30999755859375,-4.564994812011719,-7.262500762939453,-24.38500213623047,11.160003662109375,3,0.08566278684911421,-1.250016689395999,207.38999938964844,1.3521093464572547,206.08999633789062,1.640530567467776,204.97999572753903,0.08566278684911421
8981,2019-04-05,206.3699951171875,207.57000732421875,205.44000244140625,206.13999938964844,219900.0,0.005016065051457463,-1.6135195603942971,-0.08184908447185998,48.34699180836427,48.70175635709442,-4.576149376041855,-2.513826024045386,-7.655843064129357,-21.73766382653946,17.96629125180139,2.230010986328125,-2.2207219576276884,2.6364944458007926,-4.822890268097524,10.095879159699109,-1.0931979111483656,6.366186802749951,-12.616234785156223,62.99376958899553,3.4839807451553355,3.729692356949154,4,-3.4150009155273153,-5.594993591308594,-7.339992523193359,-24.714996337890625,13.70001220703125,4,0.0800988475573221,1.4270401181606407,205.33999633789062,-1.250016689395999,207.38999938964844,1.3521093464572547,206.08999633789062,0.0800988475573221
8982,2019-04-08,206.30999755859372,206.5399932861328,203.75999450683597,205.41000366210938,340100.0,-0.0002907281097705994,3.088277533435018,3.9130896304649463,49.69502345104132,49.30430563415039,-3.4193664723080417,-2.421237433540739,-7.06482046913473,-21.465192216962294,17.368595035730838,2.7799987792968466,-2.6818541038675505,2.476997375488253,-5.067925484450711,10.021920235427217,-1.2954640544812435,6.249458805457749,-11.692463212695259,58.086637956502464,-1.2097989974271144,3.772461429969485,4,-3.1849975585937216,-5.534996032714815,-6.219997406005831,-23.595001220703097,15.240005493164091,0,0.06078236000831905,-1.6135195603942971,206.3699951171875,1.4270401181606407,205.33999633789062,-1.250016689395999,207.38999938964844,0.06078236000831905
8983,2019-04-09,204.72999572753903,206.5800018310547,204.25999450683597,205.2100067138672,300500.0,-0.007658387134661049,-2.2675850508264217,-0.5333491573700935,49.33678342933144,49.81064459493328,-1.1182570682054802,-0.8335674922996361,-4.897051626928828,-19.641585414261215,16.68424840483345,2.3200073242187216,-1.4059458553317938,0.8649955749511378,-6.68993886823182,8.419930018134096,-2.9124716466403413,4.642462796542617,-9.300513808605416,22.095702860239996,-38.99743522185132,3.77746722159148,4,-1.3799972534179403,-4.549995422363253,-4.362495422363253,-21.919998168945284,18.99000549316409,1,0.0741952950637561,3.088277533435018,206.30999755859372,-1.6135195603942971,206.3699951171875,1.4270401181606407,205.33999633789062,0.0741952950637561
8984,2019-04-10,204.97000122070312,205.75999450683597,203.4600067138672,204.97000122070312,274100.0,0.0011723025358898465,1.9114016958645712,-0.0,45.076594470010924,49.37806200288642,-0.4842609669342437,-1.1772486881543784,-4.537928932631587,-19.654874531825897,15.619767943330087,2.2999877929687784,-0.44161518843117165,1.1325012207031193,-6.401041695721489,8.666044137127727,-2.6342702375091847,4.899272678915423,-8.777288583116473,32.19613291124807,-23.88443976779942,3.766771458212308,4,-0.8750076293945312,-4.790000915527344,-4.602500915527344,-22.160003662109375,18.449996948242188,2,0.08069470257905342,-2.2675850508264217,204.72999572753903,3.088277533435018,206.30999755859372,-1.6135195603942971,206.3699951171875,0.08069470257905342
8985,2019-04-11,205.47000122070312,205.72000122070312,203.47999572753903,205.0399932861328,320500.0,0.0024393813583560853,3.817175015176684,100.0,78.85834890531073,52.968587143528914,-0.25200863924979444,-1.7197404592164958,-4.534115104226032,-19.908578431161743,14.62721118548983,2.240005493164091,0.14940359180221208,1.603501129150402,-5.95153570330487,9.158537961605674,-2.1740172870772483,5.381019545378052,-8.559851707582595,48.90496857283936,-13.020000005536481,3.7775184162276396,4,0.274993896484375,-5.290000915527344,-4.770000457763672,-22.660003662109375,17.910003662109375,3,0.0844892223060072,1.9114016958645712,204.97000122070312,-2.2675850508264217,204.72999572753903,3.088277533435018,206.30999755859372,0.0844892223060072
8986,2019-04-12,207.3999938964844,207.5,203.9600067138672,206.3800048828125,409400.0,0.009393063047233863,4.803261875578458,2.3720237039140506,78.23720207778663,55.96319228647535,-1.5116710918201761,-3.6933923219971803,-5.95617144844411,-21.658227906198135,13.392612964752182,3.5399932861328125,0.8511230071334239,3.440994262695341,-4.244994839287358,11.12698336467804,-0.4020002882959943,7.283988813686676,-9.81545372036203,97.52459728438497,30.36608130558035,3.842994550991345,4,-1.5949935913086222,-7.219993591308622,-6.874996185302763,-24.589996337890653,19.610000610351562,4,0.04387659774019825,3.817175015176684,205.47000122070312,1.9114016958645712,204.97000122070312,-2.2675850508264217,204.72999572753903,0.04387659774019825
8987,2019-04-15,208.22999572753903,208.6199951171875,206.50999450683597,207.5,423700.0,0.00400193758669487,1.7947129619336926,0.7156897944528738,76.26111469816094,58.78874553745256,-2.047494762906865,-4.710563464725396,-6.293581617286208,-22.316876974087222,12.050263298500797,2.110000610351534,1.3497199105650566,4.236495971679659,-3.5230159796886085,11.996007923047927,0.3567399959955253,8.116251947363793,-10.011528328194942,92.44185530731984,21.571591434057567,3.879755975684137,4,-2.1899948120116903,-7.964996337890597,-6.999996185302706,-25.419998168945284,18.05999755859378,0,0.05686025951886364,4.803261875578458,207.3999938964844,3.817175015176684,205.47000122070312,1.9114016958645712,204.97000122070312,0.05686025951886364
8988,2019-04-16,209.3300018310547,209.75999450683597,208.3300018310547,208.4199981689453,277800.0,0.005282649599412048,-1.6238485875074016,1.2465876549403716,79.08161808910467,61.62275656188173,-2.9497737993841042,-5.891308116590835,-6.934474080494994,-23.179593225102792,10.646909894656426,1.5299987792969318,1.9155510678488383,5.196002197265614,-2.8525066178532654,13.244511012384493,1.17174778970616,9.220256604825067,-10.279412214283127,93.17470620719011,18.038349382380872,4.024254407559446,4,-2.720001220703125,-8.495002746582031,-8.042503356933594,-26.520004272460938,14.8699951171875,1,0.05837673106488395,1.7947129619336926,208.22999572753903,4.803261875578458,207.3999938964844,3.817175015176684,205.47000122070312,0.05837673106488395
8989,2019-04-17,209.94000244140625,210.77999877929688,208.4600067138672,210.02999877929688,413200.0,0.0029140620313177212,1.9182357344388783,-0.09889667661558067,77.89094127241268,64.75384646683595,-3.5313792726709607,-6.458326441368939,-7.115229546541684,-23.517926340479846,9.78814902636988,2.3199920654296875,2.1308943293049083,5.568502807617193,-2.8815267640636932,14.01853237929808,1.34348802177675,9.793517593457636,-9.818472335628257,88.49320566121744,12.432777122837138,4.225014785840442,4,-2.8199996948242188,-8.595001220703125,-8.462505340576172,-27.095001220703125,12.55999755859375,2,0.06563779469871567,-1.6238485875074016,209.3300018310547,1.7947129619336926,208.22999572753903,4.803261875578458,207.3999938964844,0.06563779469871567
8990,2019-04-18,213.67999267578125,213.75,209.94000244140625,210.97000122070312,587700.0,0.017814566975718815,1.673676771354228,-30.112241437775516,80.52768846620548,68.32947942881832,-6.664805294207525,-10.28788337395369,-10.365606038039232,-27.00788824711671,9.360604981455257,3.80999755859375,2.4020029775950604,9.030493164062506,-0.2625760649469271,18.32356239307194,4.383958549557775,13.677027778567236,-12.279446329180985,99.28490937457626,24.69958725484473,4.64653461450472,4,-5.074989318847656,-10.849990844726562,-11.45749282836914,-28.364990234375,7.010009765625,3,0.0455822062290252,1.9182357344388783,209.94000244140625,-1.6238485875074016,209.3300018310547,1.7947129619336926,208.22999572753903,0.0455822062290252
8991,2019-04-22,210.7700042724609,212.97000122070312,210.3800048828125,211.8600006103516,293800.0,-0.01361844114126165,-1.7700567922188133,-0.40221393903223907,65.24489605697894,70.05724305170027,-3.4252393244786106,-6.430102735603015,-6.996170922426131,-23.85203565426005,9.449233227642498,3.29998779296875,2.4051013987966314,5.3095046997069915,-3.057368857785292,13.676378257199275,1.1260679209608497,9.492941478453133,-7.640534414384689,58.83986924660785,-12.619385258909475,4.183436778746145,4,-2.1650009155273153,-7.940002441406222,-8.5475044250488,-23.70000457763669,11.169998168945341,0,0.05982825048506779,1.673676771354228,213.67999267578125,1.9182357344388783,209.94000244140625,-1.6238485875074016,209.3300018310547,0.05982825048506779
8992,2019-04-23,213.3999938964844,213.69000244140625,210.3699951171875,211.52999877929688,333700.0,0.012478007167584071,1.7101965571360953,-1.7155976145812284,67.82058740817558,72.11099904934962,-5.524733253288304,-8.189926729948638,-9.206630235614398,-26.253659027811835,9.233582577197645,3.32000732421875,2.8182171655433024,7.120494842529325,-0.9697868980814519,15.210776583140103,3.0753539722239225,11.165635712834728,-8.783649818538862,93.54232063174838,24.249723459484358,4.045140870305393,4,-4.79499053955081,-10.569992065429716,-11.787494659423857,-26.329994201660185,10.200012207031193,1,0.06377694938901213,-1.7700567922188133,210.7700042724609,1.673676771354228,213.67999267578125,1.9182357344388783,209.94000244140625,0.06377694938901213
8993,2019-04-24,215.8000030517578,216.0,213.0800018310547,213.6699981689453,496600.0,0.011246528696892133,1.3083000615176772,1.1390430184737734,69.45860565218118,74.82011140292408,-6.916689765773157,-9.799123592649124,-11.25953528851457,-28.42643195445271,9.778097495553839,2.9199981689453125,3.318176357776167,8.699504089355457,0.23339470996785394,17.16561346874306,4.466449399661656,12.932558779049259,-9.904947144724645,97.3475182184842,29.718243926392034,4.233054689693797,4,-6.060005187988281,-11.845001220703125,-13.835002899169922,-28.730003356933594,6.029998779296875,2,0.048609777970480605,1.7101965571360953,213.3999938964844,-1.7700567922188133,210.7700042724609,1.673676771354228,213.67999267578125,0.048609777970480605
8994,2019-04-25,214.8000030517578,215.38999938964844,213.3300018310547,214.2899932861328,548300.0,-0.004633920231039812,1.4378634114630358,0.2394406556249642,73.00587270923137,74.16983627002638,-4.889889926505759,-7.968814107626713,-10.012963605980701,-27.280783077469266,10.77427632918216,2.470001220703125,3.7880292262493924,6.913004302978521,-1.3316522390298644,15.157660844986907,2.7906760319743285,11.035332573982714,-7.288156089849963,80.19806218336741,11.77335719186354,4.122328271004194,4,-4.819999694824219,-10.845001220703125,-11.69000244140625,-27.730003356933594,8.589996337890625,3,0.04376160969708809,1.3083000615176772,215.8000030517578,1.7101965571360953,213.3999938964844,-1.7700567922188133,210.7700042724609,0.04376160969708809
8995,2019-04-26,216.77999877929688,217.4600067138672,214.5,216.19000244140625,269600.0,0.009217857073595903,2.0358853172243263,1.1568334131163236,74.19807927767889,73.72104484779219,-5.6958231997382995,-9.145764689639748,-11.756014462344808,-29.098944068639923,11.968091459385487,2.9600067138671875,4.502586782054777,8.085500335693354,-0.32825521270262925,16.499255884089337,3.8786225614953764,12.292378109891331,-7.910047331294294,90.4089305736994,20.417481400499526,4.206877774197984,4,-4.7949981689453125,-12.094993591308594,-12.859996795654297,-29.11499786376953,9.720001220703125,4,0.026386203768395733,1.4378634114630358,214.8000030517578,1.3083000615176772,215.8000030517578,1.7101965571360953,213.3999938964844,0.026386203768395733
8996,2019-04-29,216.8699951171875,217.83999633789062,216.0500030517578,216.6000061035156,491300.0,0.00041515056000274164,-1.6131381983426891,0.45761133812656757,74.5125541567137,73.52676034318695,-4.806708666326756,-8.5095725902342,-11.59185189655662,-29.014401234649796,13.666896580817554,1.7899932861328125,5.4516210911369285,7.437496948242199,-1.1323259177694638,16.00731981425386,3.1525855152363533,11.722408381248044,-6.453833721329289,87.01471134951404,14.876376511107622,4.284911433005837,4,-3.7849960327148438,-11.9949951171875,-12.429996490478516,-26.694992065429688,13.639999389648466,0,0.017614273113966572,2.0358853172243263,216.77999877929688,1.4378634114630358,214.8000030517578,1.3083000615176772,215.8000030517578,0.017614273113966572
8997,2019-04-30,217.13999938964844,217.25,215.72000122070312,216.47999572753903,571100.0,0.0012450052037629167,2.477250658898599,2.444557477110733,80.67230757162505,73.70350361902254,-4.112374816778214,-8.244573817390744,-11.676045503801475,-29.138298787440363,14.899225137256217,1.529998779296875,5.57394753632974,7.099501037597662,-1.8569593347718296,16.055961409967153,2.621270851412902,11.577731223782422,-5.2390710053837495,85.29416478870078,6.54380789686968,4.478230186184752,4,-3.9899978637695312,-12.264999389648438,-15.742500305175781,-26.75,14.399993896484375,1,0.02210556813691622,-1.6131381983426891,216.8699951171875,2.0358853172243263,216.77999877929688,1.4378634114630358,214.8000030517578,0.02210556813691622
8998,2019-05-01,216.05999755859372,219.0200042724609,216.0500030517578,217.6100006103516,383500.0,-0.004973758101181058,-2.783460166584019,-2.3484764414851655,76.31705872214182,73.52862778010356,-2.2097027881259237,-6.724095048542836,-10.409280726965306,-27.759231826698255,16.100221693886812,2.9700012207030966,5.610616157424943,5.520999145507773,-3.617631694305345,14.65962998532089,0.9516837256012138,10.090314565414332,-2.971255583603835,47.9788146956286,-35.14593766918405,4.56931541990656,5,-1.5799942016601278,-7.669998168945284,-15.582496643066378,-24.159996032714815,16.55999755859378,2,0.03489775354124536,2.477250658898599,217.13999938964844,-1.6131381983426891,216.8699951171875,2.0358853172243263,216.77999877929688,0.03489775354124536
8999,2019-05-02,219.77999877929688,219.9499969482422,215.38999938964844,215.38999938964844,485900.0,0.01721744544449666,-1.077447923726899,-2.832252094387626,79.45658810906419,73.40961662931007,-4.902682647848366,-9.979952833529097,-13.881579053459461,-31.12899459847617,17.048999718156203,4.55999755859375,5.820452770008615,8.621500396728521,-1.2673398141274959,18.51034060758454,3.6770802913005127,13.56592050215653,-5.505004344812789,96.8807657956553,9.038003062975548,4.944420105428005,5,-4.620002746582031,-10.754997253417969,-19.30249786376953,-27.25499725341797,14.759994506835938,3,0.00932752326482822,-2.783460166584019,216.05999755859372,2.477250658898599,217.13999938964844,-1.6131381983426891,216.8699951171875,0.00932752326482822
9000,2019-05-03,222.92999267578125,223.13999938964844,218.4199981689453,219.3800048828125,456400.0,0.014332486641096098,1.3778336369716118,0.8086533682304321,80.43906588141544,75.09785772091413,-7.378506738625248,-12.379272421683964,-16.739580661640844,-33.80420840231159,18.66517881052928,4.720001220703125,5.996180083507767,10.89199447631836,0.09490688954525694,21.689082063091462,5.493450682931808,16.29053826970491,-7.5399932861328125,97.29023595010081,10.231304245775192,5.398543793386545,5,-6.174995422363281,-12.084991455078125,-22.452491760253906,-30.404991149902344,9.350006103515625,4,0.0020634581661527207,-1.077447923726899,219.77999877929688,-2.783460166584019,216.05999755859372,2.477250658898599,217.13999938964844,0.0020634581661527207
9001,2019-05-06,222.8999938964844,223.9900054931641,218.3600006103516,218.3600006103516,416600.0,-0.00013456591881955138,-1.4801820302285797,1.2788757457490156,79.68436321510589,76.41605503279527,-6.087037868048185,-11.644406451441483,-16.45769572295805,-33.29701930160678,20.413754864578863,5.6300048828125,6.247264966522721,10.035495758056669,-1.4438759035704436,21.51486741968378,4.295809927243113,15.775181588870225,-7.509994506835966,87.32545554550136,0.9082902229543066,5.739685830813551,5,-4.364990234375028,-10.884994506835966,-22.42249298095706,-30.339996337890653,11.800003051757784,0,0.016150768066810484,1.3778336369716118,222.92999267578125,-1.077447923726899,219.77999877929688,-2.783460166584019,216.05999755859372,0.016150768066810484
9002,2019-05-07,218.8500061035156,222.25,217.6499938964844,220.27999877929688,542800.0,-0.018169528505458943,-1.4020812417332202,-0.3149768260999683,67.20899994097265,76.16609884266099,-1.3216515097620913,-6.963822098785641,-12.199624324120151,-28.770823593452377,22.603031282613824,5.25,6.020030972117212,5.358507537841774,-5.982504320162803,16.69951939584635,-0.31199839116050043,11.029013466844049,-1.740005493164034,40.232607654228524,-43.457247980273245,5.670505929002282,5,-0.19000244140622158,-5.185005187988253,-18.372505187988253,-25.985008239746065,17.11000061035159,1,0.05327844678151483,-1.4801820302285797,222.8999938964844,1.3778336369716118,222.92999267578125,-1.077447923726899,219.77999877929688,0.05327844678151483
9003,2019-05-08,219.9199981689453,222.2100067138672,218.58999633789062,219.58999633789062,537900.0,0.0048891571194364936,-2.1073026018506997,-0.23077169320072954,67.74540132803787,75.58160202252839,-1.9509229715987146,-7.2069739309051215,-13.004189053800246,-29.397141726657992,24.90036229705958,3.6200103759765625,6.433776821392399,5.668999481201183,-5.227286499127672,16.56528546153004,0.22085649103675564,11.11714247136561,-2.270004272460909,52.67436702684463,-29.151778269530958,5.448142990164432,5,-0.6749954223632812,-6.1949920654296875,-19.44249725341797,-26.900001525878906,16.449996948242188,2,0.05283737365376329,-1.4020812417332202,218.8500061035156,-1.4801820302285797,222.8999938964844,1.3778336369716118,222.92999267578125,0.05283737365376329
9004,2019-05-09,221.50999450683597,221.9199981689453,216.38999938964844,218.17999267578125,351500.0,0.007229885190655594,1.6650537733247541,10.09085864891117,65.07511602751399,74.56793943917673,-2.781517562344135,-7.899302495834803,-14.362193083105865,-30.508637362537428,27.188562004004595,5.529998779296875,6.650868753038225,6.431996154785196,-3.999136560690715,16.863128870261107,1.2164297970472546,11.647562512523137,2.480010986328125,67.36830270200825,-11.74341518844129,5.215566357737954,5,-1.819992065429716,-7.784988403320341,-21.032493591308622,-28.05499267578128,10.760009765624943,3,0.05015575317532073,-2.1073026018506997,219.9199981689453,-1.4020812417332202,218.8500061035156,-1.4801820302285797,222.8999938964844,0.05015575317532073
9005,2019-05-10,222.8300018310547,223.6000061035156,217.75,219.8000030517578,401000.0,0.005959132124749189,1.5601736227045269,0.9099090430040934,74.73340902234736,74.59247886869157,-3.5236287351583258,-8.276392921245076,-15.482312086139586,-31.304079506782784,29.719020575429656,5.850006103515597,6.689902564641386,6.8840034484863395,-3.058483630078996,16.826490527051675,1.912759909203686,11.855246987768993,1.008003540039084,84.73680617739501,2.934395801458578,4.9712435392826615,5,-3.1399993896484375,-9.104995727539062,-22.439998626708984,-27.790000915527344,8.610000610351562,4,0.05255123349124413,1.6650537733247541,221.50999450683597,-2.1073026018506997,219.9199981689453,-1.4020812417332202,218.8500061035156,0.05255123349124413
9006,2019-05-13,216.5,220.1699981689453,215.8800048828125,217.9600067138672,581600.0,-0.0284073140018819,-2.1777763963220624,-0.48185059474049974,55.519956527645625,71.7977731971383,3.0713557899279635,-1.2961397876185856,-9.078272205976162,-24.424791226564594,31.607872486992704,6.9499969482421875,6.610465221223819,0.09900131225586506,-8.993322850952353,9.191325475464083,-4.447160769348244,4.645163393859974,7.189045251464876,8.031023564152159,-69.30029185922501,4.546162081604108,5,3.19000244140625,-2.774993896484375,-16.09749984741211,-21.459999084472656,18.600006103515597,0,0.07288683038936195,1.5601736227045269,222.8300018310547,1.6650537733247541,221.50999450683597,-2.1073026018506997,219.9199981689453,0.07288683038936195
9007,2019-05-14,220.07000732421875,221.5399932861328,216.3800048828125,217.2100067138672,365700.0,0.016489641220409856,-1.2831785512941263,-1.9588955195802806,57.29915641023364,69.68467294025963,-0.04394281222531049,-4.146221590375518,-12.474492123926325,-27.425243813148768,33.40269792117759,5.1599884033203125,6.4248132465845345,3.0770080566406364,-5.287972140151737,11.44198825343301,-1.1054820417555504,7.259498155036823,3.5299987792968466,54.27463444137444,-19.676909035924133,4.1824900983961815,5,-0.3800048828125,-6.345001220703125,-18.20500946044922,-25.030006408691406,12.55999755859375,1,0.06647879827835768,-2.1777763963220624,216.5,1.5601736227045269,222.8300018310547,1.6650537733247541,221.50999450683597,0.06647879827835768
9008,2019-05-15,221.5500030517578,222.4499969482422,217.9900054931641,218.44000244140625,423800.0,0.006725113274334893,-1.2244376881190742,1.0874125687579028,61.352176983592514,67.6730717040961,-0.7412331377097132,-4.91582210919546,-13.720589342596213,-28.296866749856576,35.06483530095454,4.459991455078097,6.272840344063297,3.9460037231445426,-3.8264114312145807,11.718418877503666,0.05979614596498095,7.832211300324104,1.741203002929666,73.44556052322643,0.27242130980488355,3.8862075771795648,5,-1.6149978637695312,-7.8249969482421875,-19.60000228881836,-26.51000213623047,10.830001831054688,2,0.06504176693124641,-1.2831785512941263,220.07000732421875,-2.1777763963220624,216.5,1.5601736227045269,222.8300018310547,0.06504176693124641
9009,2019-05-16,223.72000122070312,224.8699951171875,221.6300048828125,221.92999267578125,354200.0,0.009794620352310934,-1.7113069016152718,0.5755653355706345,61.59760428715095,65.57957597140006,-2.563105190446521,-6.3248006830753525,-15.557339620194568,-29.743415242805327,36.721847237208635,3.3199920654296875,6.0570492347931975,5.427001953125,-1.9160762751285176,12.770080181378518,1.755462838998227,9.098541067251773,-7.839996337890625,87.20806289547293,15.545304855596143,3.671539114126763,5,-3.345001220703125,-9.555000305175781,-21.955001831054688,-28.31500244140625,9.389999389648466,3,0.05654386656294075,-1.2244376881190742,221.5500030517578,-1.2831785512941263,220.07000732421875,-2.1777763963220624,216.5,0.05654386656294075
9010,2019-05-17,223.4199981689453,225.3300018310547,221.82000732421875,222.47000122070312,350900.0,-0.0013409755503347442,-2.1200162761520462,0.530722018583241,60.869574024903244,63.489043839155315,-2.4432154485231763,-5.541818958565557,-14.89845964488336,-28.729211989169073,37.81234730811597,3.5099945068359375,6.025319364962343,4.639998626708973,-2.706847347950543,11.986844601368489,0.9665756393792151,8.313421614038731,-7.360193481445322,79.78831450877179,9.651598294109775,3.673422987329765,5,-2.8149948120117188,-9.014999389648438,-21.282501220703125,-28.014999389648438,8.029998779296875,4,0.03961152169029836,-1.7113069016152718,223.72000122070312,-1.2244376881190742,221.5500030517578,-1.2831785512941263,220.07000732421875,0.03961152169029836
9011,2019-05-20,223.3800048828125,224.0200042724609,221.2899932861328,221.4600067138672,271700.0,-0.00017900495237932468,-1.4159121751635324,2.0210571965498962,60.43479924981816,62.736354873471484,-2.6015531903599367,-4.75233239862186,-14.453647286877526,-27.904930169931333,38.877879372295624,2.7300109863280966,5.530958480196773,3.9695053100585938,-2.606945685727254,10.545956305844442,0.681279812165684,7.2577308079515035,-6.949392309570328,78.21231717151397,9.580119198704779,3.288225497892918,5,-2.7750015258789062,-8.735000610351562,-20.41750717163086,-27.400001525878906,9.389999389648409,0,0.03608200099566705,-2.1200162761520462,223.4199981689453,-1.7113069016152718,223.72000122070312,-1.2244376881190742,221.5500030517578,0.03608200099566705
9012,2019-05-21,227.00999450683597,227.63999938964844,224.5500030517578,225.0500030517578,570000.0,0.016250288945636848,-1.0878413906158175,1.0208298563924203,66.87212369177499,62.63932402499783,-5.534314831219746,-7.705479385059959,-17.725004313430333,-30.849457569738178,40.06423888915977,4.2599945068359375,4.796666866915018,6.9189949035644815,0.147527667505301,13.690462139623662,3.5332612855349055,10.304728521594058,-10.223406363281299,93.47144786234536,21.308572278394436,3.3857336180295867,5,-5.249992370605497,-9.934997558593778,-24.017494201660185,-30.86999511718753,8.669998168945284,1,0.03563724854605921,-1.4159121751635324,223.3800048828125,-2.1200162761520462,223.4199981689453,-1.7113069016152718,223.72000122070312,0.03563724854605921
9013,2019-05-22,226.2899932861328,227.3500061035156,225.8800048828125,226.6100006103516,337800.0,-0.0031716719004698524,-1.5789854102529284,-0.1632697547684045,61.05263485132115,62.19238167208752,-4.264124131000614,-6.4921559036860685,-16.639927669053066,-29.492636187285882,40.82687993378287,1.4700012207030966,4.0730772378341555,5.674494171142584,-1.3189392455788607,12.667927587864028,2.177777462781876,9.171210879503292,-8.852200467812509,78.74008179664258,9.302996925490419,3.4967167083607205,5,-4.529991149902344,-8.30499267578125,-23.137493133544922,-28.49999237060547,11.0,2,0.028017198218142303,-1.0878413906158175,227.00999450683597,-1.4159121751635324,223.3800048828125,-2.1200162761520462,223.4199981689453,0.028017198218142303
9014,2019-05-23,224.1999969482422,225.0500030517578,223.1999969482422,224.6100006103516,362800.0,-0.009235920278842902,1.8682075181566558,1.2812321190158056,52.236713041468576,59.69274878532321,-1.9583661819472695,-3.8597175667830186,-14.247715266117268,-26.766079018241868,41.226703443111006,3.089996337890625,3.9169770719717008,3.1144981384277344,-3.4857277432647322,9.714724020120201,-0.18561480241851314,6.414611079273982,-6.1500717356422,45.82678527660433,-19.25728744168257,3.3001129408462346,5,-2.4399948120117188,-6.149993896484375,-20.477497100830078,-26.235000610351562,14.669998168945312,3,0.03648531688632772,-1.5789854102529284,226.2899932861328,-1.0878413906158175,227.00999450683597,-1.4159121751635324,223.3800048828125,0.03648531688632772
9015,2019-05-24,222.5,225.72000122070312,222.3800048828125,224.8699951171875,434800.0,-0.007582502102507327,-1.559398531406389,5.78042426497913,49.33467342805362,59.00549510759077,-0.3465457572355035,-1.801588898584498,-12.238715277612044,-24.450188696741577,41.1218209975376,3.339996337890625,3.6231258485194644,1.1285011291503793,-5.175244214197988,7.432246472498747,-2.023371542523819,4.280373800824577,-3.8746703367771147,19.05520552487781,-41.43029487051906,3.1518726716741847,5,-0.48999786376953125,-3.7099990844726562,-18.267498016357422,-23.645004272460938,15.5,4,0.04768539600158017,1.8682075181566558,224.1999969482422,-1.5789854102529284,226.2899932861328,-1.0878413906158175,227.00999450683597,0.04768539600158017
9016,2019-05-28,220.69000244140625,223.91000366210938,220.6100006103516,222.8999938964844,686700.0,-0.0081348204880618,-1.78481843935106,0.9324877671903288,53.306969575638604,58.561918792635765,2.3694842471659854,0.3259808519011358,-10.155653181202013,-22.020586566864324,40.70252366245805,3.300003051757784,3.2959290591514048,-0.8724967956542855,-6.823578147577564,5.078584556268993,-3.8480374716159247,2.1030438803073537,-1.5237925945978361,1.1380063292508993,-59.35193745144003,2.9755406759616343,5,2.125,-1.6850051879882812,-14.97249984741211,-18.860000610351562,18.839996337890625,1,0.04875614838824771,-1.559398531406389,222.5,1.8682075181566558,224.1999969482422,-1.5789854102529284,226.2899932861328,0.04875614838824771
9017,2019-05-29,221.94000244140625,222.44000244140625,219.7100067138672,220.97000122070312,392700.0,0.0056640535872569675,1.7715675491456633,-0.43891627656488935,53.607152452279465,57.70136051137875,1.5786505203331558,-0.5754822017578078,-11.176586683099742,-22.59463087330886,40.2938403291457,2.7299957275390625,2.6165095861950647,0.13750305175781818,-5.437913029497679,5.712919133013315,-2.650204988869916,2.9252110923855525,-2.265365222027441,29.18842808496201,-30.956261481480578,2.7877080406277472,5,1.7350006103515625,-2.9350051879882812,-16.22249984741211,-20.110000610351562,17.589996337890625,2,0.04879697986807874,-1.78481843935106,220.69000244140625,-1.559398531406389,222.5,1.8682075181566558,224.1999969482422,0.04879697986807874
9018,2019-05-30,223.6000061035156,224.75,221.9499969482422,222.08999633789062,345800.0,0.00747951538185454,-2.1284800954735315,1.556709139531196,53.72285747678148,56.82638864355992,0.2682275339814453,-1.7303607460993078,-12.5506292792044,-23.68590896844134,39.7077003380195,2.80999755859375,3.020232056019694,1.4205062866210767,-3.501348796677007,6.3423613699191606,-1.0404212550279794,3.881433828270133,-3.889999389648409,64.72550657448711,5.2675810685477416,2.4609275416490486,5,0.07499694824221592,-3.240005493164034,-17.882503509521456,-21.77000427246091,14.65998840332037,3,0.05402498319554261,1.7715675491456633,221.94000244140625,-1.78481843935106,220.69000244140625,-1.559398531406389,222.5,0.05402498319554261
9019,2019-05-31,221.8300018310547,222.9600067138672,221.0,221.4499969482422,341800.0,-0.007915940179543113,-2.0625134110578642,0.251657235246569,48.246843644433696,55.42386304572997,1.9466528231751852,0.21196684506179508,-10.466459153225344,-21.356328412784393,38.7940639980389,2.6000061035155966,3.0826035318012828,-0.45199813842774006,-5.2472049761104245,4.343208699254944,-2.849601557269068,1.945605280413588,-2.1199951171875,35.27449342551242,-20.118920956927653,2.3976034188413378,5,1.845001220703125,-1.345001220703125,-14.982501983642578,-18.514999389648438,16.589996337890625,4,0.06969296906399713,-2.1284800954735315,223.6000061035156,1.7715675491456633,221.94000244140625,-1.78481843935106,220.69000244140625,0.06969296906399713
9020,2019-06-03,223.38999938964844,224.6300048828125,221.8800048828125,222.16000366210938,431200.0,0.007032401143745481,-2.072637223060464,3.2367892707998713,64.50527119222295,55.87613770599717,0.42683912769035715,-1.3826925267139814,-11.782143003745546,-22.371855939681325,37.43194246973446,2.8000030517578125,2.9327312399032337,1.0849990844726562,-3.727675602130489,5.897673771075802,-1.3213382588289164,3.491336427774229,-3.204193115234375,73.015824959658,11.15090608442717,2.406337343301571,6,0.285003662109375,-2.3199996948242188,-16.422496795654297,-19.43499755859375,15.300003051757812,0,0.06929583137040107,-2.0625134110578642,221.8300018310547,-2.1284800954735315,223.6000061035156,1.7715675491456633,221.94000244140625,0.06929583137040107
9021,2019-06-04,226.5,226.8699951171875,223.92999267578125,225.0,521000.0,0.01392184349724146,1.6250136239782016,1.2195164311677356,63.80420511395948,55.53525786401767,-2.4518903708946596,-4.436629473137032,-14.169185874282249,-24.938204167261517,36.035841052901674,3.4799957275390625,2.6856746234055606,4.0149993896484375,-1.1479196470817499,9.177918426378625,1.433539871283358,6.596458908013517,-5.866942138671874,94.83246206074969,30.685229614123898,2.581459518365089,6,-2.9699935913085938,-4.9850006103515625,-18.164997100830078,-21.81499481201172,13.490005493164091,1,0.050772626931567366,-2.072637223060464,223.38999938964844,-2.0625134110578642,221.8300018310547,-2.1284800954735315,223.6000061035156,0.050772626931567366
9022,2019-06-05,230.50999450683597,231.0500030517578,227.1300048828125,227.5,545300.0,0.017704170008105757,-1.0906741970792524,2.0066630045573106,67.350889821043,56.23506397176454,-6.608112545011721,-7.9351364967801885,-17.47434803677845,-28.395348627237723,35.166295124564364,4.5500030517578125,2.5880088788996716,7.441994476318399,1.4419189127625032,13.442070039874295,4.441956694540437,10.442032258096361,-9.456520153808611,94.62678227916163,30.348060420042117,3.0000377817779484,6,-5.129989624023466,-7.289993286132841,-21.529994964599638,-25.634994506835966,11.930007934570284,2,0.03913064286760637,1.6250136239782016,226.5,-2.072637223060464,223.38999938964844,-2.0625134110578642,221.8300018310547,0.03913064286760637
9023,2019-06-06,231.5399932861328,231.8999938964844,229.63999938964844,230.16000366210938,373900.0,0.004468347593779898,1.1523851044504683,0.4584691503221544,65.84278610410237,57.74684986761274,-7.615984515287579,-8.484988828904932,-17.84909519331717,-28.865845101275227,34.29781975620332,2.259994506835966,2.556481490644387,7.890993499755865,0.9914458894698441,14.790541110041886,4.44121969461284,11.34076730489889,-9.68679663720701,96.69724025746746,33.85993743662813,3.449773805143017,6,-5.734992980957031,-7.894996643066406,-22.52749252319336,-26.664993286132812,11.720001220703153,3,0.034508101083384535,-1.0906741970792524,230.50999450683597,1.6250136239782016,226.5,-2.072637223060464,223.38999938964844,0.034508101083384535
9024,2019-06-07,232.6199951171875,233.47000122070312,231.8800048828125,233.16000366210938,684800.0,0.004664428877822591,1.7413643419010287,-0.39131348201550215,68.06756785103188,59.82828258127699,-8.242826210682864,-9.159598319661882,-18.237792140133877,-29.356341578820007,34.498007950338724,1.9300079345703125,1.9889113889439898,8.415495300292974,0.5234652794389376,16.30752532114701,4.469480289865942,12.361510310720007,-9.762118743505823,92.66603647891812,30.652154181000668,3.9460150104270233,6,-6.029991149902344,-8.189994812011719,-21.184993743896484,-27.154991149902344,6.82000732421875,4,0.024245548568631037,1.1523851044504683,231.5399932861328,-1.0906741970792524,230.50999450683597,1.6250136239782016,226.5,0.024245548568631037
9025,2019-06-10,234.5399932861328,235.3000030517578,233.00999450683597,233.5399932861328,616700.0,0.008253796789816192,-1.223311901869608,-1.8518225487425826,70.40964909783882,61.7285803059659,-9.247856643733144,-10.706247109858424,-19.48021274741828,-30.683735848989443,34.46388114135564,2.6800079345703125,1.7884867585313486,9.74999389648437,0.6432972242143364,18.856690568754402,5.196645560349367,14.303342232619372,-10.408661930808563,93.3156633943729,31.973088088209735,4.5533483361350156,6,-7.0349884033203125,-8.949989318847656,-22.447494506835938,-28.60999298095703,25.830001831054688,0,0.016543041672551828,1.7413643419010287,232.6199951171875,1.1523851044504683,231.5399932861328,-1.0906741970792524,230.50999450683597,0.016543041672551828
9026,2019-06-11,232.27999877929688,236.38999938964844,231.25,235.2400054931641,443800.0,-0.009635859859852602,-1.0478067789088454,-2.960006713867216,60.14633639038074,62.45515629908826,-5.77861102077523,-7.592722529613411,-16.602643816530502,-27.849919163347153,34.98801639238221,5.1399993896484375,2.033473326727176,6.700999450683582,-2.1111001645443537,15.513099065911518,2.2949496430696286,11.107049258297536,-6.5850533864719125,55.61551783516213,-1.5942755484327478,4.4060498076139645,6,-3.5849990844726562,-6.144996643066406,-18.479999542236328,-24.75499725341797,28.369995117187557,1,0.02759602073271883,-1.223311901869608,234.5399932861328,1.7413643419010287,232.6199951171875,1.1523851044504683,231.5399932861328,0.02759602073271883
9027,2019-06-12,234.6999969482422,235.22999572753903,232.4199981689453,232.4199981689453,361800.0,0.010418452650521548,-1.4649114588213,-0.770268110749682,65.19698022477365,63.73005882664295,-6.9266712832934445,-9.339312478231875,-18.45673660061925,-29.71835068897991,35.245909586210146,2.949996948242159,2.6179727929840624,8.38949813842774,-0.9123861991298838,17.691382475985364,3.738555969648928,13.040440307206552,-7.293842915925467,74.96292679398148,19.630704106237815,4.650942168778812,6,-6.004997253417969,-8.564994812011719,-19.42499542236328,-26.74999237060547,23.15000915527338,2,0.022539448716262678,-1.0478067789088454,232.27999877929688,-1.223311901869608,234.5399932861328,1.7413643419010287,232.6199951171875,0.022539448716262678
9028,2019-06-13,235.9600067138672,236.6300048828125,233.63999938964844,234.4900054931641,486400.0,0.005368597281673049,1.128119637698473,0.6447377226914252,71.9076217775469,66.35903417476665,-6.98341652074177,-9.97587682705364,-19.160315926789764,-30.477735897362436,35.4115931920434,2.9900054931640625,3.309879043320109,8.929007720947254,-1.0294562352214598,18.88747167711597,3.9497757428628972,13.908239699031611,-7.116437424377381,87.5465137385701,29.730846838334216,4.9792319780843615,6,-6.7050018310546875,-9.705001831054688,-19.797504425048828,-28.01000213623047,23.069992065429744,3,0.02746226285455622,-1.4649114588213,234.6999969482422,-1.0478067789088454,232.27999877929688,-1.223311901869608,234.5399932861328,0.02746226285455622
9029,2019-06-14,236.3699951171875,237.4499969482422,235.1499938964844,236.13999938964844,336100.0,0.0017375334448836988,-1.081444402250865,0.15645954867238568,77.14286055550386,67.76321077068674,-5.715001145745475,-9.89699148186034,-19.03954679511679,-30.345303725557358,35.16728378352412,2.300003051757784,3.998172630235956,8.706496429443348,-1.9490214968893724,19.36201435577607,3.378737466276988,14.034255392609708,-6.124867420899619,82.58060705399399,19.04152363545421,5.327758963166366,6,-5.680000305175781,-9.704994201660156,-19.884990692138672,-28.41999053955078,24.420013427734432,4,0.029149213233399474,1.128119637698473,235.9600067138672,-1.4649114588213,234.6999969482422,-1.0478067789088454,232.27999877929688,0.029149213233399474
9030,2019-06-17,232.2700042724609,236.5800018310547,232.0800018310547,235.9499969482422,677600.0,-0.01734564847240405,-1.2167501014747666,-16.000265375174276,70.79743121619315,68.54023589315715,-0.249111612266546,-5.375594800669859,-14.379409759982622,-25.71132723739933,34.411974488525324,4.5,4.538204345370161,4.164005279540987,-6.484560351267447,14.812570910349422,-1.16027753586323,9.488288094945204,-0.583902725782167,16.45168991172002,-52.7095136665196,5.324282815404213,6,0.01999664306643467,-5.605003356933565,-15.562499999999972,-24.31999969482419,29.639999389648523,0,0.03086923854590662,-1.081444402250865,236.3699951171875,1.128119637698473,235.9600067138672,-1.4649114588213,234.6999969482422,0.03086923854590662
9031,2019-06-18,231.44000244140625,235.0,230.50999450683597,233.8300018310547,803400.0,-0.003573435294214944,-1.1129361754072435,0.6494576484832352,67.32313260574874,68.53715175812445,1.5145977834192763,-4.1221420401648174,-13.02056245067456,-24.352812649831264,33.66572930762129,4.490005493164034,5.465611342129478,2.9310035705566406,-7.573573307650605,13.435580448763886,-2.321284868546968,8.18329200966025,6.0099945068359375,13.400685985664303,-58.3045253846575,5.252288439103618,6,2.1049957275390625,-4.775001525878906,-14.732498168945312,-23.48999786376953,29.32000732421875,1,0.12499996703510874,-1.2167501014747666,232.2700042724609,-1.081444402250865,236.3699951171875,1.128119637698473,235.9600067138672,0.12499996703510874
9032,2019-06-19,235.1000061035156,236.5,230.6699981689453,231.1499938964844,814100.0,0.01581404953119958,-1.3747443921661249,-1.6527251948847692,69.54453888555801,68.94845762273063,-1.5934051912183236,-7.5311104898646875,-16.096353227505944,-27.496934296212345,32.34464705466252,5.8300018310546875,5.968432363599362,6.1865066528320085,-4.691439079890785,17.0644523855548,0.7475337864705978,11.62547951919342,2.2111907958984602,66.13847236269238,-6.183197378614764,5.438972866361401,6,-1.120010375976534,-8.185005187988253,-18.39250183105466,-27.150001525878878,26.589996337890653,2,0.1086771039117671,-1.1129361754072435,231.44000244140625,-1.2167501014747666,232.2700042724609,-1.081444402250865,236.3699951171875,0.1086771039117671
9033,2019-06-20,232.6300048828125,237.5500030517578,230.02999877929688,236.8800048828125,813700.0,-0.010506172507777634,1.6905220747599263,-1.075946041998254,67.92830390745836,68.93298385122247,1.1705725410745345,-4.808302056956137,-13.007859573013889,-24.488402190240407,31.026005329128402,7.5200042724609375,6.277505825789007,3.3995048522949105,-7.52594522065624,14.324954925246061,-2.0632201841806648,8.862229888770486,-2.120010375976534,34.57452960548342,-40.68048050229656,5.462725036475575,6,1.1599960327148438,-4.8600006103515625,-15.922500610351562,-24.68000030517578,28.05999755859375,3,0.10841250350919984,-1.3747443921661249,235.1000061035156,-1.1129361754072435,231.44000244140625,-1.2167501014747666,232.2700042724609,0.10841250350919984
9034,2019-06-21,232.3800048828125,234.1300048828125,230.8699951171875,232.67999267578125,924400.0,-0.0010746679050535057,1.0374983310763126,0.07058536305147059,65.60224056997255,68.39882734812622,1.5454728751108178,-4.125575285117975,-12.13725746505611,-23.697614166969913,30.793726307355673,3.260009765625,6.157322157118841,2.740504455566395,-8.00295107715553,13.48395998828832,-2.6312233107945815,8.112232221927371,-2.350006103515625,31.250063409160546,-42.458689175224336,5.371727766360964,6,1.4099960327148438,-3.75,-15.549999237060547,-24.43000030517578,30.470001220703068,4,0.11468281838587546,1.6905220747599263,232.6300048828125,-1.3747443921661249,235.1000061035156,-1.1129361754072435,231.44000244140625,0.11468281838587546
9035,2019-06-24,233.1100006103516,233.72999572753903,231.2700042724609,232.47999572753903,441600.0,0.0031413878655661698,1.6310137737451025,-2.100101729399986,62.50474131336552,68.66087233956897,0.6607900179573676,-4.237183265643409,-12.241491959979555,-23.93329098295621,30.87637169302094,2.459991455078125,6.058756128142591,2.9400001525879134,-7.357644179411238,13.237644484587065,-2.2088220134116625,8.08882231858749,-3.080001831054716,40.95744788781588,-28.836752760374388,5.1488221659995785,6,0.6800003051757528,-4.479995727539091,-15.840000152587919,-24.720001220703153,27.33000183105466,0,0.11874225842776287,1.0374983310763126,232.3800048828125,1.6905220747599263,232.6300048828125,-1.3747443921661249,235.1000061035156,0.11874225842776287
9036,2019-06-25,231.4499969482422,233.8800048828125,230.69000244140625,233.8500061035156,536700.0,-0.007121117316987724,1.5934908416501776,-3.809508816120518,51.951833400291186,67.18918935907091,2.4481226908868052,-1.8232130154707988,-10.02433356339617,-21.79781357900336,31.558418640094914,3.19000244140625,5.753513123722001,0.7419967651367188,-8.544962725753578,10.028956256027016,-3.9014829803084297,5.385476510581867,-1.2695980834961063,18.882943645996296,-45.79676877921868,4.6434797454451555,6,2.3400039672851562,-2.8199920654296875,-13.944995880126953,-22.829994201660156,27.580001831054744,1,0.13160512903648391,1.6310137737451025,233.1100006103516,1.0374983310763126,232.3800048828125,1.6905220747599263,232.6300048828125,0.13160512903648391
9037,2019-06-26,232.7700042724609,234.38999938964844,232.22000122070312,233.07000732421875,544900.0,0.005703207352013573,-2.099977111966082,0.12500079472557868,52.52361762982177,65.03541112043479,0.9225739000055171,-2.4140316407385285,-10.787117762569977,-22.64740824089776,32.647838451793845,2.94000244140625,5.194729512655357,1.520503997802706,-6.829545586214948,9.87055358182036,-2.654520794206121,5.695528789811533,-2.4422133239745847,36.43622255905131,-23.19407989594162,4.175024792008826,6,1.0199966430664347,-4.139999389648409,-15.145000457763643,-24.150001525878878,25.639999389648523,2,0.12024747596086893,1.5934908416501776,231.4499969482422,1.6310137737451025,233.1100006103516,1.0374983310763126,232.3800048828125,0.12024747596086893
9038,2019-06-27,235.67999267578125,235.94000244140625,232.5,233.02999877929688,379900.0,0.012501560982548954,1.1703393501805055,-8.83322313208807,55.83969407853739,62.66839262299408,-2.2700294263582066,-4.6089170304072695,-13.130041897586608,-25.093229329296463,33.36266943082422,3.44000244140625,5.232541243330672,3.826493072509777,-3.9195280633501284,11.572514208369682,-0.04651749542017569,7.69950364043973,-5.207757485229507,95.04743303571429,37.96026178335043,3.873010567929947,6,-1.8899917602539062,-7.04998779296875,-16.262493133544922,-25.904991149902344,15.44000244140625,3,0.11036155199396269,-2.099977111966082,232.7700042724609,1.5934908416501776,231.4499969482422,1.6310137737451025,233.1100006103516,0.11036155199396269
9039,2019-06-28,237.2899932861328,237.5,235.16000366210938,236.1000061035156,655600.0,0.006831299475498431,1.906826646953456,0.44905280128981323,55.31093411664583,60.94767072304438,-4.174832541584237,-5.271585015403417,-14.162243406626658,-26.247980964605063,34.58174653548694,2.339996337890625,4.9368466993124684,4.663494110107422,-1.8599598589629238,11.186948079177768,1.4017671255722348,7.925221094642609,-6.676202738356949,96.91619986556128,42.57708814807009,3.261726984535178,6,-3.4999923706054688,-8.659988403320312,-17.417491912841797,-27.514991760253906,19.900009155273438,4,0.09861355226664315,1.1703393501805055,235.67999267578125,-2.099977111966082,232.7700042724609,1.5934908416501776,231.4499969482422,0.09861355226664315
9040,2019-07-01,238.8699951171875,240.0,235.8999938964844,240.0,555700.0,0.0066585270165584465,6.256616614453876,-0.9495941631297297,63.07020740096916,60.475123478068866,-5.274880932586541,-5.936783797133643,-15.254742921336401,-27.35493262235832,35.64136924480374,4.100006103515597,4.359868124069266,5.469496154785162,-0.03313853260436872,10.972130842174693,2.7181788110903824,8.220813498479941,-8.117480319332003,87.86245779657128,32.29331840871656,2.75131734369477,7,-3.8549957275390625,-9.014991760253906,-18.96499252319336,-29.094993591308594,19.58001708984375,0,0.10038938115506602,1.906826646953456,237.2899932861328,1.1703393501805055,235.67999267578125,-2.099977111966082,232.7700042724609,0.10038938115506602
9041,2019-07-02,238.0,239.17999267578125,237.75999450683597,238.8699951171875,444500.0,-0.0036421280821004043,-1.1036914799828663,0.769903856540996,56.97380530265752,59.078375302191034,-3.773294124996937,-4.385932129217622,-13.803491688829695,-26.01533719326062,36.2748239418524,1.419998168945284,3.5678329954933474,4.024501037597645,-0.8041681536599015,8.853170228855191,1.6101664419688575,6.438835633226432,-6.877585794058717,74.29305509247455,20.302295249738933,2.4143345956287794,7,-2.9850006103515625,-8.144996643066406,-17.599998474121094,-28.224998474121094,26.290008544921932,1,0.09428572454372364,6.256616614453876,238.8699951171875,1.906826646953456,237.2899932861328,1.1703393501805055,235.67999267578125,0.09428572454372364
9042,2019-07-03,239.52999877929688,240.1699981689453,238.3000030517578,238.4199981689453,283600.0,0.006428566299566674,-1.7703819244289218,-1.2758699312473691,57.45924662447594,57.91514671519299,-5.150437966637128,-5.486839819513193,-14.80725678936767,-27.101669777882307,36.24587168052182,2.1699981689453125,3.247572491460801,5.103499603271473,-0.03717294097234003,10.244172147515286,2.5331633311495807,7.673835875393365,-8.052481141593233,91.65580779093663,40.178381756292,2.5703362721219,7,-4.099998474121094,-9.589996337890625,-18.619998931884766,-29.75499725341797,23.890014648437557,2,0.08140942720902089,-1.1036914799828663,238.0,6.256616614453876,238.8699951171875,1.906826646953456,237.2899932861328,0.08140942720902089
9043,2019-07-05,239.52999877929688,239.8000030517578,236.3999938964844,238.32000732421875,580200.0,0.0,2.885724748883896,1.0900817925630628,56.717697997802006,56.92797531828515,-4.546898715515454,-5.120065428336318,-14.347544617901775,-26.707468437018008,35.777190957483896,3.400009155273409,3.1384691101714566,4.703999328613293,-0.7258930817407361,10.133891738967321,1.989053123436264,7.418945533790321,-7.530932309718736,87.22554707844122,38.04322259608274,2.714946205177021,7,-4.099998474121094,-8.944999694824219,-18.189998626708984,-29.75499725341797,21.869995117187557,4,0.07882104529298894,-1.7703819244289218,239.52999877929688,-1.1036914799828663,238.0,6.256616614453876,238.8699951171875,0.07882104529298894
9044,2019-07-08,238.25999450683597,239.52999877929688,237.30999755859372,238.6100006103516,299000.0,-0.005302067711489888,1.0273961149355597,-0.2892632853287599,64.47556676549128,57.1469559240769,-2.6318732406845413,-3.589918888230528,-12.590869544366143,-25.094227861685084,35.035905276038534,2.2200012207031534,2.607739653349995,3.151995086669956,-2.38036164562709,8.684351818967002,0.3858167205214329,5.918173452818479,-5.770672135295797,55.26927983590602,1.8663319640370304,2.7661783661485178,7,-2.8299942016601847,-7.67499542236331,-16.24249267578128,-28.48499298095706,27.910018920898466,0,0.05397465334862406,2.885724748883896,239.52999877929688,-1.7703819244289218,239.52999877929688,-1.1036914799828663,238.0,0.05397465334862406
9045,2019-07-09,238.4199981689453,238.5800018310547,236.9199981689453,237.1499938964844,362100.0,0.0006715506832799534,1.0880396917555157,-3.6285203592291455,67.43255304181079,58.867035884245745,-2.1897141306339734,-3.6304745518507957,-12.316139997250815,-24.925261739463224,33.920885367696876,1.660003662109375,2.308615595713235,3.1179985046386776,-2.599510985610948,8.835507994888303,0.2592437595138506,5.9767532497635045,-5.469835249560845,53.58095446248209,-4.680339688641858,2.8587547451248176,7,-2.2249984741210938,-7.394996643066406,-16.339996337890625,-28.644996643066406,18.300003051757756,1,0.07872663541906588,1.0273961149355597,238.25999450683597,2.885724748883896,239.52999877929688,-1.7703819244289218,239.52999877929688,0.07872663541906588
9046,2019-07-10,238.69000244140625,240.1499938964844,238.42999267578125,239.33999633789062,310100.0,0.0011324732595192621,-1.9401392837581017,-0.5118044959210024,60.79373206198215,59.78593748781912,-1.480401466192717,-3.5791393117573023,-12.142211625066494,-24.855798043827065,33.55384779120539,1.729995727539091,2.1657549817314248,3.067502593994135,-2.655374144590837,8.790379332579107,0.20606422470166308,5.928940963286607,-5.306649407048127,60.74286338744703,3.3343075655187633,2.8614383692924816,7,-2.3550033569335938,-6.640007019042969,-16.317501068115234,-28.915000915527344,21.329986572265682,2,0.08278524263066145,1.0880396917555157,238.4199981689453,1.0273961149355597,238.25999450683597,2.885724748883896,239.52999877929688,0.08278524263066145
9047,2019-07-11,239.9900054931641,240.6000061035156,237.4600067138672,239.2400054931641,450800.0,0.005446407635263162,2.187814663919725,-1.1538569885910137,73.80335515556364,61.78189982971092,-1.842278874696035,-4.7036674010716695,-12.982727330114926,-25.843328975586616,33.009869558834836,3.139999389648409,2.1747776320444814,4.103005218505899,-1.921395091992082,10.12740552900388,1.0908050632569086,7.11520537375489,-6.199453750730726,85.47621815645415,24.139180197483427,3.0122001552489923,7,-2.110000610351591,-6.125000000000028,-17.46750259399417,-30.215003967285185,24.40998840332034,3,0.10125422932435413,-1.9401392837581017,238.69000244140625,1.0880396917555157,238.4199981689453,1.0273961149355597,238.25999450683597,0.10125422932435413
9048,2019-07-12,242.44000244140625,242.7100067138672,240.02999877929688,240.66000366210938,405800.0,0.010208745748422121,1.3103443739970009,2.3733317057291665,78.48243338753687,64.35651085980993,-3.6124100567702726,-7.00232063599276,-14.900477105523123,-27.958644962714715,32.36811902789119,2.7200012207030966,2.771702590082839,6.229002380371099,-0.47104688820115825,12.929051648943357,2.8789777460849564,9.579027014657242,-8.104694350086305,95.33672065652226,28.946604612598577,3.3500246342861293,7,-3.1350021362304688,-6.2649993896484375,-18.139999389648438,-30.959999084472656,25.3800048828125,4,0.08653691954733711,2.187814663919725,239.9900054931641,-1.9401392837581017,238.69000244140625,1.0880396917555157,238.4199981689453,0.08653691954733711
9049,2019-07-15,243.25999450683597,243.7700042724609,240.00999450683597,242.0,366600.0,0.003382247389755344,2.298233872964703,0.7078625679359632,78.59153210277289,66.08110249334368,-3.907405922484486,-7.673067135909832,-15.287644940805336,-28.42892410531053,31.634554886392728,3.760009765624943,3.3457676123652504,6.704494476318388,-0.7013364361698393,14.110325388806615,3.0015790200742742,10.407409932562501,-8.0872165532613,92.55460859570339,21.999496367961868,3.7029154562441122,7,-3.1749954223633097,-6.35999298095706,-18.534996032714872,-31.35499572753909,24.580001831054602,0,0.07457041765714045,1.3103443739970009,242.44000244140625,2.187814663919725,239.9900054931641,-1.9401392837581017,238.69000244140625,0.07457041765714045
9050,2019-07-16,239.44000244140625,244.58999633789062,239.1300048828125,244.22000122070312,885700.0,-0.01570333039419014,-1.02222134311404,-3.79366636391151,70.0653193043337,67.53571516019657,0.00217326093002157,-3.466082882155831,-11.171842643463663,-24.276604428754638,31.903968475924444,5.459991455078125,3.5486645021846357,2.5260025024414006,-4.698291471071059,9.75029647595386,-1.086144484314815,6.138149489197616,-3.235557329565239,27.769966464856584,-47.28391440645858,3.6121469867562266,7,1.05499267578125,-2.1300048828125,-13.930000305175781,-23.82500457763672,28.209991455078182,1,0.1116355275383416,2.298233872964703,243.25999450683597,1.3103443739970009,242.44000244140625,2.187814663919725,239.9900054931641,0.1116355275383416
9051,2019-07-17,260.3699951171875,262.0,251.5,253.9199981689453,2130300.0,0.08741226387559475,1.1627173511640516,-1.3493720910930787,84.9190399466251,70.58680330710203,-19.468224870521226,-23.31284744226633,-31.555750679347682,-44.77186207345571,33.549369420629084,22.55999755859375,4.21618792215304,22.009495544433605,9.644210108255834,34.374780980611376,15.82685282634472,28.19213826252249,-22.991572833699536,93.35776149648096,12.864681248539043,6.18264271808888,7,-11.169998168945312,-14.354995727539062,-33.82249069213867,-43.66999053955078,4.089996337890568,2,-0.014018488938564722,-1.02222134311404,239.44000244140625,2.298233872964703,243.25999450683597,1.3103443739970009,242.44000244140625,-0.014018488938564722
9052,2019-07-18,260.64999389648443,262.54000854492193,257.8900146484375,260.0,1016600.0,0.0010753880422009754,1.0993090525822413,0.1007742951973914,83.84387633798835,73.60082312267829,-18.368992333213555,-22.746801584290523,-31.144588939239043,-44.61204236011224,34.98613407612113,4.649993896484432,4.619031913973231,21.011994934082082,5.251771890343491,36.772217977820674,13.131883412212773,28.892106455951392,-21.519989013671932,91.92646581471233,12.726060989560594,7.880111521869303,7,-10.91999053955081,-14.364990234375028,-33.23499298095709,-43.17999267578131,-4.6099853515625,3,-0.0024170531270478746,1.1627173511640516,260.3699951171875,-1.02222134311404,239.44000244140625,2.298233872964703,243.25999450683597,-0.0024170531270478746
9053,2019-07-19,257.85000610351557,263.82000732421875,257.67999267578125,262.5,648100.0,-0.010742328250661126,-1.4609174805672944,-7.153903939151535,76.99583548544645,74.9919640915622,-14.189166767951605,-18.931126855006767,-27.70622081676356,-41.36393397940037,36.32482604234719,6.1400146484375,5.3084352222046505,16.951007080078057,-0.4034390018775298,34.305453162033615,8.273784039100263,25.62823012105585,-14.506200561523372,75.82016755619586,-1.0922446897592408,8.677223040977784,7,-7.480003356933537,-10.925003051757756,-30.435005187988224,-39.63500976562494,2.489990234375,4,0.02540231777361024,1.0993090525822413,260.64999389648443,1.1627173511640516,260.3699951171875,-1.02222134311404,239.44000244140625,0.02540231777361024
9054,2019-07-22,259.02999877929693,261.489990234375,258.14999389648443,258.41000366210943,687800.0,0.004576275539460939,-4.859567405503702,-0.13333245827617954,76.75162408266955,76.02741642943539,-13.536619678337445,-18.985601087694477,-28.27221770204926,-42.11281656411521,37.735862585875765,3.639984130859432,5.9873668639799575,16.798500061035213,-1.8463162164437676,35.443316338514194,7.476091922295723,26.120908199774703,-11.590952880859419,80.59940027835414,4.8625721323975455,9.322408138739483,7,-8.389991760253963,-12.10499572753912,-31.274993896484432,-39.04499816894537,2.1199951171875,0,0.033934326473171295,-1.4609174805672944,257.85000610351557,1.0993090525822413,260.64999389648443,1.1627173511640516,260.3699951171875,0.033934326473171295
9055,2019-07-23,260.79000854492193,261.0,256.41000366210943,260.07000732421875,539300.0,0.006794617511173273,7.052737250702617,1.161301437290897,79.5437156459451,78.11074793876462,-13.175260025149015,-19.5688745295422,-29.427675238780523,-43.45297209956058,38.99735081897301,4.589996337890568,6.833879508295013,17.174509429931703,-2.6889507758157833,37.03796963567919,7.242779327057974,27.106239532805432,-10.074770361328177,75.40586868531784,-0.49237129102587573,9.931730102873736,7,-10.150001525878963,-13.86500549316412,-32.1125106811524,-40.335006713867244,1.3899841308593182,1,0.027033197446113988,-4.859567405503702,259.02999877929693,-1.4609174805672944,257.85000610351557,1.0993090525822413,260.64999389648443,0.027033197446113988
9056,2019-07-24,261.91000366210943,261.95999145507807,258.25,258.92001342773443,565500.0,0.004294624335634989,1.4013155295699262,4.152757173737645,79.32392640588074,78.72414474435541,-11.907294760055322,-19.278285453996062,-29.71357302903681,-44.170280336795486,40.594796651687545,3.709991455078068,7.746736246884808,16.77150421142585,-3.822030017065515,37.36503843991724,6.474737097180167,27.06827132567153,-8.573811650390667,74.22398491007466,0.3057949115173102,10.296767114245693,7,-10.434997558593807,-14.98500061035162,-32.43250274658209,-41.455001831054744,2.6900024414061363,2,0.021915887725236338,7.052737250702617,260.79000854492193,-4.859567405503702,259.02999877929693,-1.4609174805672944,257.85000610351557,0.021915887725236338
9057,2019-07-25,260.760009765625,262.6199951171875,259.60000610351557,259.95999145507807,423800.0,-0.00439079790922392,-2.973698476117592,0.2675655262513459,77.00334366113404,78.55980144142177,-8.3827797726656,-16.784377609998074,-27.840737169612254,-42.59209622434588,42.180773850133605,3.019989013671932,8.691894408423423,14.222010040283209,-6.6350207736122115,35.0790408541786,3.793494633335513,24.650525447230905,-5.327054691406232,58.70450679746767,-12.971465490005528,10.428515406947701,7,-9.285003662109375,-13.835006713867188,-30.655010223388672,-40.30500793457031,3.03997802734375,3,0.014189222085007058,1.4013155295699262,261.91000366210943,7.052737250702617,260.79000854492193,-4.859567405503702,259.02999877929693,0.014189222085007058
9058,2019-07-26,261.69000244140625,262.6099853515625,258.510009765625,260.57000732421875,777100.0,0.003566469707594999,1.7702903332233586,1.3999618539003391,80.06163038605101,78.72314569511934,-7.034782151725011,-16.51245679605387,-28.069889836394594,-43.064663809545834,43.347430964485106,4.0999755859375,9.997313616091049,13.851502227783214,-7.394850162982834,35.09785461854926,3.2283260324002185,24.47467842316624,-4.579636917187486,85.02425192516534,10.80726972122261,10.623176195383024,7,-10.214996337890625,-14.764999389648438,-31.242504119873047,-41.23500061035156,-1.760009765625,4,-0.02159040790161393,-2.973698476117592,260.760009765625,1.4013155295699262,261.91000366210943,7.052737250702617,260.79000854492193,-0.02159040790161393
9059,2019-07-29,260.69000244140625,262.54998779296875,257.66000366210943,261.0599975585937,382000.0,-0.0038213152610746537,1.9194147870130478,-0.33035422343319176,77.97039844997164,79.60148782241244,-3.690410951376407,-14.408218276725336,-26.436176341743533,-41.57408052801901,44.12781275423588,4.889984130859318,11.10366200498882,11.681501770019537,-9.69579886590077,33.05880240593987,0.9928514520593694,22.370152087979704,3.1300048828125,68.92117018610314,-7.5795366360007534,10.688650317960168,7,-3.029998779296875,-13.43499755859375,-29.90999984741211,-40.18499755859375,3.32000732421875,0,-0.0013426142170309685,1.7702903332233586,261.69000244140625,-2.973698476117592,260.760009765625,1.4013155295699262,261.91000366210943,-0.0013426142170309685
9060,2019-07-30,262.85000610351557,263.04998779296875,258.6400146484375,260.17001342773443,407600.0,0.008285717295947403,1.8636597835995403,-7.243319036622383,78.96886325181612,78.94035707854476,-2.436737798893489,-15.472889447525972,-27.91462980375323,-43.21494272271201,44.489532787935424,4.40997314453125,12.058025195561015,12.642504882812432,-9.028448746328934,34.313458511953826,1.8070280682417206,23.477981697383143,0.846801147461008,96.28975365051215,17.060660064838586,10.835476814570697,7,-2.7350006103515057,-15.595001220703068,-31.640003204345646,-42.34500122070307,4.389984130859432,1,-0.006467613344325551,1.9194147870130478,260.69000244140625,1.7702903332233586,261.69000244140625,-2.973698476117592,260.760009765625,-0.006467613344325551
9061,2019-07-31,260.44000244140625,264.29000854492193,256.510009765625,262.77999877929693,878700.0,-0.00916874113048416,1.9029760244139498,-0.8731353481063691,73.88462973781283,77.83377412296971,-0.01761128399118661,-11.905964329396227,-24.83573900555095,-40.275221106684455,44.58604195717925,7.779998779296932,13.029028891220662,9.110501098632824,-12.220212650042242,30.44121484730789,-1.5548557757047092,19.775857972970357,-2.779998779296818,50.514052601643186,-26.77127615920095,10.665356874337533,7,-0.08999633789056816,-12.949996948242159,-29.229999542236328,-39.93499755859375,5.75,2,0.006680963823007424,1.8636597835995403,262.85000610351557,1.9194147870130478,260.69000244140625,1.7702903332233586,261.69000244140625,0.006680963823007424
9062,2019-08-01,259.02999877929693,264.0,258.14999389648443,261.07000732421875,559700.0,-0.005413928923712619,-2.078935744745844,0.8717998878411586,69.85876564785437,77.04076636323727,1.2722171514536171,-9.444383590429908,-22.87646488842671,-38.386222238042535,44.502178517989464,5.850006103515568,14.555173718558677,6.725497436523483,-14.111230298830435,27.5622251718774,-3.6928664311535044,17.143861304200442,-2.519989013671932,32.39060937101664,-40.85110922862087,10.418363867676959,8,1.32000732421875,-10.774993896484403,-27.81999588012701,-38.514999389648494,-3.369995117187557,3,0.021503329152869677,1.9029760244139498,260.44000244140625,1.8636597835995403,262.85000610351557,1.9194147870130478,260.69000244140625,0.021503329152869677
9063,2019-08-02,258.41000366210943,260.64999389648443,256.1300048828125,258.57998657226557,479000.0,-0.002393526310115801,1.0974438858599158,0.08332460693817867,68.2223035470385,76.09306408150047,2.212689588741057,-7.7339464314,-21.679867604196033,-37.282301682115076,45.013061129530406,4.519989013671932,13.357213043227944,5.161502075195358,-14.935998798586638,25.259002948977354,-4.88724836169564,15.210252512086356,5.8800048828125,27.94114897134167,-41.08721490122901,10.048750436890993,8,1.8000030517577557,-10.014999389648466,-27.20000076293951,-37.65499877929693,-9.440002441406307,4,0.02085826420987602,-2.078935744745844,259.02999877929693,1.9029760244139498,260.44000244140625,1.8636597835995403,262.85000610351557,0.02085826420987602
9064,2019-08-05,251.1199951171875,257.010009765625,248.75,253.6100006103516,617900.0,-0.02821101521462055,-1.2849279797393554,14.648563734300808,62.966250415009384,74.2511235002854,9.23368824883977,0.599643669631007,-13.818702003798023,-29.56867898523808,44.79732215028524,9.660003662109432,12.060577671070092,-2.7715065002441293,-21.634874151985514,16.091861151497284,-12.20319032611485,6.6601773256265915,13.006813354492238,15.25092544406581,-56.55926993232629,9.431683825870707,8,5.4000091552734375,-1.3949890136718466,-19.909992218017578,-29.089996337890625,-5.099990844726591,0,0.035082819886494754,1.0974438858599158,258.41000366210943,-2.078935744745844,259.02999877929693,1.9029760244139498,260.44000244140625,0.035082819886494754
9065,2019-08-06,257.19000244140625,257.79998779296875,252.0,252.0,485400.0,0.024171740372112227,-1.2350616819352487,-2.0843337316542336,44.73162119364413,70.40753403225911,2.9047866076515447,-4.2077976407701385,-19.18043786841247,-35.16541536483459,44.80892990181345,6.67999267578125,11.343899470844917,2.3600006103515625,-15.076039329608648,19.796040550311773,-6.358019359628543,11.078020580331668,6.32173369140628,54.31144015788989,-14.162870134046855,8.718019969980098,8,-0.6699981689453125,-7.095001220703068,-25.979999542236328,-34.25,-10.680007934570284,1,0.026517388932225217,-1.2849279797393554,251.1199951171875,1.0974438858599158,258.41000366210943,-2.078935744745844,259.02999877929693,0.026517388932225217
9066,2019-08-07,258.45001220703125,259.510009765625,251.97000122070312,253.38999938964844,718900.0,0.004899139755294657,1.1002786107291695,0.97495384144979,46.46986291576026,67.01492506055091,1.231911579065354,-4.122917977571035,-19.644581169197437,-35.950560927045046,44.58562050850801,7.540008544921875,10.56950137897556,2.632009887695318,-13.110360476655899,18.374380252046535,-5.239175294480276,10.50319506987094,4.471254480468758,63.606637423155746,-1.822599080400039,7.871185182175612,8,-1.9300079345703125,-8.105010986328068,-26.015010833740234,-34.220008850097656,-11.77001953125,2,0.03401036027153492,-1.2350616819352487,257.19000244140625,-1.2849279797393554,251.1199951171875,1.0974438858599158,258.41000366210943,0.03401036027153492
9067,2019-08-08,264.29000854492193,264.47000122070307,258.6400146484375,259.42999267578125,492400.0,0.022596231619492313,1.2337108080141046,0.960475011534541,59.415204887094056,64.72087778288903,-4.53120005899018,-8.484058662110158,-24.644738133496872,-41.30868732256209,45.12514247750987,6.019989013671818,9.61045299400405,7.257006072998081,-7.0249698024760505,21.538981948472184,0.11601813526101523,14.397994010735147,-15.540008544921932,98.855008512696,33.30507494025544,7.140987937737056,8,-7.680007934570369,-13.855010986328182,-31.855007171630916,-39.32000732421881,-16.830001831054744,3,0.0071890492831905295,1.1002786107291695,258.45001220703125,-1.2350616819352487,257.19000244140625,-1.2849279797393554,251.1199951171875,0.0071890492831905295
9068,2019-08-09,263.42001342773443,266.5599975585937,260.75,266.5599975585937,391600.0,-0.0032918199290898897,2.700654090250946,-0.6460851600911447,56.4768556372399,62.332706359252164,-3.788384710978164,-6.2838821051065,-22.981212460509255,-39.94070288706149,45.329583953331415,5.809997558593693,8.53100214495413,5.33801040649422,-7.432932614539766,18.108953427528178,-1.0474611040227728,11.723481917011213,-14.355613403320376,82.36954204778004,17.9498260445163,6.385471510516984,8,-5.765014648437557,-11.94001770019537,-30.735012054443416,-38.150016784668026,-13.470016479492244,4,-0.0294586947462665,1.2337108080141046,264.29000854492193,1.1002786107291695,258.45001220703125,-1.2350616819352487,257.19000244140625,-0.0294586947462665
9069,2019-08-12,261.39999389648443,264.01998901367193,260.79000854492193,263.29998779296875,395600.0,-0.007668436065144224,-1.070523793221575,0.6050966556841745,50.89309650875581,59.21317672113435,-1.851797994873607,-2.9883955762616097,-20.117713037759984,-37.40814832957449,45.3208057592361,3.22998046875,7.514752073088687,2.4109909057617642,-8.345400877977738,13.167382689501295,-2.9672049861080154,7.7891867976315154,-11.635769970703194,64.63327650940796,1.5370069527938028,5.378195891869762,8,-3.744995117187557,-9.659996032714929,-28.392494201660213,-36.129997253418026,-11.72999572753912,0,-0.047551618079622604,2.700654090250946,263.42001342773443,1.2337108080141046,264.29000854492193,1.1002786107291695,258.45001220703125,-0.047551618079622604
9070,2019-08-13,266.17001342773443,266.73001098632807,260.3699951171875,260.54000854492193,479000.0,0.01824797108885523,-1.1306472554772287,-2.9631699834562957,55.63492627350174,57.185431891766456,-6.81837335035857,-5.958698552036424,-24.021724983856217,-41.67947567570894,45.8742628354933,6.360015869140568,6.3645746416870566,5.844509887695381,-0.366747193782885,12.055766969173646,2.738881346956248,8.950138428434514,-15.733958556640687,96.20598111054213,33.09141895137097,3.10562854073914,8,-8.43000793457037,-14.345008850097742,-33.16251373291021,-39.54501342773443,-14.75001525878912,1,-0.07570352834183658,-1.070523793221575,261.39999389648443,2.700654090250946,263.42001342773443,1.2337108080141046,264.29000854492193,-0.07570352834183658
9071,2019-08-14,256.72000122070307,265.67001342773443,256.6099853515625,262.45999145507807,445900.0,-0.03550366957319573,-2.0402666693976133,-1.0195355694802801,45.61821837182002,54.49203774998486,2.2891974373110315,3.3769844646247407,-13.897919913051254,-31.563985740506496,43.76136738486011,9.560028076171932,5.079599251069055,-3.423002624511753,-9.839842127439681,2.9938368784161753,-6.631422375975717,-0.21458287304778878,-5.3063089826952705,1.08711057769091,-59.99995999136436,3.208419751463957,8,1.0200042724609943,-4.62499237060544,-23.110000610351506,-29.970001220703068,-2.940002441406193,2,-0.039770982647703845,-1.1306472554772287,266.17001342773443,-1.070523793221575,261.39999389648443,2.700654090250946,263.42001342773443,-0.039770982647703845
9072,2019-08-15,260.01998901367193,261.14999389648443,256.17001342773443,257.20001220703125,458700.0,0.012854424186964142,-1.040986323300466,-0.4912859937901507,48.27727327961866,52.275923275827104,-0.9561405347625964,0.02885783365371708,-16.60115043306044,-34.21198935277806,41.451487383680345,4.97998046875,3.5210534926070807,-0.0915145874022869,-6.504058826037749,6.321029651233204,-3.2977867067200464,3.1147575319154726,-7.687317650764925,36.45811056844821,-20.708749727810563,3.2062721193177413,8,-2.2799835205078693,-7.924980163574304,-25.827491760253963,-32.684989929199276,-5.369995117187528,3,-0.05130373394942822,-2.0402666693976133,256.72000122070307,-1.1306472554772287,266.17001342773443,-1.070523793221575,261.39999389648443,-0.05130373394942822
9073,2019-08-16,264.39999389648443,265.239990234375,261.41000366210943,262.70001220703125,460000.0,0.016844877578170436,1.2662814319894928,0.6028353444077782,53.577614899857195,51.23274155192131,-4.913854401438471,-4.042541429632877,-20.35440318064579,-37.94560394873136,39.15256847383129,5.220001220703068,2.4160921678166005,3.9609909057617756,-2.6317498905852403,10.553731702108763,0.6646205075882676,7.257361303935284,-11.203482156172157,77.93543912377623,21.336071533874467,3.296370398173495,8,-5.049987792968807,-11.469985961914148,-28.52748870849615,-36.4049911499024,-12.259994506835994,4,-0.064069544529753,-1.040986323300466,260.01998901367193,-2.0402666693976133,256.72000122070307,-1.1306472554772287,266.17001342773443,-0.064069544529753
9074,2019-08-19,267.82000732421875,268.95999145507807,265.0,267.79000854492193,467000.0,0.012934998134203068,2.4286129496784254,0.017646530832027725,54.67896255324483,52.33800170298805,-6.387571410638714,-7.136138335844805,-23.129818360821446,-40.68782781938643,36.91666891084791,4.559997558593636,1.7157237069766893,6.941503906249977,-0.3866798685862136,14.269687681086197,3.2774120188318534,10.605595793668101,-13.811485629145523,91.08689531426754,37.876055991701065,3.664091887418108,8,-7.355010986328125,-13.775009155273466,-30.080005645751953,-38.77000427246094,-1.20001220703125,0,-0.06672395596772351,1.2662814319894928,264.39999389648443,-1.040986323300466,260.01998901367193,-2.0402666693976133,256.72000122070307,-0.06672395596772351
9075,2019-08-20,267.83999633789057,270.3599853515625,266.57998657226557,269.25,355700.0,7.463599852575165e-05,1.0826586631020851,-47.002034588086886,57.29493771040217,53.5407877912816,-5.294792363137503,-6.957598867957074,-22.553583382839292,-40.04793870041297,35.2722858709399,3.779998779296932,1.1529153653175968,6.608993530273381,-1.352165520054541,14.57015258060133,2.6284140051093914,10.58957305543737,-12.635357062016965,82.24105708454348,27.503975565996875,3.9805795251639733,8,-4.574996948242131,-13.095001220703068,-29.347496032714787,-38.25999450683588,0.1799926757813637,1,-0.06783900245437247,2.4286129496784254,267.82000732421875,1.2662814319894928,264.39999389648443,-1.040986323300466,260.01998901367193,-0.06783900245437247
9076,2019-08-21,267.64999389648443,269.02999877929693,266.3900146484375,267.89999389648443,659700.0,-0.0007093878584378821,1.1035648283241384,0.17730450403652728,58.707055038846654,53.46210447480967,-4.092949962155387,-6.65682065368145,-21.684414423027363,-39.2160950800465,33.42243851367221,2.639984130859432,1.3981065274483626,6.131991577148483,-2.3303122501473013,14.594295404444296,1.9008396635005624,10.363143490796404,-10.929820013041933,80.90206612370106,22.374224813641476,4.231151913647904,8,-4.384994506835994,-8.095001220703182,-28.747497558593807,-37.6599960327149,-1.5199890136719318,2,-0.06063887949803648,1.0826586631020851,267.83999633789057,2.4286129496784254,267.82000732421875,1.2662814319894928,264.39999389648443,-0.06063887949803648
9077,2019-08-22,264.45999145507807,268.67999267578125,263.47000122070307,268.67999267578125,323500.0,-0.011918559739030332,1.4691895488172904,16.880004882812727,55.809467880100584,53.38795027957197,-0.9792816680906071,-3.3470155228175713,-17.916326337970986,-35.44211070870716,31.12490429787842,5.209991455078182,2.1138021119350583,2.756990051269497,-5.796821508487312,11.310801611026335,-1.5199157286089076,7.033895831147902,-6.375836424823547,34.078145618586404,-27.148890007749024,4.276905779878416,8,-1.1949920654296307,-4.904998779296818,-16.852493286132756,-25.519989013671818,3.6400146484375,3,-0.04038415269175155,1.1035648283241384,267.64999389648443,1.0826586631020851,267.83999633789057,2.4286129496784254,267.82000732421875,-0.04038415269175155
9078,2019-08-23,256.04000854492193,264.14999389648443,254.6699981689453,263.52999877929693,537400.0,-0.03183839969073876,1.171825185972383,1.7748786890461936,54.62406905686422,53.80250278491734,7.0222181957115595,4.8780827983718495,-9.044799942953375,-26.49890250341346,28.452820421504693,9.789993286132756,2.523069010467225,-5.380493164062443,-14.301429338023354,3.5404430098984676,-9.840961251042927,-0.9200250770819594,14.319976806640568,8.731749491130515,-55.90218946903313,4.4604680869804625,8,6.474983215331974,3.514984130859318,-8.032505035400419,-16.830001831054716,6.350006103515568,4,-0.005428896274207284,1.4691895488172904,264.45999145507807,1.1035648283241384,267.64999389648443,1.0826586631020851,267.83999633789057,-0.005428896274207284
9079,2019-08-26,260.33999633789057,260.45001220703125,257.51998901367193,259.73001098632807,567400.0,0.01679420266155085,6.060151481725494,-0.08144007301411389,53.06240761805747,53.516667378756864,2.8564427987371914,0.5802802331107841,-12.847185342525023,-30.266106237529982,25.962467290040458,4.410003662109318,2.0635828491356847,-1.0630050659180483,-9.991345195826739,7.8653350639906705,-5.527175130872422,3.4011649990363253,9.706189270019593,36.13768515519886,-28.570891408249658,4.464170064954357,8,2.174995422363338,-0.7850036621093182,-11.692493438720646,-20.489990234374943,-1.3899841308593182,0,-0.03149726151797094,1.171825185972383,256.04000854492193,1.4691895488172904,264.45999145507807,1.1035648283241384,267.64999389648443,-0.03149726151797094
9080,2019-08-27,261.14999389648443,263.45999145507807,260.85000610351557,263.239990234375,530600.0,0.0031113066374273135,1.063230522417858,-3.426305783469989,52.648078763828885,54.29776297786896,1.407481451633089,-0.3832579904591853,-13.007733600552541,-30.50046800838092,23.45861647359027,3.1199951171875,1.789956863727923,-0.1680068969725994,-9.070675463554721,8.734661669609494,-4.619341180263632,4.283327386318433,8.588667962646412,45.125316518913785,-18.907925692947437,4.4513342832910485,8,1.3649978637694744,-1.5950012207031818,-12.367488861084041,-21.299987792968807,-2.519989013671932,1,0.020945821744385196,6.060151481725494,260.33999633789057,1.171825185972383,256.04000854492193,1.4691895488172904,264.45999145507807,0.020945821744385196
9081,2019-08-28,262.17999267578125,262.5599975585937,258.25,259.8099975585937,387600.0,0.003944088850735605,1.7539877539878177,-1.1339709425422206,47.714949907429315,54.23528260318126,1.3783831478181128,-1.3451856918591716,-13.336166632240747,-30.959443782764765,21.458605004352542,4.309997558593693,1.924302542268606,0.774992370605446,-8.125556775417351,9.675541516628272,-3.675282202405981,5.225266943616873,7.25729590954586,53.60454997445976,-5.775128880267289,4.450274573011408,8,0.33499908447265625,-2.625,-13.39748764038086,-22.329986572265625,0.67999267578125,2,0.022274759711022663,1.063230522417858,261.14999389648443,6.060151481725494,260.33999633789057,1.171825185972383,256.04000854492193,0.022274759711022663
9082,2019-08-29,264.60000610351557,266.0,263.739990234375,264.0,365400.0,0.00923035126760019,-3.035639355875862,0.2531676538758391,51.236370380318235,53.975144323232485,-0.36166585541405993,-3.506281190978484,-15.13001968824824,-32.787606817294375,19.557118619431996,3.82000732421875,1.5233697787125493,2.916505432128872,-6.019643655499806,11.85265451975755,-1.5515691116854669,7.384579975943211,4.541936673483917,87.64348040397351,29.88418705383991,4.468074543814336,8,-2.085014343261662,-5.045013427734318,-15.40000152587885,-24.749999999999943,-3.6300048828125,3,0.005782308178399642,1.7539877539878177,262.17999267578125,1.063230522417858,261.14999389648443,6.060151481725494,260.33999633789057,0.005782308178399642
9083,2019-08-30,263.79998779296875,266.67001342773443,262.79000854492193,263.42001342773443,391300.0,-0.0030235007259744595,-3.7317590576679436,0.6332841666242468,52.58063690471889,53.74199702895182,0.38475181087073906,-2.4050633408706403,-13.620599513739961,-31.369153474686243,18.236785260172628,3.8800048828125,2.3467984378282836,1.8469879150390511,-6.998126717190473,10.692102547268547,-2.575569401075711,6.269545231153813,5.052516091869677,68.6336833117648,11.258774098632927,4.422557316114752,8,-1.2849960327148438,-4.2449951171875,-14.599983215332031,-23.949981689453125,-3.470001220703182,4,0.016300297610026826,-3.035639355875862,264.60000610351557,1.7539877539878177,262.17999267578125,1.063230522417858,261.14999389648443,0.016300297610026826
9084,2019-09-03,259.92999267578125,264.0,258.52999877929693,262.60000610351557,390500.0,-0.014670186869851887,-1.0000000000000209,-7.026825154606957,43.1578728983195,52.171212049831524,3.3725045916248177,2.275460156032068,-9.063486404017198,-26.90078088706258,18.88018517040924,5.470001220703068,2.738966223263276,-2.4635070800781023,-9.78296944481275,4.855955284656574,-6.123238262445454,1.19622410228925,8.638861094739298,19.9523752568799,-31.16768250002409,3.659731182367332,9,1.9200057983398438,-0.375,-10.729988098144531,-19.829986572265625,3.6400146484375,1,0.009464171284476297,-3.7317590576679436,263.79998779296875,-3.035639355875862,264.60000610351557,1.7539877539878177,262.17999267578125,0.009464171284476297
9085,2019-09-04,264.010009765625,265.32998657226557,260.0,262.14999389648443,647700.0,0.015696599872308203,1.3688989861313967,-0.6966316535415007,59.06041083036175,52.21047380444431,-1.4616362725975591,-1.335914757922751,-12.4183420064183,-30.360604134230726,19.320124546409662,5.399993896484318,2.57986758867645,1.2755096435546989,-5.64798368722893,8.199002974338356,-2.186237021837144,4.737256308946542,4.280866892864026,68.40855795612244,10.50693625663726,3.4617466653918245,9,-2.3350143432617188,-4.45501708984375,-11.552505493164062,-23.105003356933594,2.05999755859375,2,-0.019165930727724212,-1.0000000000000209,259.92999267578125,-3.7317590576679436,263.79998779296875,-3.035639355875862,264.60000610351557,-0.019165930727724212
9086,2019-09-05,267.239990234375,270.239990234375,266.3699951171875,266.92001342773443,380800.0,0.012234310629424261,-4.450645806021792,0.1720290734876447,58.989044524808094,52.563760098300705,-5.314799950567362,-4.0829421527577665,-14.81716200641955,-32.97612873115531,19.705012395749627,6.22998046875,2.1403725122264063,4.065991210937511,-2.8282402191263145,10.960222641001337,0.6188754959056268,7.513106925969396,-12.569992065429688,74.38085235579705,13.198079616932048,3.447115715031907,9,-4.784996032714844,-7.68499755859375,-13.554985046386719,-25.47498321533203,0.3699951171875,3,-0.032218177167314566,1.3688989861313967,264.010009765625,-1.0000000000000209,259.92999267578125,-3.7317590576679436,263.79998779296875,-0.032218177167314566
9087,2019-09-06,266.19000244140625,269.26998901367193,265.95001220703125,267.19000244140625,288400.0,-0.003929007002462015,-3.486514351699186,-3.125226514068271,52.43009665698573,52.3199853872031,-4.462927284660282,-3.039131053739254,-12.973632258213627,-31.324805379460997,19.15180951681504,3.319976806640682,1.4787520554966704,2.9210037231445085,-4.089361967871071,9.931369414160088,-0.5841791223633095,6.4261865686523265,-11.208604431152338,65.41425492490464,6.088245831317039,3.5051828455077954,9,-2.3100128173828125,-6.635009765625,-12.26999664306635,-24.18999481201169,-0.25,4,-0.012509925464149418,-4.450645806021792,267.239990234375,1.3688989861313967,264.010009765625,-1.0000000000000209,259.92999267578125,-0.012509925464149418
9088,2019-09-09,255.66000366210938,267.5599975585937,255.22999572753903,267.5599975585937,930100.0,-0.039558205352264286,1.072270278171729,11.899993896484318,36.16293646797344,50.44226637052709,6.713494811302496,7.251486580072651,-1.8499018899465796,-20.26616155433379,18.300342969329225,12.330001831054659,0.4292984392549215,-7.2209945678711165,-15.011717006804076,0.5697278710618434,-11.116355787337568,-3.325633348404665,14.579986572265625,2.8648107391012263,-50.277266360498174,3.8953612194664733,9,7.074989318847656,3.894989013671875,-1.3574981689452557,-13.659996032714815,13.790008544921875,0,0.020769762506972267,-3.486514351699186,266.19000244140625,-4.450645806021792,267.239990234375,1.3688989861313967,264.010009765625,0.020769762506972267
9089,2019-09-10,248.97000122070312,254.1699981689453,246.9600067138672,253.5500030517578,1047900.0,-0.026167575473588833,1.4776636717101141,0.38487430085218644,31.357438669358388,48.0766396933637,12.986747741980537,13.6630289946429,5.316432114096614,-13.090789166478032,17.748734296557643,8.699996948242188,-0.47349667659989336,-13.289497375488281,-23.25681417255987,-3.322180578416692,-18.273155774024076,-8.305838976952487,20.96978912353518,8.63400313434626,-39.14071716984634,4.983658398535801,9,9.629997253417969,9.689994812011719,5.3325042724609375,-6.969993591308565,17.999999999999943,1,0.045627928247838234,1.072270278171729,255.66000366210938,-3.486514351699186,266.19000244140625,-4.450645806021792,267.239990234375,0.045627928247838234
9090,2019-09-11,246.0200042724609,250.0,244.77999877929688,249.9900054931641,878700.0,-0.011848804810934421,1.6165483693324358,0.8668121470573661,29.735808706118675,46.07895733766252,15.158984445234438,15.838062186728195,8.667366353291328,-9.72736576885984,16.81603411979733,5.220001220703125,-0.7965311283776373,-15.231993865966814,-27.371776885162802,-3.0922108467708256,-21.301885375564808,-9.16210235636882,23.000594726562525,4.870408127794986,-37.114693387431146,6.069891509597991,9,11.489990234375028,11.549987792968778,7.102500915527372,-4.019996643066349,22.30998229980466,2,0.07133567493284665,1.4776636717101141,248.97000122070312,1.072270278171729,255.66000366210938,-3.486514351699186,266.19000244140625,0.07133567493284665
9091,2019-09-12,246.50999450683597,249.75,246.3800048828125,247.7899932861328,715400.0,0.0019916682621972104,-3.3766794815901076,0.32241772940062935,32.28734121980652,43.973509653161216,13.647644700587165,15.329917473661652,8.620320431547668,-9.750418879964997,16.862801787444887,3.729995727539091,-1.3541088441564284,-14.23150329589842,-27.932087524580396,-0.5309190672164732,-21.08179541023938,-7.381211181557433,21.0561684790039,7.0640931702406515,-34.437317985936176,6.850292114340976,9,10.999999999999972,11.059997558593722,6.797508239746094,-4.509986877441406,22.800003051757727,3,0.07934774756907625,1.6165483693324358,246.0200042724609,1.4776636717101141,248.97000122070312,1.072270278171729,255.66000366210938,0.07934774756907625
9092,2019-09-13,246.67999267578125,247.6199951171875,244.58999633789062,246.6000061035156,858700.0,0.0006896197831061102,2.091848968470222,-0.062489569177240294,38.96744502589166,42.46093277773598,11.922109476021092,14.871760841490811,8.855050541070284,-9.489744392147742,17.093612815039947,3.029998779296875,-1.9998396306796167,-13.394505310058605,-28.472625501229516,1.6836148811122769,-20.93356540564406,-5.85544521447315,19.51900045766604,9.098808127214607,-35.03799520092731,7.5390600955854445,9,10.735000610351562,10.794998168945312,6.75251007080081,-4.67998504638669,23.30999755859375,4,0.0848467378677531,-3.3766794815901076,246.50999450683597,1.6165483693324358,246.0200042724609,1.4776636717101141,248.97000122070312,0.0848467378677531
9093,2019-09-16,247.4600067138672,249.00999450683597,244.0,245.5,770600.0,0.0031620482456846677,-1.0201563408489036,24.504196871414415,33.44474731019784,41.381696601278016,9.58889337449284,13.447009853974748,8.497173233075273,-9.868499059137264,16.558914063446036,5.009994506835966,-2.4730275101321126,-11.76749191284182,-27.70142414144675,4.16644031576314,-19.734458027144285,-3.800525798539354,17.010266675935554,34.021704393541796,-10.667291437431906,7.966966114302479,9,9.659988403320312,9.719985961914062,6.062492370605469,-5.37000274658206,18.669998168945312,0,0.07467871666595038,2.091848968470222,246.67999267578125,-3.3766794815901076,246.50999450683597,1.6165483693324358,246.0200042724609,0.07467871666595038
9094,2019-09-17,249.9499969482422,250.33999633789062,247.97999572753903,247.97999572753903,384400.0,0.010062192543517146,-1.395938221306483,1.0050992207145282,36.20010295357941,38.841662392746635,6.184758398113161,10.065672274360963,6.507899475306317,-11.922709937565799,15.368069880780972,2.8799896240234375,-3.355214565242875,-8.384001159667946,-24.293299337299345,7.525297017963425,-16.338650248483646,-0.42935207085224647,12.473249102580269,93.84858651545855,47.18177042566174,7.95464908881569,9,7.1699981689453125,7.2299957275390625,4.617500305175781,-6.814994812011747,18.180007934570312,1,0.07801566512051994,-1.0201563408489036,247.4600067138672,2.091848968470222,246.67999267578125,-3.3766794815901076,246.50999450683597,0.07801566512051994
9095,2019-09-18,249.6699981689453,250.1199951171875,246.88999938964844,250.1199951171875,544500.0,-0.001120219174696957,13.355633922213556,-0.22842470528092865,34.2957645848234,36.097964621637225,4.712254488646209,9.3963821958788,7.290526624556321,-11.235750749725128,13.972877637481623,3.2299957275390625,-4.363081856248243,-7.755500030517567,-23.452940997414316,7.941940936379211,-15.60422051396597,0.09322045293080805,10.910923276794904,89.4321994329696,41.840114360746284,7.848720483448387,9,6.964996337890625,7.5099945068359375,5.027500152587891,-5.889999389648466,22.669998168945256,2,0.06929147746479059,-1.395938221306483,249.9499969482422,-1.0201563408489036,247.4600067138672,2.091848968470222,246.67999267578125,0.06929147746479059
9096,2019-09-19,251.4199981689453,252.9600067138672,248.8699951171875,248.8699951171875,491700.0,0.007009252264326138,-2.2078483936403837,-5.666711878200129,33.17158856276278,33.95813038894579,0.5388623106716466,6.71226965047731,6.065148879133176,-12.565919619020235,12.359690491394057,4.0900115966796875,-4.581901241273073,-5.194000244140625,-20.334054694512588,9.94605420623131,-12.764027469326606,2.3760269810453565,7.5028311322208765,82.8124175114909,38.62236816044068,7.570027225185969,9,4.360000610351534,5.7599945068359375,3.362506866455078,-7.554992675781278,18.919998168945256,3,0.06725792906878203,13.355633922213556,249.6699981689453,-1.395938221306483,249.9499969482422,-1.0201563408489036,247.4600067138672,0.06725792906878203
9097,2019-09-20,253.77999877929688,256.8800048828125,251.9199981689453,252.72000122070312,1090100.0,0.009386686132921485,-2.729323222009339,0.4156848196173938,37.696468292273494,34.12852281386802,-4.209272501420884,3.7008718401982605,4.226101115246706,-14.492414800064068,11.212102794768308,5.4600067138671875,-5.97260775034465,-2.3000000000000114,-17.022483818923263,12.422483818923212,-9.661241909461637,5.061241909461614,3.6505475917526837,75.93163875541403,33.39460690687159,7.361241909461617,9,-3.339996337890625,3.399993896484375,1.1375083923339844,-9.474990844726591,18.010009765625057,4,0.06119473108202933,-2.2078483936403837,251.4199981689453,13.355633922213556,249.6699981689453,-1.395938221306483,249.9499969482422,0.06119473108202933
9098,2019-09-23,254.6499938964844,255.3600006103516,252.3699951171875,254.44000244140625,569700.0,0.0034281469042960477,2.6687074065752086,0.1981056025796318,43.00105662746525,35.42225814254656,-5.853122614490815,2.8684688002155383,3.818926374655888,-14.90219992618401,11.926981880502009,2.990005493164091,-7.724570697302852,-1.3605041503905966,-16.09690001235552,13.375891711574297,-8.72870208137303,6.007693780591865,2.2300109863280966,77.67757997876934,30.950132924452262,7.368197930982448,9,-4.209991455078153,2.5299987792968466,0.26751327514645595,-9.319992065429744,19.86999511718753,0,0.06023953153569028,-2.729323222009339,253.77999877929688,-2.2078483936403837,251.4199981689453,13.355633922213556,249.6699981689453,0.06023953153569028
9099,2019-09-24,252.13999938964844,257.89999389648443,251.2400054931641,256.260009765625,612800.0,-0.009856644676992543,-1.2499967781263441,-19.61989536404327,33.582258076089815,35.84964140587669,-3.1806555954781004,4.988399681007365,6.745682416687373,-12.001316593904448,12.522656350734914,6.659988403320341,-9.28807999182169,-3.460498809814453,-18.14590639807716,11.224908778448281,-10.803202603945806,3.8822049843168998,-8.139999389648438,47.68394749643452,3.5462126565274517,7.342703794131366,9,-1.1900024414062216,5.0399932861328125,4.000007629394531,-5.209991455078153,24.120010375976562,1,0.05548506990969093,2.6687074065752086,254.6499938964844,-2.729323222009339,253.77999877929688,-2.2078483936403837,251.4199981689453,0.05548506990969093
9100,2019-09-25,266.6199951171875,267.8900146484375,260.17001342773443,262.0,1725600.0,0.05742839598076688,1.1564146279089433,-1.1213552140854564,49.345996206546225,37.74504751551443,-16.127190300116467,-9.550441726687609,-7.017551637355268,-26.0525510676992,12.941931573011967,15.750015258789062,-8.926765444372165,10.745996856689459,-4.565003972225611,26.05699768560453,3.090496442231938,18.40149727114698,-22.341995239257812,93.3227222550253,50.82072772468527,7.6555004144575305,9,-10.67498779296875,-9.44000244140625,-9.364997863769531,-17.319999694824247,2.050018310546932,2,0.005663527842168392,-1.2499967781263441,252.13999938964844,2.6687074065752086,254.6499938964844,-2.729323222009339,253.77999877929688,0.005663527842168392
9101,2019-09-26,268.01998901367193,268.67999267578125,265.0599975585937,266.32998657226557,700900.0,0.005250896114783465,1.4053045664693378,0.3658017808545177,51.916217530714185,39.18380001605026,-15.818614173003681,-11.057403674784268,-8.344477188427277,-27.010810950327027,13.925173709282424,3.619995117187557,-7.555399622050686,11.853990936279331,-4.169552881416621,27.877534753975283,3.8422190274313834,19.865762845127307,-22.797508544921925,96.21557255060853,54.27324877715702,8.011771908847969,9,-11.679992675781307,-10.899993896484432,-9.014991760253963,-17.824996948242244,0.8700256347655682,3,0.01611822812215058,1.1564146279089433,266.6199951171875,-1.2499967781263441,252.13999938964844,2.6687074065752086,254.6499938964844,0.01611822812215058
9102,2019-09-27,266.1300048828125,270.1099853515625,264.20999145507807,268.17001342773443,893400.0,-0.007051653639024047,-1.0067885632431284,-1.2071039040773839,63.385340465294036,42.510532588838736,-12.15805077695802,-9.53582549106926,-6.4109065604404805,-24.620931642762457,14.433486184163666,5.899993896484432,-5.7112665291612075,9.887506866455055,-6.319140169409536,26.094153902319647,1.784183348522788,17.99083038438735,-19.50007368164063,78.90840107612176,30.700196184071658,8.103323517932296,9,-7.630012512207031,-9.010009765625,-4.720008850097656,-15.935012817382812,3.589996337890568,4,0.01581930401621534,1.4053045664693378,268.01998901367193,1.1564146279089433,266.6199951171875,-1.2499967781263441,252.13999938964844,0.01581930401621534
9103,2019-09-30,268.10000610351557,269.54998779296875,265.45999145507807,267.17999267578125,561200.0,0.007402401775667977,1.1413723406805278,-0.45098508534410364,77.81336243998949,47.13422808732874,-12.1724340716639,-11.770650011242196,-8.223265253015597,-26.091591913640855,15.157181085843826,4.089996337890682,-3.9344627079167367,11.642507171630825,-5.091784926548257,28.376799269809936,3.2753611225412556,20.009653220720367,-19.59167057031246,89.34827030484426,34.6415287187612,8.367146049089552,9,-9.6000137329101,-10.980010986328068,-6.690010070800724,-17.90501403808588,-1.1100158691405682,0,0.013763529867215407,-1.0067885632431284,266.1300048828125,1.4053045664693378,268.01998901367193,1.1564146279089433,266.6199951171875,0.013763529867215407
9104,2019-10-01,262.3900146484375,268.82000732421875,262.3599853515625,268.52999877929693,518700.0,-0.021297990768688768,-1.083863695653244,-6.673798387899768,72.03234621357652,51.32718160163465,-5.042528953267322,-6.183965435484652,-2.456772132740184,-19.935781130541812,16.07864923105425,6.46002197265625,-2.701591492233888,5.809514617919945,-11.06779791227899,22.68682714811891,-2.6291416471795515,14.248170883019412,-12.153547129765627,22.334079388909426,-37.07893180131347,8.438656265099477,10,-2.9000244140625,-5.27001953125,-1.3550224304199219,-12.195022583007812,2.55999755859375,1,0.0462287956402867,1.1413723406805278,268.10000610351557,-1.0067885632431284,266.1300048828125,1.4053045664693378,268.01998901367193,0.0462287956402867
9105,2019-10-02,258.95001220703125,261.98001098632807,256.75,261.92999267578125,683500.0,-0.013110264298797025,2.396092186354447,0.4853400929446512,65.51125936123825,54.92047835702081,-0.16508290438719087,-3.312305688285903,0.9441847309248601,-16.08651351488396,16.92841889058953,5.6400146484375,-1.2687385960863935,2.622512054443348,-13.93452979891282,19.179553907799516,-5.656008872234736,10.901032981121432,-7.123663261728126,16.467175293526427,-47.52003462575473,8.278520926678086,10,1.7249832153320312,-1.83001708984375,2.084980010986328,-8.755020141601562,3.04998779296875,2,0.06684686905808812,-1.083863695653244,262.3900146484375,1.1413723406805278,268.10000610351557,-1.0067885632431284,266.1300048828125,0.06684686905808812
9106,2019-10-03,258.6300048828125,259.39999389648443,253.8600006103516,258.07000732421875,456100.0,-0.0012357880252304998,4.276245422309803,-0.1879198754710798,64.84474691620585,57.93695375967996,1.4362562428677847,-3.868763525547024,1.1845166148872863,-15.253874821861643,17.15062781164022,5.539993286132841,-0.020076032263148136,2.73300399780274,-13.059444309406388,18.52545230501184,-5.16322015580181,10.62922815140729,-5.3409650250086145,29.35390000929601,-39.858848549578724,7.896224153604551,10,2.0449905395507812,-1.510009765625,2.404987335205078,-8.435012817382812,2.25,3,0.03881996812191657,2.396092186354447,258.95001220703125,-1.083863695653244,262.3900146484375,1.1413723406805278,268.10000610351557,0.03881996812191657
9107,2019-10-04,262.8599853515625,263.19000244140625,259.48001098632807,260.1099853515625,445300.0,0.016355335378300806,1.1759262573832443,4.910735694822888,67.62013869805673,60.67240732307901,-1.531311991964344,-8.812851438078837,-3.0405558739827256,-18.998425294719937,17.35421940320941,4.55999755859375,1.5517985073055343,7.1294853210449105,-8.271400386539938,22.53037102862976,-0.5709575327475136,14.829928174837335,-8.999984741210909,57.36132628063544,-15.629398663368363,7.700442853792418,10,-2.1849899291992188,-5.739990234375,-1.8249931335449219,-12.664993286132812,-2.25,4,0.022940080776502114,4.276245422309803,258.6300048828125,2.396092186354447,258.95001220703125,-1.083863695653244,262.3900146484375,0.022940080776502114
9108,2019-10-07,260.97000122070307,262.95999145507807,259.77999877929693,262.3699951171875,301200.0,-0.007190079267225369,1.4651234312345693,-0.5090886896307025,62.78424851403571,63.91707292729522,1.5080286959126852,-6.856178392962846,-1.1975053825615873,-16.65270446418475,17.359950155926384,3.1799926757811363,3.1175876426719924,4.974001312255808,-10.603831670113493,20.55183429462511,-2.8149151789288567,12.762917803440445,-7.110000610351477,47.52672071838625,-21.882721990072135,7.788916491184648,10,1.014991760253963,-3.850006103515568,0.06499099731450997,-10.77500915527338,-2.1199951171875,0,0.03352875793796728,1.1759262573832443,262.8599853515625,4.276245422309803,258.6300048828125,2.396092186354447,258.95001220703125,0.03352875793796728
9109,2019-10-08,260.32998657226557,262.79000854492193,257.260009765625,258.8699951171875,570800.0,-0.002452445282767335,-1.3632664506074463,-1.0428555858309798,62.264152930754896,65.35242367442952,3.8352879928392554,-5.60904416174526,-0.5805911485699085,-15.590696724534382,16.42064859889281,5.529998779296932,4.407370154022885,3.7659873962401775,-11.559557165279898,19.091531957760253,-3.8967848845198887,11.428759677000215,-5.169987182617092,69.34603099839491,2.367326782141731,7.662772280760039,10,1.655006408691463,-3.209991455078068,0.70500564575201,-10.13499450683588,-5.089981079101477,1,0.02558292938051787,1.4651234312345693,260.97000122070307,1.1759262573832443,262.8599853515625,4.276245422309803,258.6300048828125,0.02558292938051787
9110,2019-10-09,263.57000732421875,264.42999267578125,260.89999389648443,261.14999389648443,275300.0,0.012445822298899012,-1.4177962647492792,1.6575531447921494,63.51503696227999,66.64118138904794,0.13089336584607736,-7.870366473908007,-3.8761732988903645,-18.38080947211074,15.11060194669082,4.100006103515682,5.516003923275605,6.128507995605446,-8.655207745561484,20.912223736772376,-1.2633498749780188,13.52036586618891,-7.214009057617147,91.86389785120863,25.777334191237557,7.391857870583467,10,-1.5850143432617188,-6.45001220703125,-2.867511749267578,-13.375015258789062,-4.21002197265625,2,0.005235819116228058,-1.3632664506074463,260.32998657226557,1.4651234312345693,260.97000122070307,1.1759262573832443,262.8599853515625,0.005235819116228058
9111,2019-10-10,266.07000732421875,266.70001220703125,262.10000610351557,263.3699951171875,382500.0,0.009485145997377264,1.3232225150660728,1.1157013329298235,63.62831876375622,66.66817897776596,-2.9891402604118866,-9.30702016879468,-6.326136526600578,-20.411157956026443,13.855826313456829,4.600006103515682,7.409779103640972,7.650507354736305,-6.6689702915005,21.96998500097311,0.4907685316179027,14.810246177854708,-8.80999755859375,93.32622118772832,27.308307624289682,7.159738823118397,10,-4.365013122558594,-8.95001220703125,-5.455013275146484,-15.545013427734375,-9.95001220703125,3,-0.015296753531709673,-1.4177962647492792,263.57000732421875,-1.3632664506074463,260.32998657226557,1.4651234312345693,260.97000122070307,-0.015296753531709673
9112,2019-10-11,267.6099853515625,271.77999877929693,267.3099975585937,270.29998779296875,443400.0,0.005787867797768076,-1.7173441181381122,-0.9962926961593237,64.16084568998741,65.15123267221017,-4.802097416193021,-9.695680830432536,-7.751695865770387,-21.52572215942041,12.596325590619939,5.709991455078182,7.639103927813039,8.143985748291016,-5.61117481959127,21.8991463161733,1.266405464349873,15.021566032232158,-9.321977539062516,71.28087752815809,6.459500404854879,6.877580283941136,10,-4.789985656738224,-9.719985961914062,-6.604991912841797,-17.084991455078125,-11.469970703125,4,-0.025148465442755175,1.3232225150660728,266.07000732421875,-1.4177962647492792,263.57000732421875,-1.3632664506074463,260.32998657226557,-0.025148465442755175
9113,2019-10-14,265.94000244140625,268.27999877929693,265.79000854492193,267.70001220703125,519000.0,-0.006240360978916337,-1.4174691120264438,0.6542781294670206,65.36066603416651,64.40993487449795,-3.8786099777954632,-6.925300394858368,-5.964353195603053,-19.424221042734246,11.446940728622195,2.489990234375,7.557225835137416,5.5500030517578125,-7.259651498515211,18.359657602030836,-0.8548242233787278,11.954830326894324,-6.3027955322265825,59.779609114085574,-6.911719039444122,6.404827275136515,10,-3.1200027465819744,-8.050003051757812,-4.222511291503906,-15.415008544921875,-8.040008544921818,0,-0.020042178840763536,-1.7173441181381122,267.6099853515625,1.3232225150660728,266.07000732421875,-1.4177962647492792,263.57000732421875,-0.020042178840763536
9114,2019-10-15,269.45001220703125,269.5,266.0,266.6199951171875,472900.0,0.01319850241935061,1.3890844703676701,-1.6079553336107644,54.1679251253065,63.149564403838866,-7.020078396203303,-9.380454188167107,-9.078782156772945,-22.444549925858325,10.556578041155303,3.55999755859375,7.1420479951016205,8.085012054443382,-4.341547681035308,20.511571789922044,1.8717321867040368,14.298291922182727,-8.598526110839884,78.5846918511366,14.631596156730787,6.213279867739336,10,-6.630012512206974,-11.560012817382812,-8.30501937866211,-18.160018920898438,-9.990020751953182,1,-0.03933941593356172,-1.4174691120264438,265.94000244140625,-1.7173441181381122,267.6099853515625,1.3232225150660728,266.07000732421875,-0.03933941593356172
9115,2019-10-16,266.97000122070307,269.17999267578125,265.76998901367193,269.17999267578125,420500.0,-0.009203974295694861,2.08598809671757,-0.7809109927319199,48.501300679001325,61.33362593303836,-3.6685853864807427,-5.837192564853524,-6.4195367082629105,-19.457163758794962,9.467390353635277,3.680023193359318,5.935831339961624,4.7400009155272755,-6.621712705029836,16.10171453608436,-0.9408558947512802,10.420857725805831,-5.025663856201163,50.309904979286536,-9.167199571930375,5.680856810278548,10,-2.4499969482421307,-9.08000183105463,-8.3400039672851,-15.540008544921818,-13.339996337890568,2,-0.04393750486535686,1.3890844703676701,269.45001220703125,-1.4174691120264438,265.94000244140625,-1.7173441181381122,267.6099853515625,-0.04393750486535686
9116,2019-10-17,268.32998657226557,269.64999389648443,266.16000366210943,268.760009765625,376200.0,0.0050941504489046,2.15837441484718,0.19458138282449564,53.188382080416005,59.73009741996717,-3.920178281570486,-6.182340244836325,-7.621409118105987,-20.26781420789871,8.907055733307226,3.489990234375,5.319800012259975,5.254486846923783,-5.200699212104098,15.709672905951692,0.02689381740981389,10.482079876437751,-5.402083066284149,42.595564041107906,-13.827787641938002,5.227593029513953,10,-3.8099822998046307,-10.43998718261713,-10.789993286132756,-15.56999206542963,-14.239990234374943,3,-0.0334289929175966,2.08598809671757,266.97000122070307,1.3890844703676701,269.45001220703125,-1.4174691120264438,265.94000244140625,-0.0334289929175966
9117,2019-10-18,269.3099975585937,270.0,266.79000854492193,268.57998657226557,451900.0,0.003652260408339325,2.0426230456600996,-1.6976084025262108,51.80541958280777,58.510227538719626,-4.346073575380672,-6.26019127371012,-8.61692874424756,-20.70717355516757,9.051662147775824,3.209991455078068,5.245448670312669,5.457997894287075,-4.378886839930999,15.294882628505178,0.5395555271780381,10.376440261396112,-5.496884525280734,83.68792791232737,30.131042684005372,4.918442367109049,10,-4.789993286132756,-11.419998168945256,-11.77000427246088,-16.180007934570256,-18.440002441406193,4,-0.0489770248448963,2.15837441484718,268.32998657226557,2.08598809671757,266.97000122070307,1.3890844703676701,269.45001220703125,-0.0489770248448963
9118,2019-10-21,269.989990234375,271.95999145507807,268.44000244140625,270.04000854492193,300500.0,0.002524944049406619,-1.2349179899049232,-0.06851720245816909,63.3426629176881,58.6300619817122,-4.036507780186071,-6.041790842251544,-9.276801406152003,-20.863577190783417,9.313053668374167,3.519989013671818,5.290852484798677,5.370990753173828,-3.8155288301215933,14.557510336469278,0.7777309615261174,9.964250544821539,-5.380188626463621,68.17446779139625,10.227419089250091,4.59325979164772,10,-3.55999755859375,-12.009994506835938,-12.544998168945312,-16.610000610351562,-13.94000244140625,0,-0.05129810765915621,2.0426230456600996,269.3099975585937,2.15837441484718,268.32998657226557,2.08598809671757,266.97000122070307,-0.05129810765915621
9119,2019-10-22,266.1300048828125,270.6400146484375,265.91000366210943,270.32000732421875,263300.0,-0.014296772070000463,-1.0431991352263696,83.76937156793409,62.42214839798341,58.50862991901258,0.8188413849388212,-1.138333142647184,-5.376013346373611,-16.46887092476308,9.85238735664069,4.730010986328068,4.738993934830262,0.8115051269531364,-6.261562488811194,7.8845727427174666,-2.7250286809290287,4.3480389348353015,-0.6381804932411228,5.816086060521586,-55.00766630639692,3.536533807882152,10,0.8999938964843182,-6.705009460449219,-8.980010986328125,-12.750015258789062,-5.80999755859375,1,-0.030924776745681393,-1.2349179899049232,269.989990234375,2.0426230456600996,269.3099975585937,2.15837441484718,268.32998657226557,-0.030924776745681393
9120,2019-10-23,268.1300048828125,268.17001342773443,264.69000244140625,265.8800048828125,282200.0,0.007515124049543687,1.9871119842828107,-0.5369925272036009,65.53305044489053,58.720266772471945,-0.521098663835744,-3.182579156260033,-7.464904713255123,-17.942000228563728,9.394146340288362,3.480010986328182,4.66425249259089,2.7360046386718864,-4.427220458863076,9.899229736206848,-0.8456079100956231,6.317617187439396,3.829986572265568,47.31784924209706,-16.764273244098284,3.581612548767492,10,0.1949920654296875,-8.705009460449219,-10.980010986328125,-14.750015258789062,-11.070007324218807,2,-0.03233511084118956,-1.0431991352263696,266.1300048828125,-1.2349179899049232,269.989990234375,2.0426230456600996,269.3099975585937,-0.03233511084118956
9121,2019-10-24,272.33999633789057,272.6400146484375,267.94000244140625,268.6400146484375,402600.0,0.01570130674826209,1.1860428805632244,1.6444363064235858,65.51050590729459,58.87022901883941,-4.188640419327669,-7.433449052755407,-11.412051066190372,-21.644949039415962,9.06781496730752,4.70001220703125,4.811059997798225,6.729995727539006,-1.0043969386175604,14.464388393695572,2.862799394460751,10.59719206061726,-7.649993896484318,96.22619056758698,30.00121248768035,3.8671963330782786,10,-3.674987792968693,-11.584991455078068,-15.432502746581974,-18.700004577636662,-16.44999694824213,3,-0.06870085814301286,1.9871119842828107,268.1300048828125,-1.0431991352263696,266.1300048828125,-1.2349179899049232,269.989990234375,-0.06870085814301286
9122,2019-10-25,270.33999633789057,272.6300048828125,269.85000610351557,272.3099975585937,273300.0,-0.007343761573377572,1.1302543116047448,-0.5324353972666094,65.2755140826711,58.860767690895486,-1.967575198340512,-5.377587094375031,-9.273411588270676,-19.208416879220124,8.540749978471936,2.779998779296932,4.6201414969664825,4.519496154785088,-3.4984468263236295,12.537439135893806,0.5105246642307293,8.528467645339447,-5.649993896484318,71.06899649144286,2.3764173340350823,4.008971490554369,10,-1.6749877929686932,-8.399986267089787,-13.860000610351506,-16.700004577636662,-14.959991455078068,4,-0.06010949256538978,1.1860428805632244,272.33999633789057,1.9871119842828107,268.1300048828125,-1.0431991352263696,266.1300048828125,-0.06010949256538978
9123,2019-10-28,271.79000854492193,272.5599975585937,270.57000732421875,271.489990234375,338600.0,0.00536366141404776,1.163037168493927,-0.1522934642851899,68.20207922942103,60.42011814690821,-2.794353139224711,-6.890245825020145,-10.7062788549718,-20.22547955879395,7.985201742713044,2.220001220703125,4.28678511500442,5.785008239746162,-2.6145315066573858,14.18454798614971,1.585238366544388,9.984778112947936,-6.941005859375082,89.3081157439759,19.843172812426033,4.199769873201764,10,-3.125000000000057,-9.84999847412115,-17.980010986328182,-17.880012512207088,-16.840011596679744,0,-0.0769712379779286,1.1302543116047448,270.33999633789057,1.1860428805632244,272.33999633789057,1.9871119842828107,268.1300048828125,-0.0769712379779286
9124,2019-10-29,274.51998901367193,276.27999877929693,270.47000122070307,270.57998657226557,440800.0,0.010044447488579245,-1.7932860894698788,13.132539924725792,67.67840303185875,62.5509072972257,-5.2853359776482876,-9.133145869358827,-13.49729240334051,-22.51948495758421,8.184954973394357,5.809997558593864,3.8696254255693248,7.908489990234443,-1.1201588015026118,16.9371387819715,3.3941655943659157,12.42281438610297,-9.515166088867261,84.81440619725586,17.431668517842112,4.514324395868537,10,-4.034988403320369,-10.759986877441406,-20.709991455078182,-20.609992980957088,-19.819992065429744,1,-0.06728107955659035,1.163037168493927,271.79000854492193,1.1302543116047448,270.33999633789057,1.1860428805632244,272.33999633789057,-0.06728107955659035
9125,2019-10-30,276.260009765625,276.489990234375,273.32000732421875,275.10000610351557,354100.0,0.006338411851919412,2.913644669668255,0.2944169906898267,66.86530224664614,64.07056509347349,-6.223448135823958,-10.02377720074503,-15.280029815883665,-23.839643295082453,9.293614845989023,3.16998291015625,3.5838707809635935,8.78301086425779,-0.4692087704456185,18.035230498961198,4.156901046906057,13.409120681609522,-10.804179806640661,97.31016611580277,31.83727076394129,4.626109817351717,10,-5.670013427734375,-11.085014343261719,-22.19501495361328,-21.5150146484375,-20.040008544921932,2,-0.05769927560246424,-1.7932860894698788,274.51998901367193,1.163037168493927,271.79000854492193,1.1302543116047448,270.33999633789057,-0.05769927560246424
9126,2019-10-31,268.67001342773443,277.85000610351557,268.45999145507807,276.489990234375,667400.0,-0.027474104356724705,-1.2791240291989951,-6.7413380337266995,51.461705299002645,64.03237461749514,1.5867131757879633,-1.7318344386788453,-7.815702000451836,-15.833571806610934,9.639967814805692,9.3900146484375,3.5437130501284173,0.691014099121162,-7.577261871096027,8.959290069338351,-3.443123885987461,4.825152084229785,-2.552133852226632,2.2366522366534474,-59.91969694549989,4.134137985108597,10,2.5999908447265057,-2.815010070800838,-12.107513427734432,-13.925018310546932,-14.86001586914071,3,-0.043212920269807276,2.913644669668255,276.260009765625,-1.7932860894698788,274.51998901367193,1.163037168493927,271.79000854492193,-0.043212920269807276
9127,2019-11-01,268.8900146484375,271.57998657226557,267.02999877929693,270.89999389648443,626200.0,0.0008188529039629966,1.7003178570458548,0.25703135670940835,54.23730596657707,63.020668289593914,1.4537496221604442,-1.5567326077693906,-8.058567275897076,-15.670634973932465,10.221360279815556,4.549987792968636,3.950509604446779,0.6095138549804915,-7.305008744155259,8.524036454116242,-3.3477474445873554,4.566775154548338,8.959991455078068,17.190523198420188,-43.39655653385496,3.9572612995678647,11,2.3799896240234375,-3.0350112915039062,-12.160018920898438,-14.14501953125,-12.990020751953097,4,-0.04834696177091602,-1.2791240291989951,268.67001342773443,2.913644669668255,276.260009765625,-1.7932860894698788,274.51998901367193,-0.04834696177091602
9128,2019-11-04,269.72000122070307,271.98001098632807,267.260009765625,269.79998779296875,422400.0,0.0030867139984753766,1.126110893457356,0.03979472541490349,50.42015130576007,61.68711305712466,0.6497675710540989,-1.7893194993069415,-8.63080204898597,-16.129088261957605,10.859946328559534,4.720001220703068,4.100097850296038,1.0020004272460596,-6.140740537794159,8.144741392286278,-2.569370055274021,4.57337090976614,8.1300048828125,24.8613735721329,-32.0673802416694,3.571370482520097,11,1.5500030517578693,-3.8649978637694744,-11.910007476806584,-12.540008544921818,-11.670013427734318,0,-0.05316623265975973,1.7003178570458548,268.8900146484375,-1.2791240291989951,268.67001342773443,2.913644669668255,276.260009765625,-0.05316623265975973
9129,2019-11-05,266.989990234375,271.01998901367193,265.45001220703125,271.01998901367193,447600.0,-0.010121648279595608,1.7642573170269467,50.38344143453187,50.030866321026785,59.96464815447313,3.927628317515655,1.5444076002537486,-5.80807061311873,-13.046193338621805,11.266903592114366,5.569976806640682,4.181513764193369,-2.0610107421874773,-8.091608352852006,3.9695868684770517,-5.07630954751977,0.9542880631448156,10.643615722656193,12.41918375282724,-43.4735799823749,3.0152988053322662,11,4.6600189208984375,-1.1349868774414062,-9.179996490478516,-9.80999755859375,-7.739990234375,1,-0.04509529842509674,1.126110893457356,269.72000122070307,1.7003178570458548,268.8900146484375,-1.2791240291989951,268.67001342773443,-0.04509529842509674
9130,2019-11-06,264.95001220703125,267.69000244140625,263.3800048828125,267.67999267578125,573100.0,-0.0076406535898704275,2.134543678977273,0.6774147135663076,44.88811594845059,57.67327149237936,6.111809127614606,3.8926513390207447,-3.7232778017170176,-10.596146035977199,11.936291507999469,4.30999755859375,3.7544168504213644,-4.169989013671852,-9.963453709621774,1.6234756822780696,-7.066721361646785,-1.2732566656969198,12.196249999999964,10.850084255504068,-44.79453723863374,2.8967323479749565,11,5.6649932861328125,0.9049911499023438,-6.64501953125,-7.77001953125,-3.140014648437557,2,-0.0386866004398585,1.7642573170269467,266.989990234375,1.126110893457356,269.72000122070307,1.7003178570458548,268.8900146484375,-0.0386866004398585
9131,2019-11-07,262.0,264.73001098632807,261.739990234375,264.29000854492193,571000.0,-0.011134221819646961,-1.1281073860488957,0.8388369701305878,39.566080243095456,54.81666773242651,8.315288195575874,6.874578067806567,-0.7950112458262311,-7.235802863764604,12.393374655525154,3.21002197265625,3.5576939215472976,-6.916500854492199,-13.405257352888782,-0.4277443560956158,-10.16087910369049,-3.6721226052939073,14.320286767578068,2.5391527216915906,-47.51098185416438,3.244378249198281,11,7.7949981689453125,3.8550033569335938,-3.1025047302246094,-4.82000732421875,-1.2699890136719318,3,-0.02206106404311803,2.134543678977273,264.95001220703125,1.7642573170269467,266.989990234375,1.126110893457356,269.72000122070307,-0.02206106404311803
9132,2019-11-08,260.8800048828125,263.98001098632807,260.1300048828125,261.8800048828125,628000.0,-0.004274790523616456,-2.0800048828124544,0.4366795932781512,37.15817186908481,51.36734469238915,8.886807642355791,7.867920755312184,0.21175922894445875,-5.766263560160041,12.244450494241873,3.850006103515568,3.026371641923788,-7.6999969482421875,-15.107069914301292,-0.29292398218308335,-11.40353343127174,-3.9964604652126354,14.27385816210932,6.329110664149749,-39.717052454372634,3.7035364830295463,11,8.110000610351562,6.6750030517578125,-1.9825096130371094,-3.70001220703125,-0.1199951171875,4,-0.027100610211175935,-1.1281073860488957,262.0,2.134543678977273,264.95001220703125,1.7642573170269467,266.989990234375,-0.027100610211175935
9133,2019-11-11,260.6099853515625,261.8800048828125,259.70001220703125,259.95001220703125,435600.0,-0.0010350334490805135,-2.7586950802420414,-0.65997314453125,41.34250519794298,48.441133821954054,8.274294241222208,8.13525350524651,0.38887294755494395,-5.1052824744413385,12.383814185499862,2.17999267578125,2.1216013348447404,-7.703515625000023,-15.856507700094369,0.44947645009432335,-11.780011662547167,-3.627019587452878,13.04149187714836,8.038648489080199,-41.31608309922177,4.076496037547165,11,8.165023803710938,6.9450225830078125,-1.7124900817871094,-3.42999267578125,5.27001953125,0,-0.01807295084539573,-2.0800048828124544,260.8800048828125,-1.1281073860488957,262.0,2.134543678977273,264.95001220703125,-0.01807295084539573
9134,2019-11-12,258.85000610351557,262.25,258.260009765625,260.32000732421875,1191200.0,-0.006753307037229317,-2.011320320147406,-2.227365208545356,35.33501353711817,44.93776840978428,8.468258589113077,9.550024282629522,2.158340350976175,-2.9566149592949955,12.451711916163548,3.989990234375,1.2589939043856475,-8.93349456787115,-18.09159882934466,0.2246096936023605,-13.512546698607878,-4.3544424371344235,13.127295322593739,6.256593808453712,-41.564806747804454,4.579052130736746,11,9.205001831054744,8.705001831054744,0.7024879455566975,-1.6700134277343182,9.160003662109432,1,-0.0030906636727173753,-2.7586950802420414,260.6099853515625,-2.0800048828124544,260.8800048828125,-1.1281073860488957,262.0,-0.0030906636727173753
9135,2019-11-13,255.2400054931641,255.6499938964844,247.6699981689453,252.3600006103516,1667300.0,-0.013946302975584302,3.3135325508697706,-1.9591853681827804,22.45490569682879,41.71479067620942,9.815178257335475,12.897443796333249,5.6045449503918405,1.013372030425188,13.123523390726527,11.180007934570256,-0.01612452036789591,-11.956995391845652,-22.699772645674017,-1.2142181380172872,-17.328384018759806,-6.585606764931498,14.816875100477404,44.372811470021645,2.563819093250004,5.37138862691417,11,4.584999084472628,7.519996643066378,4.312488555908175,1.939987182617159,16.25999450683591,2,0.015710681791782477,-2.011320320147406,258.85000610351557,-2.7586950802420414,260.6099853515625,-2.0800048828124544,260.8800048828125,0.015710681791782477
9136,2019-11-14,259.3599853515625,259.54998779296875,252.1499938964844,253.92999267578125,604900.0,0.016141591324753124,1.5473311552562645,1.885410926969864,33.44387834925166,39.40440982983993,4.73346360359335,8.507164651193477,1.2611386325492049,-2.6925037885418988,13.450631524758618,7.399993896484347,-1.4836096333143018,-7.388515472412109,-18.667714862201876,3.890683917377629,-13.028115167306964,-1.7489157775172544,7.114994054127578,71.67368483094216,32.17931405488851,5.639599694894873,11,0.46501922607421875,3.4000167846679688,0.19250869750976562,-2.17999267578125,11.5,3,0.009446377025778219,3.3135325508697706,255.2400054931641,-2.011320320147406,258.85000610351557,-2.7586950802420414,260.6099853515625,0.009446377025778219
9137,2019-11-15,256.1199951171875,260.01998901367193,255.5399932861328,258.45001220703125,658800.0,-0.012492251763444484,-1.5673175295774235,-0.4291013319844883,27.582209842478136,36.866860778364156,6.6732995944513505,11.287018130649187,4.269296291914316,0.9258774128477398,13.703966188642664,4.479995727539119,-3.2624475434079727,-9.969005584716797,-22.12588944333811,2.187878273904488,-16.047447514027454,-3.8905636554061402,7.346187290623391,57.956076042762284,23.739882891871183,6.078441929310643,11,3.2249984741210938,6.640007019042969,3.292499542236328,1.05999755859375,12.690002441406193,4,0.017999437595769274,1.5473311552562645,259.3599853515625,3.3135325508697706,255.2400054931641,-2.011320320147406,258.85000610351557,0.017999437595769274
9138,2019-11-18,256.1400146484375,258.17001342773443,254.1100006103516,255.25,600000.0,7.816465575372078e-05,-1.5615114320096908,-0.38197773411918795,21.495068342735593,33.69621655855402,5.056081632356438,10.726125954100894,4.352362198691935,1.2417425434255165,13.729577809315114,4.060012817382841,-4.0339609413658195,-9.2564872741699,-22.039495588623538,3.5265210402837397,-15.647991431396747,-2.8649831169430513,4.79877828115491,58.09338419595716,29.02679138867469,6.391504157226822,11,1.5399856567382812,6.619987487792969,4.214984893798828,1.7499847412109375,11.989990234375,0,0.0180369909150222,-1.5673175295774235,256.1199951171875,1.5473311552562645,259.3599853515625,3.3135325508697706,255.2400054931641,0.0180369909150222
9139,2019-11-19,257.89999389648443,259.41000366210943,255.22000122070312,256.8800048828125,485600.0,0.00687116087840689,1.0742542471465066,1.146036209024889,21.5436375573032,31.102385626204303,2.090975547092569,8.767474334572057,2.9337166705825553,-0.1944150010876342,14.197251536006533,4.190002441406307,-4.984816593148196,-7.085007476806595,-20.291450357353483,6.121435403740264,-13.688228917080039,-0.4817860365331512,-10.22999572753912,82.83403490867585,59.82212398827376,6.603221440273432,11,-1.699989318847713,4.860008239746037,2.4550056457518963,-0.009994506835994343,11.110015869140568,1,0.03094226900032848,-1.5615114320096908,256.1400146484375,-1.5673175295774235,256.1199951171875,1.5473311552562645,259.3599853515625,0.03094226900032848
9140,2019-11-20,259.45999145507807,261.29000854492193,256.66000366210943,256.79998779296875,633300.0,0.006048846822461762,-2.14969326427034,2.6078748167427603,32.44369129601601,30.311009076528812,-0.368421886033957,6.87723690853187,1.8353194705968576,-1.4434601687743793,14.794482524306678,4.6300048828125,-5.890420358129745,-5.091509246826206,-18.431787514862435,8.248769021210023,-11.761648380844349,1.578629887191937,-11.555193176269484,79.97796327211903,52.09347008745513,6.6701391340181155,11,-3.634986877441378,3.3000106811524006,0.89500808715826,-1.5699920654296307,8.899993896484432,2,0.032953128004813204,1.0742542471465066,257.89999389648443,-1.5615114320096908,256.1400146484375,-1.5673175295774235,256.1199951171875,0.032953128004813204
9141,2019-11-21,253.6300048828125,259.89999389648443,253.3699951171875,259.33999633789057,502800.0,-0.02246969384208486,-1.0963040975777203,-2.1466103736677504,26.03636813245248,29.075253105791884,4.637058392737572,11.840728326434657,8.052882381068116,4.680625898402752,14.865193744470007,6.529998779296932,-6.815700972772788,-9.98599624633789,-23.646847594688552,3.674855102012799,-16.81642192051322,-3.15557057216256,-5.189798193359394,3.2829460201985716,-24.88211863721186,6.830425674175343,11,1.3299942016601562,9.129997253417969,7.5749969482421875,4.2599945068359375,15.449981689453068,3,0.07045694426195426,-2.14969326427034,259.45999145507807,1.0742542471465066,257.89999389648443,-1.5615114320096908,256.1400146484375,0.07045694426195426
9142,2019-11-22,254.08999633789062,257.44000244140625,252.8300018310547,256.3699951171875,491900.0,0.0018136318504218263,1.0859667897952843,0.39929985836829984,25.16677059019179,27.2779492604862,3.478406427073935,10.646772838901825,7.988323002034065,4.495964804211894,14.967729803296914,4.6100006103515625,-7.455852999043316,-8.713504791259766,-22.62123920612993,5.194229623610397,-15.667371998694875,-1.7596375838246843,-5.1357975742187705,14.893540270725955,-13.123923308635527,6.953867207435085,11,0.8700027465820312,8.670005798339844,7.1150054931640625,3.8000030517578125,16.700012207031307,4,0.06600019385009959,-1.0963040975777203,253.6300048828125,-2.14969326427034,259.45999145507807,1.0742542471465066,257.89999389648443,0.06600019385009959
9143,2019-11-25,250.8699951171875,254.94000244140625,250.19000244140625,253.6499938964844,619500.0,-0.012672680023266825,-1.2946947861918487,1.2192983630255374,24.78092895480873,26.105273195785152,5.77924374974441,12.879477560845089,11.549346525047326,7.975367443992241,15.209663161799153,4.75,-7.777155462353562,-10.887505340576183,-25.09304922313862,3.3180385419862546,-17.990277281857402,-3.7847333992949643,-1.4223639622656492,6.126056773661389,-22.87866706941658,7.102771941281224,11,3.610008239746122,11.890007019042969,10.335006713867188,7.0200042724609375,18.70001220703125,0,0.07151115235214145,1.0859667897952843,254.08999633789062,-1.0963040975777203,253.6300048828125,-2.14969326427034,259.45999145507807,0.07151115235214145
9144,2019-11-26,256.04998779296875,256.42999267578125,251.0,251.6699981689453,1063100.0,0.020648115663898237,1.1128378679253685,-1.5755365278006315,37.32188270276608,27.757159529778185,0.17913767358896848,6.5822880955167875,6.697327151454374,3.1078094335327933,14.747926927178925,5.55999755859375,-7.821652694693398,-4.784012603759777,-17.852057640748626,8.284032433229044,-11.318035122254173,1.7500099147346475,-6.128661542446906,52.792631795999455,20.603677762258073,6.534022518494412,11,-0.3099822998046591,6.710014343261719,6.155006408691406,1.9300079345703125,14.220001220703182,1,0.047178354484481044,-1.2946947861918487,250.8699951171875,1.0859667897952843,254.08999633789062,-1.0963040975777203,253.6300048828125,0.047178354484481044
9145,2019-11-27,260.32000732421875,260.57000732421875,254.2100067138672,255.77999877929688,857200.0,0.01667650745878002,1.5238054870996844,1.0365340867523436,47.69358199913022,29.340459935320247,-3.681670022721562,1.1139676728238328,2.820687599980886,-0.8243283809691775,13.905917823866936,6.3600006103515625,-7.992150721344387,0.28300704956052414,-10.58242626327393,11.148440362394979,-5.149709606856732,5.7157237059777515,-10.1300048828125,97.59152329095762,59.10528543140009,5.432716656417227,11,-4.580001831054659,2.4399948120117188,2.907489776611328,-2.3400115966796875,9.75,2,0.03338199983446977,1.1128378679253685,256.04998779296875,-1.2946947861918487,250.8699951171875,1.0859667897952843,254.08999633789062,0.03338199983446977
9146,2019-11-29,257.0599975585937,259.41000366210943,255.8800048828125,259.04998779296875,290100.0,-0.012523085717206617,1.6051440282875837,-0.43832301518483174,45.04666676691459,31.280955149146518,-0.8741495705631337,3.646547543731856,6.387890028174013,2.753725347201737,14.139490233554799,4.44000244140625,-7.894398644967509,-2.396501922607456,-12.536239288203774,7.7432354429888335,-7.4663706054055865,2.673366760190703,-6.425994873046818,66.18489292392312,22.65482272670613,5.06986868279815,11,-1.3199920654296022,5.700004577636776,6.814998626709041,0.9199981689453693,18.22000122070324,4,0.04395856181548874,1.5238054870996844,260.32000732421875,1.1128378679253685,256.04998779296875,-1.2946947861918487,250.8699951171875,0.04395856181548874
9147,2019-12-02,255.88999938964844,258.0,254.3800048828125,256.33999633789057,583600.0,-0.004551459503840394,-1.0864609580095774,0.22613022941966807,44.01926956470626,33.783644173809925,0.2903233655191002,3.997642005607986,7.781737512512109,4.217435499474391,14.775122953940361,3.6199951171875,-7.0554803213136665,-2.91649932861327,-12.134861957646137,6.301863300419569,-7.525680643129704,1.6926819859031639,-4.829756469726561,54.913239565815616,6.608969795297,4.609181314516423,12,-0.14999389648434658,6.870002746582031,8.82000732421875,2.4300079345703125,23.46000671386713,0,0.05154553602750411,1.6051440282875837,257.0599975585937,1.5238054870996844,260.32000732421875,1.1128378679253685,256.04998779296875,0.05154553602750411
9148,2019-12-03,255.3800048828125,256.44000244140625,253.4499969482422,253.9900054931641,522200.0,-0.001993022423902424,-1.4210409266409267,-3.0889084805537164,45.45929760779006,36.44093973497513,0.7612239326636541,3.5608004848636483,8.486223608034607,4.982038752882772,15.42677878451371,2.9900054931640625,-6.904286566386304,-2.7094940185546648,-10.46905238630103,5.0500643491917,-6.589273202427876,1.1702851653185178,-3.910571337890616,45.76804107273829,-7.53049592557106,3.879779183873188,12,0.3600006103515909,7.379997253417969,9.922504425048828,2.94000244140625,23.459991455078068,1,0.060341465140078876,-1.0864609580095774,255.88999938964844,1.6051440282875837,257.0599975585937,1.5238054870996844,260.32000732421875,0.060341465140078876
9149,2019-12-04,254.9499969482422,258.8099975585937,254.72999572753903,256.52999877929693,402500.0,-0.0016837964067218936,-3.0395972292512345,-1.1366924639113656,49.586056512019695,38.34564698119776,0.8144126540496757,3.2069770342311585,9.190653401630072,5.653646861885932,16.309421011469915,4.080001831054659,-6.226983708698413,-2.5375022888183594,-9.176948975100515,4.101944397463768,-5.857225631959409,0.7822210543227186,-3.0877404033203106,21.06738502883521,-31.982120925647813,3.3197233431410678,12,0.4300079345703125,7.810005187988281,10.35251235961914,3.3700103759765625,27.900009155273438,2,0.0573446187526121,-1.4210409266409267,255.3800048828125,-1.0864609580095774,255.88999938964844,1.6051440282875837,257.0599975585937,0.0573446187526121
9150,2019-12-05,254.6999969482422,255.75,253.5800018310547,255.13999938964844,407000.0,-0.0009805844400568864,1.6144498575236694,0.27848223512027354,42.52248052373509,40.177437246895835,0.3555952450822417,2.7928917023980375,9.251023263295338,6.207240452630231,17.370030984583423,2.1699981689453125,-5.362090249085185,-2.2750015258789062,-8.009819046360974,3.4598159946031615,-5.1424102861199685,0.5924072343621276,-2.4606303233203164,20.97313073644036,-28.492816918973112,2.8674087602410365,12,0.6800079345703125,8.060005187988281,12.422504425048828,5.44000244140625,26.819992065429688,3,0.061130711629312495,-3.0395972292512345,254.9499969482422,-1.4210409266409267,255.3800048828125,-1.0864609580095774,255.88999938964844,0.061130711629312495
9151,2019-12-06,256.22000122070307,259.75,255.88999938964844,257.58999633789057,434500.0,0.005967822107079801,-2.8029585531955408,3.1136079900124844,50.16984730846169,42.95555688225916,-0.8475063343363445,0.8618494472210045,7.51000877951077,4.668558357888003,17.859710454172394,5.0500030517578125,-4.5691722802917525,-0.4659973144532046,-5.694816003441417,4.76282137453498,-3.080406658947311,2.1484120300409018,-3.618608918981181,43.96830048658469,-4.2409644184239355,2.6144093444940926,12,-0.8399963378905682,6.540000915527401,11.662494659423885,4.024993896484432,28.420013427734432,4,0.05405513245464988,1.6144498575236694,254.6999969482422,-3.0395972292512345,254.9499969482422,-1.4210409266409267,255.3800048828125,0.05405513245464988
9152,2019-12-09,253.80999755859372,256.42001342773443,253.6499938964844,256.42001342773443,438100.0,-0.009405993484612574,1.1226074247295406,1.9051278624254386,46.339902493276576,45.35099838653336,1.6970674104308898,2.861751700561314,9.7273701846822,7.041209740898836,18.21654905212176,2.7700195312500284,-4.523063540289229,-2.5225006103516137,-7.507742628142779,2.4627414074395233,-5.015121619247196,-0.02987960145603097,-0.8610606071438269,5.714292634367654,-39.540921739653534,2.492621008895573,12,1.9750061035156534,6.015007019042997,14.752506256103544,7.115005493164091,32.70001220703128,0,0.08459084128767125,-2.8029585531955408,256.22000122070307,1.6144498575236694,254.6999969482422,-3.0395972292512345,254.9499969482422,0.08459084128767125
9153,2019-12-10,255.8999938964844,256.73001098632807,253.97000122070312,254.25,430200.0,0.008234491777291852,-1.4977560517557518,-0.6321777258111566,46.89054761775972,46.41418337708821,0.4421028285079558,0.42246220178512317,7.40153691996008,4.970342964452328,18.486992940856044,2.9200134277343466,-3.6058087513333135,-0.1970046997069801,-4.758421671580635,4.364412272166675,-2.4777131856438075,2.0837037862298473,-2.6174140812956352,37.601179156043266,-2.7807477158538845,2.2807084859368287,12,1.1100082397460653,3.9250106811523153,12.662509918212862,5.025009155273409,28.33001708984372,1,0.09163740823111177,1.1226074247295406,253.80999755859372,-2.8029585531955408,256.22000122070307,1.6144498575236694,254.6999969482422,0.09163740823111177
9154,2019-12-11,258.04998779296875,258.260009765625,254.2700042724609,256.54998779296875,437600.0,0.008401695770864581,3.1561605950791827,0.9090942719218591,47.847322653268215,46.43126567199243,-1.5582196781592756,-1.887303146803788,5.219905021024886,2.833333827575075,18.37968031374346,3.990005493164091,-2.5955681802018944,1.9929901123047102,-2.4799485840440525,6.4659288086534445,-0.2434792358696427,4.229459460479092,-4.447110828590667,72.44711974814335,35.54234370587902,2.236469348174369,12,-1.4499893188476562,1.2950057983398438,10.512516021728516,2.8750152587890625,23.990020751953125,2,0.08056581874982083,-1.4977560517557518,255.8999938964844,1.1226074247295406,253.80999755859372,-2.8029585531955408,256.22000122070307,0.08056581874982083
9155,2019-12-12,259.25,260.10000610351557,256.6400146484375,257.79998779296875,432900.0,0.004650309102103067,1.1968029451657087,0.9666748046875,59.992869832663565,48.09195490152009,-3.269831930182903,-2.9212681549011563,4.112445278444966,1.6253138787567423,16.67297253717682,3.459991455078068,-1.20708931846508,2.992502593994118,-1.6812289826675624,7.666234170655827,0.6556368056632778,5.329368382324958,-5.3396377724001525,86.82163573909247,43.77759470897954,2.3368657883308495,12,-2.4749984741210938,-1.5699996948242188,9.502506256103516,1.6750030517578125,23.089996337890625,3,0.09103184610806414,3.1561605950791827,258.04998779296875,-1.4977560517557518,255.8999938964844,1.1226074247295406,253.80999755859372,0.09103184610806414
9156,2019-12-13,261.8099975585937,262.57998657226557,258.48001098632807,259.26998901367193,716400.0,0.00987462896275293,1.0097985683619,1.751715283916241,62.772986619540475,50.17570124094612,-5.682790371830606,-5.574092443999973,1.6869721817909635,-0.9457695854886765,15.930231441321496,4.0999755859375,-0.5202115934430935,5.42999954223626,0.3070359459493375,10.55296313852321,2.8685177440927987,7.991481340379721,-7.60444947830095,91.37749557443485,42.923095371440894,2.5614817981434723,12,-3.795005798339787,-5.609992980956974,6.425006866455135,-0.8849945068358807,24.209991455078182,4,0.07528357067673497,1.1968029451657087,259.25,3.1561605950791827,258.04998779296875,-1.4977560517557518,255.8999938964844,0.07528357067673497
9157,2019-12-16,260.73001098632807,266.98001098632807,258.1199951171875,266.10000610351557,728200.0,-0.004125077660657062,1.4852762416750684,-2.114164193629872,67.55699762858563,52.63100124325673,-4.295796582577793,-4.354272627570424,2.755341504055764,0.13510058916489243,15.520573978637056,8.860015869140568,-0.6138259679413522,4.119512176513638,-1.356848314058766,9.595872667086041,1.3813319312274643,6.85769242179984,-6.021996596516942,51.96006680553189,-1.7722210611776035,2.738180245286201,12,-0.4500045776366619,-3.4050064086913494,7.094989776611385,0.19499206542974434,22.709991455078182,0,0.09170407185447949,1.0097985683619,261.8099975585937,1.1968029451657087,259.25,3.1561605950791827,258.04998779296875,0.09170407185447949
9158,2019-12-17,260.760009765625,262.42999267578125,259.19000244140625,261.79998779296875,896500.0,0.00011505687121871055,1.8173977655706817,0.1936646132163397,60.270425661890094,53.81815337102012,-3.891632634900418,-4.237674144807102,2.774763699954633,0.09131949283505492,14.885905065201666,3.239990234375,-0.330910991512269,3.9185111999511832,-1.8559308216686077,9.692953221570974,1.0312901891413162,6.805732210761079,-5.070235648092506,51.06217202925014,-2.6737662887218505,2.8872210108098915,12,-0.48000335693359375,-3.4350051879882812,7.5124969482421875,0.1649932861328125,17.8599853515625,1,0.09874980455455762,1.4852762416750684,260.73001098632807,1.0097985683619,261.8099975585937,1.1968029451657087,259.25,0.09874980455455762
9159,2019-12-18,265.8800048828125,274.75,263.010009765625,263.16000366210943,1557500.0,0.019634893869613812,-6.7748562535999755,-2.6154410470097464,61.69049168209874,55.94793238861608,-8.155831436806523,-9.200908997393753,-2.214663956257823,-4.996858191635624,15.07464601553031,13.989990234375,0.2533656481625144,8.639505767822243,1.5941636939860473,15.684847841658438,5.116834730904145,12.16217680474034,-9.287011815776339,51.021522408784215,2.7159914830791223,3.5226710369181005,12,-1.6800079345703125,-4.670005798339844,2.285003662109375,-4.9550018310546875,12.079986572265568,2,0.0690161191760299,1.8173977655706817,260.760009765625,1.4852762416750684,260.73001098632807,1.0097985683619,261.8099975585937,0.0690161191760299
9160,2019-12-19,268.010009765625,269.02999877929693,264.95001220703125,265.239990234375,699400.0,0.008011151059483801,-1.4358306307619768,1.0183890765071064,74.17221889126198,58.61486256448278,-9.162829375564627,-11.233471068173287,-4.291110050420116,-7.116825850100952,15.695918262655598,4.079986572265682,0.9086176607663674,10.34200973510741,1.842151083609167,18.841868386605654,6.092080409358289,14.591939060856532,-9.60131600529246,59.47090646172366,12.872339286943024,4.249929325749121,12,-3.8100128173828125,-6.800010681152344,-0.2050018310546875,-7.0850067138671875,12.239990234375,3,0.05234878649333319,-6.7748562535999755,265.8800048828125,1.8173977655706817,260.760009765625,1.4852762416750684,260.73001098632807,0.05234878649333319
9161,2019-12-20,271.5,271.67999267578125,267.3900146484375,268.989990234375,1305800.0,0.013021865255805176,1.989536812555825,0.9061343204653622,81.25752780590474,62.49459871033035,-11.462855356957903,-14.035658412713474,-7.766478041252526,-10.537901950393575,15.942201778351784,4.28997802734375,1.5570425303615707,12.938500213623058,2.655882604310932,23.221117822935156,7.797191408967024,18.07980901827912,-11.457175615700692,80.45701115001505,33.468090004999006,5.141308804656054,12,-7.1399993896484375,-9.029998779296875,-10.207496643066406,-10.574996948242188,11.70001220703125,4,0.03992632168652155,-1.4358306307619768,268.010009765625,-6.7748562535999755,265.8800048828125,1.8173977655706817,260.760009765625,0.03992632168652155
9162,2019-12-23,270.8599853515625,272.10000610351557,270.1300048828125,270.760009765625,624600.0,-0.002357328355202526,-1.8970918229960567,0.03983075576305807,80.83660698110714,66.26638308403562,-9.107733639417972,-12.727400933824015,-7.168622386558468,-9.809481453759645,16.136916469123758,1.9700012207030682,2.570350640186575,11.45998611450193,0.040475148816767614,22.879497080187065,5.750230631659349,17.16974159734451,-9.346443405693094,74.99990193578755,26.705822422808424,5.70975548284257,12,-6.349983215332031,-8.389984130859375,-9.567481994628906,-9.934982299804688,8.110015869140568,0,0.05596989028273214,1.989536812555825,271.5,-1.4358306307619768,268.010009765625,-6.7748562535999755,265.8800048828125,0.05596989028273214
9163,2019-12-24,268.8099975585937,271.70001220703125,267.32000732421875,271.17999267578125,141700.0,-0.007568440906130958,1.5688920708788259,-23.705738705739275,75.9356435106425,69.38730762374387,-5.625454551618645,-9.765145125148933,-5.131647074421835,-7.672211323728732,15.71542886622303,4.3800048828125,3.2146828917859693,8.512998199462857,-2.903700185377602,19.929696584303343,2.804649007042599,14.221347391883086,-5.9728098073112506,49.403684987626114,-2.237957095839363,5.708349192420242,12,-3.114990234374943,-6.339996337890568,-7.757499694824162,-7.884994506835881,13.200012207031307,1,0.05442507725042334,-1.8970918229960567,270.8599853515625,1.989536812555825,271.5,-1.4358306307619768,268.010009765625,0.05442507725042334
9164,2019-12-26,268.1300048828125,269.8099975585937,266.42001342773443,269.08999633789057,269800.0,-0.0025296405712476044,1.8249939600473415,0.4050605202162939,74.73299908222391,71.0250997625839,-3.760723921507747,-8.573303171035604,-4.585992160823196,-6.791603676973182,15.556337709437864,3.3899841308592613,4.268321275147116,7.2290046691894645,-4.515129698282408,18.973139036661337,1.3569374854535567,13.1010718529254,-4.101535906658285,44.47546000486609,-10.589262538782108,5.872067183735933,12,-1.69500732421875,-5.660003662109375,-7.910003662109375,-7.2050018310546875,17.829986572265625,3,0.039122776426904204,1.5688920708788259,268.8099975585937,-1.8970918229960567,270.8599853515625,1.989536812555825,271.5,0.039122776426904204
9165,2019-12-27,269.010009765625,269.60000610351557,267.44000244140625,268.52999877929693,289200.0,0.0032820082302877918,1.602408309587388,-0.5000158947133887,74.12300746305608,72.28621318964119,-3.476241171567324,-9.242776312022386,-5.512928427336988,-7.560760430231824,16.315132157326858,2.160003662109318,5.275331079440434,7.674509429931618,-4.6097120564535885,19.958730916316853,1.5323986867389863,13.816620173124221,-3.909387687086223,45.59858587378163,-10.420740882453039,6.142110743192614,12,-2.57501220703125,-6.540008544921875,-9.530006408691406,-8.085006713867188,22.329986572265625,4,0.0332700693823651,1.8249939600473415,268.1300048828125,1.5688920708788259,268.8099975585937,-1.8970918229960567,270.8599853515625,0.0332700693823651
9166,2019-12-30,268.3599853515625,269.3800048828125,266.25,269.04998779296875,302300.0,-0.002416357720773421,3.636918486369185,-1.4374721851359067,79.39391473327022,73.60142620127282,-2.010854966201066,-8.119046787396314,-4.962199461384557,-6.822661158087271,17.009363560608275,3.1300048828125,6.166330630116931,6.459485626220726,-6.03441977463541,18.95339102707686,0.21253292579268646,12.706438326648794,-2.294425480877578,36.068088036600535,-25.22746289169551,6.246952700428063,12,-1.389984130859375,-5.889984130859375,-9.067481994628906,-7.4349822998046875,25.290008544921875,0,0.04430621291345327,1.602408309587388,269.010009765625,1.8249939600473415,268.1300048828125,1.5688920708788259,268.8099975585937,0.04430621291345327
9167,2019-12-31,269.07998657226557,269.58999633789057,266.75,268.3099975585937,369600.0,0.00268296787898481,2.1731651180631877,-1.115922158337019,78.18646262445888,75.59209697489158,-1.588946806831018,-8.221754810639766,-5.806770427000004,-7.542754685445345,17.493623390261636,2.839996337890568,6.629793874663903,6.519987487792889,-6.03040836918251,19.07038334476829,0.24478955930521806,12.79518541628056,5.670013427734432,51.92624281858495,-11.855639971989476,6.275197928487692,12,-0.19998168945306816,-6.609985351562443,-10.219985961914006,-8.154983520507756,22.500000000000057,1,0.052475198228737474,3.636918486369185,268.3599853515625,1.602408309587388,269.010009765625,1.8249939600473415,268.1300048828125,0.052475198228737474
9168,2020-01-02,270.79000854492193,270.82998657226557,266.57998657226557,269.8599853515625,544200.0,0.006355069339938124,7.416014503702413,1.2078395624431002,77.7680960065133,77.37849745538207,-1.929499226561063,-9.189241414496507,-7.6459814483615105,-9.229034866099084,17.910645626408307,4.25,6.8739832529496425,7.459509277343784,-5.126961321401495,20.045979876089092,1.166273977971116,13.752744576716452,3.799991455078043,99.12711474776529,34.93597256167817,6.293235299372653,1,-2.2649993896484943,-8.320007324218807,-11.93000793457037,-9.86500549316412,21.829986572265568,3,0.030207882187884172,2.1731651180631877,269.07998657226557,3.636918486369185,268.3599853515625,1.602408309587388,269.010009765625,0.030207882187884172
9169,2020-01-03,269.57000732421875,271.98001098632807,267.07000732421875,268.07000732421875,493100.0,-0.004505340604178176,-1.8057163783481818,1.612863002460935,72.47386203834886,77.18979113839173,-0.14642388722649002,-7.186228174712369,-6.447571492257225,-7.959891117335815,18.960773151886002,4.910003662109318,7.093438475480241,5.508507537841808,-6.721763850694515,17.73877892637813,-0.606628156426325,11.623643232109941,4.699592138671846,57.940679906903505,-3.247908164016131,6.115135694268159,1,-0.3950042724609375,-6.69500732421875,-10.950004577636719,-8.645004272460938,23.91998291015625,4,0.04614757615243281,7.416014503702413,270.79000854492193,2.1731651180631877,269.07998657226557,3.636918486369185,268.3599853515625,0.04614757615243281
9170,2020-01-06,270.26998901367193,270.35000610351557,266.77999877929693,268.1300048828125,409200.0,0.00259666012699733,2.1043294810726727,1.4266560872396212,70.04736731727431,75.94421775076613,-0.5499472992444794,-7.019848085418062,-7.225931605222684,-8.682324625966146,19.827281509766824,3.5700073242186363,7.717419362759529,5.429989624023506,-6.261565376584031,17.121544624631014,-0.4157878762802625,11.275767124327274,3.6920259335936407,70.15674181539467,12.258636030410074,5.8457775003037575,1,-1.0949859619141193,-6.169990539550838,-11.019985198974666,-9.34498596191412,26.850006103515568,0,0.05805306944609567,-1.8057163783481818,269.57000732421875,7.416014503702413,270.79000854492193,2.1731651180631877,269.07998657226557,0.05805306944609567
9171,2020-01-07,270.07000732421875,271.25,267.33999633789057,268.1199951171875,388400.0,-0.0007399330209876265,-1.2279161160186012,0.9112274146855996,73.09593415931002,75.08414299278867,-0.6416144869228901,-6.038662667007259,-7.243989509645928,-8.35529582442291,21.66508150460179,3.910003662109432,7.959128531709666,4.537507629394554,-6.633381777666784,15.708397036455864,-1.0479370741360867,10.122952332925195,3.5967264880468406,64.62972172615788,5.7334459100600625,5.585444703530656,1,-0.9550018310546875,-5.970008850097656,-10.820003509521484,-7.700004577636719,28.029998779296875,1,0.07875731638773664,2.1043294810726727,270.26998901367193,-1.8057163783481818,269.57000732421875,7.416014503702413,270.79000854492193,0.07875731638773664
9172,2020-01-08,275.27999877929693,275.82000732421875,268.89999389648443,270.76998901367193,702100.0,0.019291262686654376,1.4758426414229393,2.3128110425991424,78.58266240702028,75.37825620349732,-5.764936512156282,-10.074213950812293,-12.551499664595042,-13.459345909762476,23.40609796055924,6.920013427734318,7.861338364056564,8.673999023437545,-1.8621072446073867,19.210105291482478,3.4059458894150794,13.942052157460012,-8.700012207031364,94.15576480380014,32.85293002193676,5.268053134022471,1,-4.244995117187557,-10.644996643066463,-16.029994964599666,-12.9099960327149,25.600006103515568,2,0.06673203719357534,-1.2279161160186012,270.07000732421875,2.1043294810726727,270.26998901367193,-1.8057163783481818,269.57000732421875,0.06673203719357534
9173,2020-01-09,279.35000610351557,282.8900146484375,273.0599975585937,273.0599975585937,810800.0,0.01478497290855385,-2.1255973722897066,1.3946773669680073,77.6591331506036,75.70338221109505,-9.144227079410769,-12.961890606355439,-16.720487851446535,-17.46860562186299,25.5857372127098,9.830017089843807,7.3173959018524215,11.57150573730462,0.8345427702803931,22.308468704328845,6.203024253792535,16.939987220816704,-12.585219116210908,78.026039367826,14.78559239596224,5.3684814835121095,1,-4.779998779296818,-11.180000305175724,-20.100002288818303,-16.5900039672851,23.160003662109432,3,0.0437801331717822,1.4758426414229393,275.27999877929693,-1.2279161160186012,270.07000732421875,2.1043294810726727,270.26998901367193,0.0437801331717822
9174,2020-01-10,278.83999633789057,281.1199951171875,277.5,280.1099853515625,320200.0,-0.001825701644824762,1.200599218974649,-0.20190576922144798,73.82310017091416,75.67005917863486,-7.772612889653658,-11.398914105191182,-16.405434972411797,-16.95480506730354,28.216771385911564,3.6199951171875,6.8103287031478885,10.021995544433537,-0.7746198006037162,20.81861088947079,4.62368787191491,15.420303216952163,-11.430200244140622,74.86024629991262,10.68267288627213,5.398307672518634,1,-4.269989013671818,-10.604988098144474,-19.589992523193303,-16.0799942016601,25.420013427734432,4,0.049419017932415654,-2.1255973722897066,279.35000610351557,1.4758426414229393,275.27999877929693,-1.2279161160186012,270.07000732421875,0.049419017932415654
9175,2020-01-13,282.8500061035156,283.29998779296875,279.48001098632807,279.85000610351557,409500.0,0.014381042240316999,-1.042773679744077,-2.3622251591973438,74.4085832380615,75.116133456945,-10.742668527774242,-14.282487563736026,-20.623919201183867,-20.93798671554805,31.058418746877315,4.459991455078182,6.670357364267716,12.852005004882812,1.3245064562185576,24.379503553547067,7.088255730550657,18.61575427921497,-14.821001267578197,97.180564346042,33.61384575323097,5.76374927433214,1,-7.9100189208984375,-14.410011291503906,-23.78000259399414,-20.090003967285156,14.850006103515625,0,0.03761705462705711,1.200599218974649,278.83999633789057,-2.1255973722897066,279.35000610351557,1.4758426414229393,275.27999877929693,0.03761705462705711
9176,2020-01-14,281.5199890136719,283.8800048828125,281.20001220703125,282.0199890136719,446900.0,-0.00470219926160087,-3.7019328585961344,-0.16666666666666352,72.26397031360125,74.45807875573858,-8.21330881048101,-12.01621380595725,-19.277444078008614,-19.58556933123151,33.580282815697416,2.67999267578125,6.617706101539341,10.536488342285168,-1.4062163115771682,22.479192996147503,4.565136015354028,16.507840669216307,-12.574725200312571,84.24556649995411,21.2111049414818,5.971352326931155,1,-6.2899932861328125,-12.754989624023438,-22.44998550415039,-18.759986877441406,11.839996337890625,1,0.055413493578809536,-1.042773679744077,282.8500061035156,1.200599218974649,278.83999633789057,-2.1255973722897066,279.35000610351557,0.055413493578809536
9177,2020-01-15,284.6400146484375,285.8699951171875,281.9599914550781,281.9599914550781,425500.0,0.01108278543806751,-1.9178879285803756,-5.36004638671875,81.64728563932977,74.88909982605153,-9.939247029885678,-13.969332491473665,-22.351509761972807,-22.61388921904546,35.528686643837545,4.350006103515625,6.665207609326956,12.461013793945312,0.06181319864157331,24.86021438924905,6.2614134962934145,18.66061409159721,-14.499971549521945,90.39827710252102,24.580467974548256,6.199600297651874,1,-8.315017700195312,-14.880020141601562,-25.570011138916016,-21.88001251220703,3.519989013671875,2,0.04728776968235726,-3.7019328585961344,281.5199890136719,-1.042773679744077,282.8500061035156,1.200599218974649,278.83999633789057,0.04728776968235726
9178,2020-01-16,286.510009765625,287.45001220703125,284.3800048828125,284.57000732421875,354100.0,0.006569684587380165,-1.6465496829865038,0.7238752433983534,85.07624714044073,76.28936483739506,-10.443057173851969,-14.557669184558108,-24.17962486872335,-24.24593052467901,37.63345556475532,3.07000732421875,6.762108543273143,13.04350891113279,0.2941257096589993,25.79289211260658,6.668817310395923,19.418200511869657,-14.796971464882233,90.55275087258696,21.12502350725049,6.37469160073689,1,-9.395004272460938,-15.800003051757812,-28.705005645751953,-23.75000762939453,-6.6300048828125,3,0.050155298689014804,-1.9178879285803756,284.6400146484375,-3.7019328585961344,281.5199890136719,-1.042773679744077,282.8500061035156,0.050155298689014804
9179,2020-01-17,284.2300109863281,287.739990234375,282.44000244140625,287.69000244140625,488800.0,-0.00795783289094154,1.9775487985735472,-1.783498505584395,77.57239890800388,77.12547945858724,-6.5540788881131675,-11.417845840593486,-21.795366510137967,-21.807478806004383,37.98820855531985,5.29998779296875,6.906436773929499,9.846009826660179,-3.241221878651743,22.9332415319721,3.3023939740042465,16.38962567931611,-10.62853581683072,57.506197744058404,-14.318775095579888,6.5436158526559565,1,-6.6900177001953125,-13.225013732910156,-25.81250762939453,-21.470008850097656,-0.32000732421875,4,0.06431410503015522,-1.6465496829865038,286.510009765625,-1.9178879285803756,284.6400146484375,-3.7019328585961344,281.5199890136719,0.06431410503015522
9180,2020-01-21,282.0400085449219,285.2200012207031,281.7699890136719,284.17999267578125,469800.0,-0.00770503591020022,-1.574613694075314,0.6184940508215953,73.47289291320917,77.16736376457602,-2.814942112250037,-8.561827653788157,-19.45863825179117,-19.483082888526724,38.28721223450522,3.45001220703125,6.959792595797012,6.954507446289085,-6.1980700447128925,20.107084937291063,0.3782187007881248,13.530796191790046,-6.4591412663415895,12.844023854187082,-60.880671581715205,6.576288745500979,1,-3.7200164794921875,-9.850006103515625,-24.06751251220703,-19.280006408691406,-12.490020751953125,1,0.07878315326729268,1.9775487985735472,284.2300109863281,-1.6465496829865038,286.510009765625,-1.9178879285803756,284.6400146484375,0.07878315326729268
9181,2020-01-22,282.3399963378906,284.5,282.1700134277344,283.5400085449219,325700.0,0.0010636355973623335,-2.025999762197297,0.5607575260613493,73.08494970768174,76.55650679798285,-1.3314070894667793,-8.440837039627866,-19.51028691418628,-19.662014545622753,38.32100848148939,2.459991455078125,7.330227738283668,6.712495422363304,-6.7086231021875165,20.133613946914124,0.001936160087893768,13.423054684638714,-5.056851845499068,9.547859424920128,-64.16921116756352,6.7105592622754235,1,-1.94000244140625,-9.410003662109375,-25.11249542236328,-19.579994201660156,-15.600006103515625,2,0.05440255035903063,-1.574613694075314,282.0400085449219,1.9775487985735472,284.2300109863281,-1.6465496829865038,286.510009765625,0.05440255035903063
9182,2020-01-23,286.0199890136719,286.1700134277344,281.20001220703125,282.2900085449219,322800.0,0.01303390494975143,1.4664839159144605,-3.1082854381771017,74.81260876050293,76.24022631019389,-3.7187896930813054,-11.517347228615392,-22.857952093861627,-23.236963836156974,38.38291675346415,4.970001220703125,7.94434956561463,9.634487915039074,-4.353355117231729,23.622330947309877,2.6405663989036725,16.628409431174475,-7.272886117402663,73.70019878489235,3.0652495685088894,6.9939215161354,1,-3.399993896484375,-13.089996337890625,-28.912490844726562,-23.259986877441406,-6.419982910156307,3,0.025662529263084988,-2.025999762197297,282.3399963378906,-1.574613694075314,282.0400085449219,1.9775487985735472,284.2300109863281,0.025662529263084988
9183,2020-01-24,283.44000244140625,287.67999267578125,281.25,287.2200012207031,244200.0,-0.009020301627038707,1.7361777558454377,-1.0134098049482916,71.63806614651864,75.99744475192772,-0.5561053772510149,-8.205837376400495,-19.96006095346877,-20.553095942160667,39.2061779518119,6.42999267578125,8.56068235286375,6.323001098632801,-7.52626039389429,20.172262591159893,-0.6016296476307161,13.247631844896318,-3.4338953178022393,34.25073027783222,-36.42063262852275,6.924630746263532,1,0.1699981689453125,-9.975006103515625,-24.637496948242188,-20.68000030517578,-11.07000732421875,4,0.016652558495792613,1.4664839159144605,286.0199890136719,-2.025999762197297,282.3399963378906,-1.574613694075314,282.0400085449219,0.016652558495792613
9184,2020-01-27,278.6199951171875,281.04998779296875,276.02999877929693,278.02999877929693,516800.0,-0.017005388380968434,-1.1873607925268737,-0.15608373767790332,61.54271910929531,74.56790429317593,4.726449591786036,-2.6979783346358204,-14.814865391687931,-15.594387992375232,39.71385620720842,7.410003662109318,8.41896416881275,0.9784942626953352,-12.216804729777493,14.173793255168164,-5.619155233541051,7.576143758931721,9.1199951171875,22.23173986959912,-46.50103922955893,6.597649496236402,1,3.2649993896484375,-3.2449951171875,-19.817489624023438,-15.859992980957031,7.489990234375,0,0.0045223235507381165,1.7361777558454377,283.44000244140625,1.4664839159144605,286.0199890136719,-2.025999762197297,282.3399963378906,0.0045223235507381165
9185,2020-01-28,277.95999145507807,280.66000366210943,277.82998657226557,278.22000122070307,335400.0,-0.002368830929854293,-9.88427230046992,-0.44069725340096316,60.76982870015895,73.2907774472379,5.162779727421082,-1.405126932150722,-13.714259200377114,-14.863259717314918,40.248970026363395,2.8300170898438637,8.035348998510813,-0.12900848388676422,-12.683263689211174,12.425246721437645,-6.406136086548997,6.148119118775469,9.720001220703182,16.566469415606825,-50.50894267101817,6.277127602662206,1,3.9250030517578693,-1.6149902343749432,-15.254993438720646,-15.1999893188476,-2.9199829101561363,1,0.021406002266311397,-1.1873607925268737,278.6199951171875,1.7361777558454377,283.44000244140625,1.4664839159144605,286.0199890136719,0.021406002266311397
9186,2020-01-29,280.25,282.25,274.79998779296875,278.85000610351557,480200.0,0.008238626476184896,1.7592668991279874,-5.3843896713617205,57.371690124396636,70.59348905668976,2.987886466175837,-2.907776030146124,-15.660790432646252,-17.119678868710025,40.81845321618079,7.45001220703125,7.91425195339832,1.566499328613304,-10.145769199611152,13.27876785683776,-4.289634935498896,7.422633592725504,7.196992797851578,42.31374333020575,-20.454810418072967,5.856134264112224,1,1.019989013671875,-3.2550048828125,-17.545001983642578,-17.48999786376953,-7.92999267578125,2,-0.03818023981099461,-9.88427230046992,277.95999145507807,-1.1873607925268737,278.6199951171875,1.7361777558454377,283.44000244140625,-0.03818023981099461
9187,2020-01-30,283.20001220703125,283.5,275.20001220703125,275.48001098632807,334600.0,0.010526359347123204,-1.0048282648837714,5.514310626702814,55.90671881832854,67.35243035423287,-0.20994965440235092,-5.002176946890643,-18.121513619779194,-20.001841187740183,41.46208939536658,8.29998779296875,7.532580134886018,3.8105102539062727,-7.141966025289491,14.762986533102037,-1.6657278856916378,9.286748393504183,3.7411003906250357,65.2175561305242,4.198080896482544,5.476238139597894,1,-1.930023193359375,-6.20501708984375,-19.785011291503906,-20.44001007080078,-32.360015869140625,3,-0.05812154400835012,1.7592668991279874,280.25,-9.88427230046992,277.95999145507807,-1.1873607925268737,278.6199951171875,-0.05812154400835012
9188,2020-01-31,278.97000122070307,284.6199951171875,278.3800048828125,282.1400146484375,696900.0,-0.014936478827677013,-1.8689570018450832,-0.41062343607319907,50.17902048061535,64.30872164007859,3.1715567346528246,-0.13483295616140367,-13.441924019197074,-15.55975473891948,42.01852743625991,6.239990234375,7.1774574160371,-0.8285003662110171,-11.01283900373761,9.355838271315577,-5.920669684974314,4.26366895255228,7.485466384765743,42.46446351877922,-16.110081139776035,5.092169318763283,1,2.269989013671932,-1.9750061035155682,-15.479999542236271,-16.2099990844726,-10.549987792968636,4,0.0022583248379961507,-1.0048282648837714,283.20001220703125,1.7592668991279874,280.25,-9.88427230046992,277.95999145507807,0.0022583248379961507
9189,2020-02-03,282.010009765625,284.79998779296875,279.3099975585937,280.41000366210943,480000.0,0.010897259675304305,-1.8894546213830257,-0.5047316486160982,48.81155210216033,61.568572661073155,-0.24191568835135513,-2.3137075033458814,-16.04449751998743,-18.26103702404771,42.44310731318438,5.829986572265682,6.310416193849164,1.589508056640625,-7.415806976903468,10.594823090184718,-2.9131494601314216,6.092165573412672,3.979238647343834,72.1002197265625,17.648616939441567,4.502657516772056,2,-0.77001953125,-5.0150146484375,-17.927505493164062,-19.25000762939453,-31.600006103515625,0,-0.03418323575269255,-1.8689570018450832,278.97000122070307,-1.0048282648837714,283.20001220703125,1.7592668991279874,280.25,-0.03418323575269255
9190,2020-02-04,285.9599914550781,286.8900146484375,283.0400085449219,285.3500061035156,529900.0,0.014006530097055547,2.117373792285453,0.3812393904137159,55.84826115828449,59.65338504447346,-3.997781178914238,-5.299681723580136,-19.552417148172083,-21.798781646986072,43.09910275700734,4.8800048828125,5.183388267945645,4.7549896240234375,-3.199470222567072,12.709449470613947,0.7777597007282111,8.732219547318664,-11.160003662109375,92.30751755577208,39.905179414088344,3.977229923295243,2,-4.720001220703125,-8.964996337890625,-21.507492065429688,-23.199989318847656,-60.269989013671875,1,0.0005245275596812426,-1.8894546213830257,282.010009765625,-1.8689570018450832,278.97000122070307,-1.0048282648837714,283.20001220703125,0.0005245275596812426
9191,2020-02-05,291.3399963378906,291.8800048828125,288.4200134277344,289.82000732421875,576100.0,0.01881383775204659,1.6615256405741987,2.4918451070642385,58.32916644219828,57.82189145355072,-8.903139537189077,-9.491102730107627,-24.230782833728767,-26.738903632175266,43.90345136577292,5.920013427734375,4.5101690656687765,9.071495056152344,1.7207602021381376,16.42222991016655,5.396127629145269,12.746862483159418,-16.29820800781249,96.76253727793329,47.13541537491697,3.675367427007097,2,-8.0,-12.274993896484375,-26.887496948242188,-28.579994201660156,-47.75999450683594,2,-0.05594833527101539,2.117373792285453,285.9599914550781,-1.8894546213830257,282.010009765625,-1.8689570018450832,278.97000122070307,-0.05594833527101539
9192,2020-02-06,293.6499938964844,294.739990234375,291.3399963378906,292.4700012207031,438700.0,0.00792887206573134,1.0238147138964577,0.7763165820065453,58.78010758458565,56.39322939111372,-11.194189553141427,-10.9138618954658,-25.812661709540862,-28.593834378023303,44.21890698325534,3.399993896484375,4.15030997307656,10.462992858886707,2.2489540468193354,18.67703167095408,6.35597345285305,14.570012264920365,-17.93467690429685,93.33742473194499,46.8676431676254,4.107019406033679,2,-8.8800048828125,-12.990005493164062,-28.92999267578125,-30.889991760253906,-91.13999938964841,3,-0.0726374493976143,1.6615256405741987,291.3399963378906,2.117373792285453,285.9599914550781,-1.8894546213830257,282.010009765625,-0.0726374493976143
9193,2020-02-07,291.5799865722656,294.25,290.67999267578125,291.6300048828125,366100.0,-0.007049233329623261,-2.859454644430148,-0.04238866187348058,59.085257562245985,56.12017810810824,-8.770399096032861,-8.30651605097222,-22.91977099327363,-26.0886319046557,43.68590588858765,3.57000732421875,3.7570131944971763,7.781486511230469,-1.0291005959991253,16.592073618460063,3.3761929576156717,12.186780064845266,-14.723189185546858,79.52038132157205,33.02367733677224,4.405293553614806,2,-6.80999755859375,-10.919998168945312,-25.904983520507812,-28.819984436035156,-82.45999145507812,4,-0.13972149019314783,1.0238147138964577,293.6499938964844,1.6615256405741987,291.3399963378906,2.117373792285453,285.9599914550781,-0.13972149019314783
9194,2020-02-10,292.6199951171875,292.8399963378906,289.2099914550781,291.6000061035156,385000.0,0.003566803597009338,3.972638531803265,-20.392312385600977,63.4605364413103,56.41914563490284,-8.51064950743006,-8.707676271292655,-23.27483727820953,-26.7227375587575,42.96673569303845,3.6300048828125,2.982665520536841,8.132495117187489,-1.1860004934083577,17.450990727783335,3.4732473118895655,12.791742922485412,-14.690206159609374,81.88035525646544,29.8409970025715,4.659247805297915,2,-7.850006103515625,-11.860000610351562,-27.12248992919922,-29.85999298095703,-114.63999938964844,0,-0.08270105287836371,-2.859454644430148,291.5799865722656,1.0238147138964577,293.6499938964844,1.6615256405741987,291.3399963378906,-0.08270105287836371
9195,2020-02-11,293.489990234375,294.75,292.2699890136719,294.0400085449219,263100.0,0.0029731225880140766,1.5177760909640141,-0.5392394458905544,63.98292792513508,57.15372761276267,-7.762339769895561,-9.211982732488991,-23.573315243247407,-27.173179217493214,42.08501799236747,2.480010986328125,2.4961629107348813,8.470491027832054,-1.6359549939278395,18.576937049591947,3.4172680169521072,13.523714038712,-14.551589200189085,80.09459022953317,21.7434415659959,5.053223010879935,2,-8.514984130859375,-12.724990844726562,-27.464988708496094,-30.72998809814453,-110.489990234375,1,-0.14678519883374164,3.972638531803265,292.6199951171875,-2.859454644430148,291.5799865722656,1.0238147138964577,293.6499938964844,-0.14678519883374164
9196,2020-02-12,297.1199951171875,297.8999938964844,293.25,294.5199890136719,417100.0,0.012368411201736818,1.2355720206873786,-4.727126449536703,63.93771415739905,58.04606042821494,-9.775698177824722,-12.240950609888387,-26.472742616798428,-30.386205461236386,41.23958163345152,4.649993896484375,2.845523523070483,11.32049560546875,0.014478452707066936,22.626512758230433,5.6674870290879085,16.97350418184959,-16.916666165736444,91.02418227663176,33.18469241498743,5.653008576380849,2,-8.979995727539062,-14.5,-30.482494354248047,-34.35999298095703,-122.02999877929688,2,-0.24040789529364537,1.5177760909640141,293.489990234375,3.972638531803265,292.6199951171875,-2.859454644430148,291.5799865722656,-0.24040789529364537
9197,2020-02-13,298.1000061035156,300.1199951171875,295.4100036621094,295.4100036621094,442100.0,0.0032983676710871546,-2.5018492047285186,1.0346138948554526,69.17841415847225,60.15710417019905,-9.409371533655872,-12.818058058538668,-26.65800704631198,-30.97698832364938,40.24738619745258,4.709991455078125,3.393064411689636,11.62750701904298,-0.921958074159761,24.17697211224572,5.352774472441581,17.90223956564438,-16.127010657561243,81.48498317477811,19.808161435030904,6.274732546601381,2,-8.385009765625,-13.590011596679688,-31.492504119873047,-35.340003967285156,-141.04000854492188,3,-0.1828916576859404,1.2355720206873786,297.1199951171875,1.5177760909640141,293.489990234375,3.972638531803265,292.6199951171875,-0.1828916576859404
9198,2020-02-14,300.8800048828125,301.239990234375,297.3699951171875,298.7099914550781,263800.0,0.009325725335045831,1.6782120191343097,0.8066957093912372,80.76282023165639,63.707245073476386,-9.783427537186412,-15.248070557866754,-28.57812832505465,-33.361533242384155,39.099358434704776,3.8699951171875,4.127088092142117,13.689006042480457,-0.4182752457560923,27.796287330717007,6.6353653983621825,20.742646686598732,-16.729369476310126,97.00760275901258,29.08787797750803,7.053640644118284,2,-8.740005493164062,-13.730010986328125,-33.04500198364258,-38.12000274658203,-127.08000183105469,4,-0.32694100232512935,-2.5018492047285186,298.1000061035156,1.2355720206873786,297.1199951171875,1.5177760909640141,293.489990234375,-0.32694100232512935
9199,2020-02-18,302.510009765625,302.6700134277344,298.8299865722656,300.92999267578125,386600.0,0.005417458310157164,3.0420815933183425,0.728113969088838,83.04169853277608,66.72873811508656,-9.163321503353245,-16.272674136178296,-29.297723534961335,-34.542513684479104,38.57618345303099,3.84002685546875,4.857119073414594,14.405010986328136,-1.1852680988475868,29.99529007150386,6.609871443740246,22.200150528916026,-15.966864683220479,98.4615068605702,23.052627642262195,7.795139542587866,2,-6.964996337890625,-13.775009155273438,-31.140003204345703,-37.230003356933594,-110.18000793457031,1,-0.3087171056613732,1.6782120191343097,300.8800048828125,-2.5018492047285186,298.1000061035156,1.2355720206873786,297.1199951171875,-0.3087171056613732
9200,2020-02-19,304.260009765625,304.80999755859375,302.7300109863281,303.79998779296875,296000.0,0.0057849325427474785,1.666653624946203,0.2911499980685286,82.79155878690062,69.44678170894237,-8.989854083082434,-17.152049199442615,-30.090148553622726,-36.05995873960774,38.31880469251316,2.29998779296875,6.315785284683443,15.04401092529298,-1.8397006895513641,31.927722540137324,6.602155117870836,23.485866732715124,-15.136565747967722,95.24231912523298,15.00076108623955,8.441855807422161,2,-7.2500152587890625,-14.45501708984375,-32.85750198364258,-38.980003356933594,-111.68000793457031,2,-0.4150398014361496,3.0420815933183425,302.510009765625,1.6782120191343097,300.8800048828125,-2.5018492047285186,298.1000061035156,-0.4150398014361496
9201,2020-02-20,297.70001220703125,304.57000732421875,296.7099914550781,302.510009765625,585100.0,-0.02156049874463284,-1.3151607219905077,-10.456016982884437,68.02584355770028,70.47408570595512,-1.601196139009403,-9.889348080728325,-22.678062414519218,-29.325545268946144,37.4209277756537,7.860015869140625,7.606755962972102,7.71601257324221,-9.247950643006106,24.679975789490527,-0.7659690348819481,16.19799418136637,-5.752988552005434,24.361808849454093,-55.39334457294515,8.481981608124167,2,-0.6900177001953125,-7.89501953125,-26.010021209716797,-32.21501922607422,-116.1300048828125,3,-0.38528722708706087,1.666653624946203,304.260009765625,3.0420815933183425,302.510009765625,1.6782120191343097,300.8800048828125,-0.38528722708706087
9202,2020-02-21,293.3599853515625,296.7300109863281,292.239990234375,294.8900146484375,500300.0,-0.014578524277824134,-1.3819615334801192,0.31809357036811453,67.84027664798894,71.446865604371,3.009888786851832,-5.239883894696561,-17.44111674120211,-24.8043911833617,35.894254345390884,5.46002197265625,8.28407399193452,3.0089859008788835,-13.911424384483723,19.92939618624149,-5.4512192418023915,11.469191043560159,11.45001220703125,8.9100593842105,-72.44072246815657,8.460205142681303,2,3.6500091552734375,-3.55499267578125,-21.36248779296875,-27.584983825683594,-112.90998840332031,4,-0.40315651390538887,-1.3151607219905077,297.70001220703125,1.666653624946203,304.260009765625,3.0420815933183425,302.510009765625,-0.40315651390538887
9203,2020-02-24,288.1600036621094,290.32000732421875,284.4599914550781,285.6199951171875,592300.0,-0.01772559977197119,-1.411521290022794,-1.6601045157172492,57.23698622364368,70.75536002463026,8.575538023589843,0.34977217001539884,-11.45352508943256,-19.483136366700762,33.58076716373514,8.899993896484375,8.343430336910501,-2.4269958496093977,-19.070951682383907,14.216959983165111,-10.748973765996652,5.894982066777857,16.410003662109375,18.181872713994142,-61.6812635329412,8.321977916387269,2,6.4749908447265625,1.644989013671875,-15.117507934570312,-21.39000701904297,-114.94000244140625,0,-0.4549555956323518,-1.3819615334801192,293.3599853515625,-1.3151607219905077,297.70001220703125,1.666653624946203,304.260009765625,-0.4549555956323518
9204,2020-02-25,279.8800048828125,289.69000244140625,279.29998779296875,288.1099853515625,875400.0,-0.028734032044939295,-1.212992212992213,-3.240138890557605,43.50706785755955,68.48026446156632,16.604457527796058,9.200734162323329,-2.535203179402288,-11.037608777658534,33.05601840967573,10.3900146484375,7.9915632006834585,-10.769995117187477,-27.231766915093772,5.691776680718817,-19.000881016140625,-2.53910921823433,23.885601806640636,2.273684311267215,-72.87520687820775,8.230885898953161,2,12.17498779296875,9.92498779296875,-5.967498779296875,-12.319999694824219,-117.19000244140625,1,-0.37901957974979683,-1.411521290022794,288.1600036621094,-1.3819615334801192,293.3599853515625,-1.3151607219905077,297.70001220703125,-0.37901957974979683
9205,2020-02-26,283.9100036621094,287.07000732421875,281.6000061035156,281.8500061035156,707400.0,0.014399023542193579,-3.273442529146699,-0.25030406407594186,41.82979163226982,66.02382862544084,12.373874037881023,5.944108408240595,-5.9055749487256435,-14.82203698915157,32.50291158089844,7.19000244140625,7.856970615575506,-7.037496948242165,-22.730762499873094,8.655768603388765,-14.88412972405763,0.8091358275733,18.387665893554697,18.243024558962766,-51.93410103942272,7.846632775815471,2,8.144989013671875,5.894989013671875,-9.637508392333984,-16.20500946044922,-118.72000122070312,2,-0.3225670129610757,-1.212992212992213,279.8800048828125,-1.411521290022794,288.1600036621094,-1.3819615334801192,293.3599853515625,-0.3225670129610757
9206,2020-02-27,269.54998779296875,280.45001220703125,269.3099975585937,277.79998779296875,932800.0,-0.05057946421018311,-1.5521281950891905,-4.004859115285473,29.050777873926222,61.56520237160239,25.04562621156481,20.51312323541697,8.8782743720746,-0.29235065850093633,33.30623366876414,14.600006103515682,7.05780064725559,-20.862512207031273,-38.677442638681725,-3.04758177538082,-29.76997742285647,-11.955046991206075,31.367820856933577,0.8752374793963985,-63.6304961951361,8.907465215825221,2,17.510009765625,17.510009765625,5.705009460449219,-1.8449935913085938,-105.31999206542969,3,-0.28554995157718877,-3.273442529146699,283.9100036621094,-1.212992212992213,279.8800048828125,-1.411521290022794,288.1600036621094,-0.28554995157718877
9207,2020-02-28,266.739990234375,267.51998901367193,255.0,255.5200042724609,1392300.0,-0.010424773458910352,-1.0424134785200803,-1.3599982984138292,28.681789252854145,55.77842115173547,25.635211402959555,23.217103061362877,12.123008014730146,2.6051591636817193,34.356601177551916,14.54998779296875,6.00101919755582,-22.849508666992165,-43.381060340732404,-2.3179569932519257,-33.115284503862256,-12.583732830122074,31.64919352822261,33.23892355572913,-28.15441463618736,10.265775836870112,2,13.165008544921875,13.165008544921875,9.925003051757812,0.9650039672851562,-87.24998474121094,4,-0.3192996402051316,-1.5521281950891905,269.54998779296875,-3.273442529146699,283.9100036621094,-1.212992212992213,279.8800048828125,-0.3192996402051316
9208,2020-03-02,279.60000610351557,279.760009765625,264.47000122070307,266.0599975585937,1058100.0,0.04821180302901307,1.2063479132033412,1.206775889995142,40.71063058731922,51.07496915779583,10.548469312533143,10.9690968875355,-0.1448410443630337,-10.061497977470935,34.645290808820725,15.290008544921932,4.880088200280909,-10.020993041992256,-30.48576795008887,10.44378186610436,-20.253380496040563,0.2113944120560518,14.450259282822287,70.9138206175299,11.611620045081963,10.23238745404831,3,0.30499267578130684,0.30499267578130684,-1.8250122070311932,-11.895011901855412,-93.70001220703116,0,-0.3546137589087367,-1.0424134785200803,266.739990234375,-1.5521281950891905,269.54998779296875,-3.273442529146699,283.9100036621094,-0.3546137589087367
9209,2020-03-03,272.3699951171875,286.6300048828125,270.8599853515625,277.3900146484375,895700.0,-0.025858407827256347,-2.9228713713105794,-0.37075453199272446,36.18525799389008,45.89649129190577,14.587544135352175,18.3823447908743,7.4404745908859695,-2.6679881992584455,34.62980431730311,15.77001953125,3.157290310516146,-16.769003295898415,-38.408911816518696,4.8709052247218665,-27.588957556208584,-5.949049035588246,17.775243730516593,54.16274134764528,-2.405702624047933,10.819954260310142,3,7.415008544921875,7.535003662109375,6.167503356933594,-4.665000915527344,-79.95999145507812,1,-0.3640268593235645,1.2063479132033412,279.60000610351557,-1.0424134785200803,266.739990234375,-1.5521281950891905,269.54998779296875,-0.3640268593235645
9210,2020-03-04,286.1099853515625,286.1400146484375,275.5,280.54000854492193,681800.0,0.05044604942061759,2.7797327696018646,-1.109552815873931,43.63951267809842,43.18689897195001,-2.2325556365524335,4.905684903474253,-5.845892424771364,-16.2146562900125,34.258866923803865,13.77001953125,0.9174933545886006,-3.0365127563476335,-24.671885856840333,18.598860344145066,-13.854199306594012,7.781173793898745,0.5207296113711664,98.35592965231386,44.23966511880802,10.817686550246355,3,-10.244979858398438,-6.204986572265625,-7.479988098144531,-18.404991149902344,-87.36997985839841,2,-0.4313725113735609,-2.9228713713105794,272.3699951171875,1.2063479132033412,279.60000610351557,-1.0424134785200803,266.739990234375,-0.4313725113735609
9211,2020-03-05,275.04000854492193,283.25,272.1199951171875,278.22000122070307,651900.0,-0.03869133331029373,-1.4678449629188546,-0.5709166817337418,38.069125588151714,39.87899329863476,5.906167518468067,15.485863390637746,5.445916201206728,-5.053683942063913,33.24703878864257,13.989990234375,-2.068929766651138,-13.29149017333981,-35.78977846795624,9.20679812127662,-24.540634320648053,-2.0423460260315665,11.589996337890568,63.35758915994199,12.178523932581491,11.249144147308227,3,-2.380004882812557,4.864990234374943,4.074989318847599,-7.335014343261776,-79.96000671386724,3,-0.3993964612082028,2.7797327696018646,286.1099853515625,-2.9228713713105794,272.3699951171875,1.2063479132033412,279.60000610351557,-0.3993964612082028
9212,2020-03-06,272.32000732421875,273.760009765625,263.60000610351557,264.8699951171875,835500.0,-0.009889474753484562,-1.0340367555414238,-2.3427765302010397,35.21433396930041,37.43203193704106,5.953902127256697,17.41902405113433,8.381349022724294,-2.282169107942366,32.07686198361589,11.440002441406364,-5.49838709793795,-14.944992065429688,-38.38429637625518,8.494312245395804,-26.664644220842433,-3.2253399100169418,13.82000732421875,37.86366340818968,-7.207822686540624,11.719652155412744,3,0.024993896484375,7.584991455078125,6.8124847412109375,-4.615013122558594,-70.62001037597656,4,-0.3969227698646096,-1.4678449629188546,275.04000854492193,2.7797327696018646,286.1099853515625,-2.9228713713105794,272.3699951171875,-0.3969227698646096
9213,2020-03-09,250.83999633789062,259.760009765625,248.6199951171875,258.97000122070307,1113400.0,-0.07887782905629281,1.2945395344744002,-1.091274035113583,27.810700362944928,35.68799110430611,24.119807349974508,37.61915832964962,29.897721083165095,19.15163811767036,31.402040981486483,23.70001220703125,-8.675464414206544,-34.38800354003905,-62.80159954044592,-5.974407539632182,-48.594801540242486,-20.181205539835616,32.410003662109375,5.840569982465042,-31.135828110424413,14.206798000203438,3,17.0050048828125,25.875,28.292495727539062,18.125,-63.769989013671875,0,-0.28444423491625126,-1.0340367555414238,272.32000732421875,-1.4678449629188546,275.04000854492193,2.7797327696018646,286.1099853515625,-0.28444423491625126
9214,2020-03-10,268.42001342773443,268.89999389648443,253.2400054931641,257.260009765625,911600.0,0.07008458517980087,1.5841640500872278,-1.372693352952675,36.45093549754414,35.09034042266992,5.300657784991017,19.113120680055943,12.58101763877903,1.571130291213592,30.77643423021331,18.059997558593807,-11.374517938786425,-15.597987365722588,-44.73799039341935,13.542015661974204,-30.167988879571,-1.0279858518741776,10.674385986328048,52.77187634205712,22.208773177877134,14.570001513848393,3,-0.7950134277344318,8.294982910156193,10.697479248046818,0.5449829101561932,-77.780014038086,1,-0.307428713967584,1.2945395344744002,250.83999633789062,-1.0340367555414238,272.32000732421875,-1.4678449629188546,275.04000854492193,-0.307428713967584
9215,2020-03-11,250.41000366210938,262.32998657226557,245.6699981689453,259.98001098632807,644500.0,-0.06709637457966156,1.3349736311960287,-0.857527256618283,33.54672908210948,35.58989055691251,20.18123110247484,35.5530269309923,30.622122591848097,19.515515714238234,30.019289374130132,22.75001525878912,-13.852486893728837,-31.453997802734364,-63.834624119669854,0.926628514201127,-47.64431096120211,-15.263684644266618,25.027467236328107,12.613106072940905,-17.960519587145082,16.190313158467738,3,15.739997863769531,24.829994201660156,28.707489013671875,18.55499267578125,-46.25,2,-0.2316201395782186,1.5841640500872278,268.42001342773443,1.2945395344744002,250.83999633789062,-1.0340367555414238,272.32000732421875,-0.2316201395782186
9216,2020-03-12,225.69000244140625,236.0200042724609,214.2400054931641,231.97999572753903,1942700.0,-0.0987181057433274,2.0313128814030894,0.6572610733760652,29.380226755109177,35.66749472382973,42.49412711042106,57.600499087201,55.10756697722286,44.00376567153046,29.328720894491823,36.169998168945284,-15.794834646831077,-52.602499389648415,-92.72877164558281,-12.476227133714048,-72.66563551761561,-32.53936326168122,45.58002227490232,19.237224674629125,-13.495202614377057,20.063136127967187,3,24.74500274658203,33.834999084472656,53.427490234375,43.274993896484375,-31.779998779296875,3,-0.11941156744521253,1.3349736311960287,250.41000366210938,1.5841640500872278,268.42001342773443,1.2945395344744002,250.83999633789062,-0.11941156744521253
9217,2020-03-13,243.5800018310547,244.07000732421875,223.6100006103516,233.25,1253500.0,0.07926801894688729,2.6180342222815796,-1.6422913922386366,37.39111025141261,35.298659130951215,23.438170123901784,37.33052815390408,37.162846711812506,25.96804372640679,28.076735390731926,20.46000671386716,-17.76849559048503,-31.986499786376953,-73.81838911283643,9.845389540082522,-52.90244444960666,-11.070555123147216,18.74998474121088,53.677282405183114,18.31512857116614,20.91594466322973,3,6.855003356933594,15.944999694824219,37.62249755859375,27.455001831054688,-53.08000183105469,4,-0.19911322619021588,2.0313128814030894,225.69000244140625,1.3349736311960287,250.41000366210938,1.5841640500872278,268.42001342773443,-0.19911322619021588
9218,2020-03-16,202.50999450683597,207.67999267578125,197.57000732421875,197.57000732421875,1741000.0,-0.16860993109239153,-3.093122098428711,0.4782174546926335,31.540776167374972,34.78260559467176,58.583674635262724,74.47121478603847,77.64464030756037,66.64117145777627,26.949805309148942,46.00999450683594,-18.857272712810698,-68.13800659179682,-119.48759259641312,-16.788420587180525,-93.81279959410497,-42.463213589488674,52.12559509277335,6.925540603617564,-31.274497530996115,25.674793002308142,3,39.34501647949216,48.680007934570284,80.20499420166013,69.95500183105466,-5.069992065429716,0,-0.003999790531654113,2.6180342222815796,243.5800018310547,2.0313128814030894,225.69000244140625,1.3349736311960287,250.41000366210938,-0.003999790531654113
9219,2020-03-17,209.1199951171875,210.6499938964844,195.8500061035156,206.55999755859372,1878200.0,0.03264036733815834,4.266904146484469,0.518219473848409,32.373323313769376,33.53080677641298,47.00076768510206,63.77574963945568,70.55043736358289,59.73033184582329,25.514664554636724,14.799987792968807,-19.737743843918395,-56.85850524902344,-112.78915422466218,-0.9278562733847195,-84.82382973684281,-28.893180761204064,35.243789672851506,19.960879831951342,-19.905863969068765,27.96532448781936,3,30.430007934570312,41.21000671386719,73.5949935913086,63.345001220703125,-9.699996948242188,1,-0.10544179565714074,-3.093122098428711,202.50999450683597,2.6180342222815796,243.5800018310547,2.0313128814030894,225.69000244140625,-0.10544179565714074
9220,2020-03-18,177.97999572753906,182.38999938964844,163.19000244140625,173.57000732421875,1914300.0,-0.1489097174672277,1.9024948070506469,1.7226533628972462,30.000441906934398,32.634286367388825,68.380441782211,89.5619829989065,100.81183574834091,90.35342618215071,24.080707575377,45.92999267578125,-23.40465760719144,-81.68450393676756,-147.12239551897665,-16.246612354558465,-114.4034497278721,-48.96555814566301,56.68103332519527,18.28634074337918,-25.41735960522494,32.71894579110454,3,40.49501037597656,56.02000427246094,104.78499603271484,94.48500061035156,22.199996948242188,2,0.07113161010235092,4.266904146484469,209.1199951171875,-3.093122098428711,202.50999450683597,2.6180342222815796,243.5800018310547,0.07113161010235092
9221,2020-03-19,183.0,185.3699951171875,160.38999938964844,176.22999572753906,1430900.0,0.028205441021280864,3.3405747435766564,1.5351523979890178,31.885443049422904,32.26440959851355,54.68195474947049,79.58891471494383,94.9598955037211,84.77323865443987,24.28261843106001,24.979995727539062,-26.36718591586356,-70.92949905395508,-142.17850571638553,0.3195076084753907,-106.55400238517029,-35.30499572273985,37.366823730468724,27.019596637742193,-17.26394281284642,35.62450333121524,3,31.644996643066435,49.599998474121094,99.87000274658203,89.875,29.470001220703125,3,0.11562843531207312,1.9024948070506469,177.97999572753906,4.266904146484469,209.1199951171875,-3.093122098428711,202.50999450683597,0.11562843531207312
9222,2020-03-20,175.08999633789062,189.4199981689453,167.35000610351562,180.1699981689453,2573700.0,-0.04322406372737364,-1.1468882359533301,-0.7503690731362088,26.897742044943243,32.162969785402254,52.913925171553046,82.40928955595382,101.76093624902433,92.10330998228449,25.46887059624462,22.069992065429688,-31.726937780793207,-72.92600326538087,-149.80528517520065,3.9532786444389387,-111.36564422029079,-34.48636231047095,33.28146252441405,29.24790798821677,-11.18512495433637,38.439640954909905,3,39.55500030517581,57.51000213623047,110.29000091552734,100.58499908447266,43.08000183105469,4,0.10748762189645422,3.3405747435766564,183.0,1.9024948070506469,177.97999572753906,4.266904146484469,209.1199951171875,0.10748762189645422
9223,2020-03-23,157.05999755859375,177.22000122070312,154.3300018310547,177.22000122070312,1642900.0,-0.10297560772405512,1.2708328602806829,3.968503227473019,25.671971926766574,30.965307166426964,62.85181555864514,94.98388975609214,118.31838896241203,109.4194927158361,28.35156885765253,22.889999389648438,-36.614264983640595,-84.40100173950196,-168.85168071737598,0.04967723837202698,-126.62634122843895,-42.17566225056498,41.71516940917968,4.84729423322271,-32.45075471246173,42.225339488936996,3,51.26999664306638,72.51000213623047,130.05249786376953,119.7249984741211,73.88999938964844,0,0.21291228168350718,-1.1468882359533301,175.08999633789062,3.3405747435766564,183.0,1.9024948070506469,177.97999572753906,0.21291228168350718
9224,2020-03-24,173.8000030517578,178.75999450683594,165.30999755859375,165.82000732421875,1375700.0,0.10658350791657778,-1.9888831433052176,-0.3958330495017431,26.601115578236417,30.19357233266329,34.9542926567388,73.66605326739665,100.28643867436665,92.01217668658927,30.59803987028741,21.699996948242188,-41.202554333100096,-62.35699615478515,-149.91563658046397,25.201644270893667,-106.13631636762454,-18.577675941945728,16.086130888671875,55.485902686399456,24.840897381833507,43.779320212839416,3,25.400001525878906,55.769996643066406,115.8449935913086,103.54499053955078,48.029998779296875,1,0.13601840606762483,1.2708328602806829,157.05999755859375,-1.1468882359533301,175.08999633789062,3.3405747435766564,183.0,0.13601840606762483
9225,2020-03-25,192.3300018310547,200.55999755859372,168.86000061035156,174.22000122070312,1677200.0,0.1066167920249037,-1.1990978102606995,2.2694248504236323,33.28753539443174,30.627717737032466,8.179392460063042,50.51316466234306,80.52390382355429,72.88806057165425,32.40986303950898,31.69999694824216,-42.80000428234774,-39.24799728393555,-125.86519518161475,47.36920061374366,-82.55659623277512,4.0606016649040555,-38.0,82.19771471309815,53.3901087297109,43.308598948839595,3,6.870002746582031,37.23999786376953,99.81000518798828,85.7300033569336,19.479995727539034,2,0.03686370441632181,-1.9888831433052176,173.8000030517578,1.2708328602806829,157.05999755859375,-1.1468882359533301,175.08999633789062,0.03686370441632181
9226,2020-03-26,192.5800018310547,197.97999572753903,182.5399932861328,194.3600006103516,1731000.0,0.0012998492051157218,2.4235080370948197,-0.098288167824769,33.725204707090555,30.22039489877446,3.060687106029178,46.589787783412135,79.06173753609528,72.16055597761613,32.785889726752934,15.440002441406222,-47.17676828153296,-35.149497985839844,-121.50227875521222,51.20328278353253,-78.32588837052606,8.026892398846343,-37.32540008544922,82.73848915200011,52.801263696931436,43.17639038468619,3,-10.090003967285156,36.87000274658203,100.8274917602539,86.61499786376953,17.05999755859375,3,0.039464070892437864,-1.1990978102606995,192.3300018310547,-1.9888831433052176,173.8000030517578,1.2708328602806829,157.05999755859375,0.039464070892437864
9227,2020-03-27,181.57000732421875,187.75,180.0,187.44000244140625,1005600.0,-0.057171016731502156,1.3882932701350488,3.297752327395493,35.23091187694591,30.630409977615678,4.860688182348696,53.642162877958526,88.60605327416062,82.6206627963108,32.01642414176151,12.580001831054688,-50.32724909105991,-41.90099334716797,-128.55335035521642,44.751363660880486,-85.22717185119222,1.4251851568562586,-25.40929766235351,58.92279474500859,24.866052879295985,43.32617850402423,3,0.9199905395507812,43.959999084472656,111.83748626708984,97.62499237060547,29.16999816894534,4,0.17018225835783607,2.4235080370948197,192.5800018310547,-1.1990978102606995,192.3300018310547,-1.9888831433052176,173.8000030517578,0.17018225835783607
9228,2020-03-30,180.4499969482422,183.6000061035156,175.35000610351562,181.8999938964844,1073800.0,-0.006168476790203714,2.4020468710182095,0.2470184249381378,29.828020422771587,30.34759854528259,2.8188409422868403,49.490654522416634,88.1568663867439,83.16543759099517,33.06510064814413,8.249999999999972,-50.77820312336303,-38.06350326538086,-122.51193340411749,46.384926873355795,-80.28771833474917,4.1607118039874535,-23.40130152844239,42.95035287843532,10.795771442785565,42.22421506936833,3,-3.0049972534179688,41.87500762939453,112.9574966430664,98.77999877929688,29.720001220703125,0,0.20903298342267207,1.3882932701350488,181.57000732421875,2.4235080370948197,192.5800018310547,-1.1990978102606995,192.3300018310547,0.20903298342267207
9229,2020-03-31,173.22000122070312,179.5800018310547,171.9199981689453,178.49000549316406,1613600.0,-0.04006647741652669,1.0563776644007186,3.634493354520223,31.379361420437277,30.50081182456069,4.940425886874607,51.554971315597584,93.77480064134397,89.81590625099386,35.04065731546404,8.529998779296875,-54.587450505276166,-40.335999298095714,-123.09658662462385,42.424588028432424,-81.71629296135978,1.044294365168355,-15.301079758127457,13.753946467156789,-20.010278725729478,41.38029366326407,3,4.224998474121094,48.790000915527344,118.99999237060547,106.00999450683594,40.17999267578128,1,0.333275576265492,2.4020468710182095,180.4499969482422,1.3882932701350488,181.57000732421875,2.4235080370948197,192.5800018310547,0.333275576265492
9230,2020-04-01,162.69000244140625,167.3800048828125,160.5500030517578,165.44000244140625,1114200.0,-0.060789739666843645,1.0603308600150976,0.5218212088309808,33.685520399895935,30.700820419057692,14.609831792042911,55.19441336216775,102.6077423523908,99.73183569284868,37.257791124934734,12.669998168945312,-53.905373448706655,-44.694998931884754,-122.96025613720474,33.5702582734352,-83.82762753454472,-5.562370329224791,-3.9182594569102207,5.717338520969327,-28.649958547094002,39.13262860265998,4,14.754997253417969,58.01000213623047,128.239990234375,116.69999694824219,55.52000427246094,2,0.36351342124386554,1.0563776644007186,173.22000122070312,2.4020468710182095,180.4499969482422,1.3882932701350488,181.57000732421875,0.36351342124386554
9231,2020-04-02,165.19000244140625,167.2899932861328,158.88999938964844,160.25,1437300.0,0.015366647996089222,-1.193208846109409,-1.7963645241477273,27.94192369266608,30.816840602138004,10.412824165807137,46.42289043577233,98.39507487929995,96.67317286389243,39.29367973149609,8.399993896484375,-54.01794910678447,-36.70249862670897,-110.25270568662279,36.847708433204815,-73.47760215666585,0.0726049032479068,35.36999511718747,21.82953194220694,-9.678160299338579,36.775103529956894,4,12.254997253417969,55.290000915527344,125.739990234375,114.3499984741211,49.19000244140625,3,0.2822204396644634,1.0603308600150976,162.69000244140625,1.0563776644007186,173.22000122070312,2.4020468710182095,180.4499969482422,0.2822204396644634
9232,2020-04-03,164.22999572753906,167.5,162.19000244140625,163.25999450683594,1007900.0,-0.005811530357036632,-2.414805510852926,0.19635642536787873,36.08809637147415,31.974187762661074,10.80678558070872,40.97043917090295,97.4773119514644,97.08114582982063,40.70432591235072,5.30999755859375,-50.861318111489,-32.25800476074218,-99.64536058529586,35.12935106381153,-65.95168267301904,1.4356731515346723,35.496601867675764,21.610663241519234,-12.469220516940126,33.693677912276854,4,15.495002746582031,56.25000762939453,122.83000183105469,116.49501037597656,41.52000427246094,4,0.2765024955456097,-1.193208846109409,165.19000244140625,1.0603308600150976,162.69000244140625,1.0563776644007186,173.22000122070312,0.2765024955456097
9233,2020-04-06,179.49000549316406,180.6000061035156,168.27999877929688,169.0,1343000.0,0.0929185298825781,-1.0653812456433134,10.8144250432594,39.86870535933696,33.44836440500558,-1.047036871051347,21.176735906595866,80.56131305216485,81.35654561497142,40.80704423884091,16.370010375976534,-48.12054692126503,-13.430495452880848,-76.09126302458984,49.23027211882814,-44.760879238735356,17.89988833297366,19.419860137939423,94.88714754914135,56.58319553244873,31.330383785854497,4,0.23499298095703125,40.98999786376953,100.41499328613281,100.41499328613281,19.979995727539062,0,0.1741044016024067,-2.414805510852926,164.22999572753906,-1.193208846109409,165.19000244140625,1.0603308600150976,162.69000244140625,0.1741044016024067
9234,2020-04-07,185.8999938964844,195.3300018310547,185.3500061035156,190.77999877929688,1611100.0,0.03571223024763048,-2.337802114803603,-0.4652051789670258,53.25925809641922,35.66744470522641,-6.213563540406568,8.714364286447164,72.69106424765002,74.54262576868823,41.60409366881047,15.839996337890625,-43.20227548766218,-2.8945060729980128,-54.51844884193133,48.729436695935306,-28.706477457464672,22.917465311468646,12.209474409789976,74.12182408677586,31.91077768030806,25.811971384466663,4,-7.464996337890653,34.58000946044919,94.00500488281247,94.00500488281247,42.810012817382784,1,0.13055408859225293,-1.0653812456433134,179.49000549316406,-2.414805510852926,164.22999572753906,-1.193208846109409,165.19000244140625,0.13055408859225293
9235,2020-04-08,192.41000366210938,193.97000122070312,185.50999450683597,188.47999572753903,942900.0,0.035018881007871316,1.4000008657465144,-0.8053286889961833,53.82551511276167,37.90081252807875,-14.204820224936157,-2.491387439384596,64.78761070291108,67.72008057414763,41.964073508629,8.460006713867159,-35.758795497556974,6.5155036926269645,-36.299400352707664,49.33040773796159,-14.89194833004035,27.92295571529428,4.915075265832485,91.98683322362416,45.877364165518856,21.407452022667318,4,-15.300003051757812,27.82500457763672,87.43499755859375,87.4949951171875,35.00999450683594,2,0.10908991130853818,-2.337802114803603,185.8999938964844,-1.0653812456433134,179.49000549316406,-2.414805510852926,164.22999572753906,0.10908991130853818
9236,2020-04-09,198.7400054931641,207.1499938964844,197.50999450683597,197.94000244140625,934400.0,0.032898506889334156,-10.614324714360961,0.20356270650769143,59.73972715162907,40.62401422526577,-21.86888061369791,-11.535361183537447,57.035165360129014,61.04539471348673,40.588750278885485,14.739990234375028,-29.190638766487467,14.19300537109379,-24.881312263366453,53.26732300555403,-5.344153446136346,33.730164188323926,-39.85000610351565,81.29450622399881,31.686812328008713,19.537158817230125,4,-15.720008850097685,20.049995422363253,79.14499664306638,81.16499328613278,37.68998718261716,3,0.09796719675230547,1.4000008657465144,192.41000366210938,-2.337802114803603,185.8999938964844,-1.0653812456433134,179.49000549316406,0.09796719675230547
9237,2020-04-13,195.0800018310547,198.8500061035156,191.4600067138672,198.75,761500.0,-0.01841603884948717,2.819110892065098,-4.58748021133326,67.75971404032089,44.83864684943791,-17.981943456278515,-12.327177470064953,59.105765983599525,64.38766570883035,40.00517402626301,7.389999389648409,-25.70995505578179,12.95800170898437,-15.17980672911952,41.09581014708826,-1.1109025100675751,27.026905928036314,-35.22480255126953,68.94779114574004,13.11317507228884,14.068904219051946,4,-12.060005187988281,18.965003967285156,81.20249938964844,84.82499694824219,43.89999389648435,0,0.09893378547572595,-10.614324714360961,198.7400054931641,1.4000008657465144,192.41000366210938,-2.337802114803603,185.8999938964844,0.09893378547572595
9238,2020-04-14,201.6999969482422,203.9499969482422,198.63999938964844,200.66000366210938,845000.0,0.0339347706328228,-1.0905494663931299,-0.28337705858629536,64.39330893060966,48.50686323945706,-23.770335683957825,-20.03834325711074,51.07688946226304,57.48488753391268,38.36566344760326,8.8699951171875,-22.175547003839995,19.618496704101574,-8.397822196298762,47.63481560450191,5.610337253901406,33.62665615430174,-40.89890177612304,74.99999999999993,18.331393922217394,14.00815945020016,4,-18.68000030517578,9.915000915527372,74.42500305175781,78.20500183105469,38.83000183105469,1,0.02007934116527066,2.819110892065098,195.0800018310547,-10.614324714360961,198.7400054931641,1.4000008657465144,192.41000366210938,0.02007934116527066
9239,2020-04-15,187.07000732421875,197.00999450683597,186.1100006103516,196.75999450683597,915200.0,-0.07253341519770873,1.1393537992036549,-9.317355517408364,47.172654125327114,50.005433653393865,-7.788120430952858,-7.531106766784632,64.00094428634915,71.71604870439819,37.11129575646305,15.589996337890597,-18.694132424487265,6.091006469726551,-19.031166551717916,31.21317949117102,-6.4700800409956685,18.65209298044877,-25.341934177612302,7.208931891786564,-44.32068293741002,12.561086510722228,4,-4.050010681152344,24.54499053955081,85.20999145507812,89.64498901367188,55.48999023437497,2,0.06628531250866643,-1.0905494663931299,201.6999969482422,2.819110892065098,195.0800018310547,-10.614324714360961,198.7400054931641,0.06628531250866643
9240,2020-04-16,190.63999938964844,191.1300048828125,186.4900054931641,189.32000732421875,763300.0,0.019083722273247172,3.034776724406708,-0.1362222715627127,48.993147957675795,52.344458571728275,-7.796331156267286,-10.650046235936315,58.60398916258316,67.73902981687587,34.911652142277724,4.639999389648409,-13.706046043962715,9.027998352050787,-16.411978760549317,34.46797546465089,-3.691990204249265,21.74798690835084,-28.003487828044427,21.530419319489567,-24.975322918229722,12.719988556300052,4,-5.970001220703125,17.68999481201169,81.52999877929688,86.07499694824219,50.009994506835966,3,0.19969580070343795,1.1393537992036549,187.07000732421875,-1.0905494663931299,201.6999969482422,2.819110892065098,195.0800018310547,0.19969580070343795
9241,2020-04-17,204.16000366210938,204.75,196.6100006103516,198.9900054931641,812000.0,0.0709190322898996,1.5637830317214974,3.916688822869804,61.426401083999124,55.15982576200883,-16.994234246864437,-23.719633090592907,43.20301726917103,53.979572933565464,32.531272811175505,14.110000610351562,-8.245407873412603,21.49000244140626,-5.879833671642729,48.85983855445525,7.805084384881752,35.17492049793077,-40.63322245380775,96.83478349136495,49.75579119989226,13.6849180565245,4,-16.44500732421875,-4.959999084472656,66.53499603271484,71.07999420166016,48.56999206542966,4,0.11393022183390977,3.034776724406708,190.63999938964844,1.1393537992036549,187.07000732421875,-1.0905494663931299,201.6999969482422,0.11393022183390977
9242,2020-04-20,193.91000366210938,202.5500030517578,193.2100067138672,200.0200042724609,775100.0,-0.05020572010257229,-1.487351043836034,-1.1818187184383504,56.23263902872815,56.978040614163405,-2.3371526055191794,-12.63520653529099,51.33969275599313,63.92074135058044,30.40739640855638,10.949996948242188,-2.763847264321953,10.299002075195318,-17.266934987312567,37.8649391377032,-3.4839664560586243,24.08197060644926,-29.51075820004408,41.84551130452,-5.517962997668235,13.782968531253943,4,2.339996337890625,5.290000915527344,61.06999969482422,65.61499786376953,57.66999816894531,0,0.21927692336989213,1.5637830317214974,204.16000366210938,3.034776724406708,190.63999938964844,1.1393537992036549,187.07000732421875,0.21927692336989213
9243,2020-04-21,190.5,191.88999938964844,187.97999572753903,189.8500061035156,698400.0,-0.017585496352479857,1.2798903856077892,-0.10638196915777502,58.294929997963735,57.53755971433502,3.127778824107395,-6.9477236398783475,52.61990792380436,67.05036334391423,27.93174269015538,5.930007934570341,3.8045161668146648,5.216998291015614,-19.47489257984043,29.908889161871656,-7.128947144412393,17.56294372644362,-25.245739569246325,23.55149964267898,-26.904085691747024,12.345945435428018,4,5.829994201660185,-8.010002136230469,64.4800033569336,69.0250015258789,61.220001220703125,1,0.2544881665487613,-1.487351043836034,193.91000366210938,1.5637830317214974,204.16000366210938,3.034776724406708,190.63999938964844,0.2544881665487613
9244,2020-04-22,197.44000244140625,198.8000030517578,192.8000030517578,193.6000061035156,669200.0,0.03643045901000663,-1.2058813629682819,5.907742147518448,67.27652255606014,59.03211609692374,-2.238531810077035,-12.67576231414887,43.55332108434237,59.78477880585342,25.294887343752414,8.300003051757812,8.534326041859856,10.975000762939459,-13.665641467608566,35.615642993487484,-1.3453203523345394,23.295321878213457,-31.34782734133796,59.96714261958217,3.693328386302177,12.320321115274007,4,-0.8100051879882528,-14.950004577636719,49.08250427246094,53.75,50.52000427246094,2,0.2182434957712196,1.2798903856077892,190.5,-1.487351043836034,193.91000366210938,1.5637830317214974,204.16000366210938,0.2182434957712196
9245,2020-04-23,199.4199981689453,203.55999755859372,198.16000366210938,198.16000366210938,955800.0,0.010028341283710551,-7.571456251892174,0.3281238824118422,67.10644411966246,59.85064020448301,-3.4861999701270747,-14.859197613723722,39.39785628461584,57.41922914957013,24.0078713520327,6.119995117187472,11.94932028977533,12.60049667358399,-12.593221173951179,37.79421452111916,0.003637749816419955,25.19735559735156,-32.5066666929487,68.21705144221457,7.27288628009304,12.596858923767579,4,-3.9899978637695312,-18.68000030517578,45.52000427246094,50.910003662109375,51.52000427246094,3,0.21632734823867028,-1.2058813629682819,197.44000244140625,1.2798903856077892,190.5,-1.487351043836034,193.91000366210938,0.21632734823867028
9246,2020-04-24,200.17999267578125,202.6699981689453,198.2700042724609,201.27999877929688,760900.0,0.0038110245402374066,1.2680352367469079,-0.873024523160763,68.00200312694412,59.87756121410781,-4.492931109577739,-15.832359690818976,36.30934663754584,56.32623888610175,22.65130341688494,4.399993896484403,12.756136600528464,12.980491638183594,-12.801458831428675,38.76244210779586,0.08951640337747335,25.871466872989714,-32.46192795137489,78.30549110671278,11.874253629831443,12.890975234806131,4,-4.749992370605469,-19.43999481201172,26.057510375976562,33.82000732421875,54.82000732421875,4,0.20216806225110528,-7.571456251892174,199.4199981689453,-1.2058813629682819,197.44000244140625,1.2798903856077892,190.5,0.20216806225110528
9247,2020-04-27,212.47000122070312,213.05999755859372,200.0,201.67999267578125,649500.0,0.061394789662257754,1.182121341141623,-9.809044250242753,67.0210565956548,60.1695331768906,-15.708691034710512,-27.076974022635113,21.754031470597056,43.79000128075705,21.288418289347028,13.059997558593722,13.377457926361899,23.725500488281256,-4.24641816137256,51.69741913793507,9.739541163454362,37.71145981310815,-43.96329791285521,97.64754268414745,33.37758222884209,13.9859593248269,4,-12.885002136230469,-28.775001525878906,11.152496337890625,20.12999725341797,58.33999633789057,0,0.1894855474915531,1.2680352367469079,200.17999267578125,-7.571456251892174,199.4199981689453,-1.2058813629682819,197.44000244140625,0.1894855474915531
9248,2020-04-28,218.1699981689453,223.1999969482422,214.41000366210938,219.27999877929688,1216400.0,0.02682730228029384,-1.0370808469256951,-0.10287300568209137,66.77758390707828,62.347858708196284,-21.03922801068768,-31.416954598429697,13.71863526628772,37.88256386836156,19.878396321383132,10.729995727539062,12.83422408939822,27.53949737548828,-3.042421218537271,58.12141596951383,12.24853807847552,42.83045667250104,-47.88116309106758,83.45394806188243,19.586232349926505,15.290959297012773,4,-13.324996948242188,-29.404998779296875,5.4524993896484375,14.430000305175781,51.039993286132756,1,0.1531374796833318,1.182121341141623,212.47000122070312,1.2680352367469079,200.17999267578125,-7.571456251892174,199.4199981689453,0.1531374796833318
9249,2020-04-29,230.9499969482422,232.1000061035156,221.2700042724609,223.1000061035156,997000.0,0.058578167880811716,1.1339885837300985,-7.072059935390774,68.81101040037643,64.54984342405191,-30.10627004710335,-41.79295803485587,-1.3489569090410214,24.974199718431976,18.425053823527875,13.930007934570284,12.026835849668402,37.4329963684082,3.1022400405508392,71.76375269626556,20.267618204479504,54.59837453233689,-57.486492158142596,96.61164091764938,34.801255671478074,17.165378163928686,4,-20.909996032714872,-35.454994201660156,-12.0,-1.3799972534179688,55.55000305175781,2,0.08993290559391376,-1.0370808469256951,218.1699981689453,1.182121341141623,212.47000122070312,1.2680352367469079,200.17999267578125,0.08993290559391376
9250,2020-04-30,221.8300018310547,228.25999450683597,221.00999450683597,228.0,827000.0,-0.03948904627710981,1.167418203382467,-0.7859879445706804,60.971206226132296,64.49926621762226,-17.988367834960286,-29.529145404902437,5.273888089842416,33.91548573487637,16.500402739762897,9.940002441406222,11.166295129389255,25.356001281738287,-7.9679246635626555,58.67992722703923,8.694038309087802,42.01796425438877,-43.67557693588182,69.64231830743377,9.871203742739162,16.66196297265048,4,-11.790000915527372,-26.334999084472656,-7.444999694824219,7.739997863769531,69.68000793457031,3,0.1177929255156076,1.1339885837300985,230.9499969482422,-1.0370808469256951,218.1699981689453,1.182121341141623,212.47000122070312,0.1177929255156076
9251,2020-05-01,211.80999755859372,218.1499938964844,210.97000122070312,216.97999572753903,806700.0,-0.04516974345107827,-1.0963510283546805,0.8379253976065705,57.496190771678606,64.63966085572787,-7.564591369072929,-16.693282059903396,12.840303776680145,43.672430646203026,14.172619039431131,10.860000610351562,13.320258350296285,13.00499725341794,-17.508614071276753,43.518608578112634,-2.2518084089294064,28.261802915765287,-29.33992616675343,36.791262657424504,-20.91774100806925,15.256805662347348,5,-1.7699966430664062,-16.31499481201169,2.575004577636747,17.760002136230497,71.10000610351565,4,0.18474106668165113,1.167418203382467,221.8300018310547,1.1339885837300985,230.9499969482422,-1.0370808469256951,218.1699981689453,0.18474106668165113
9252,2020-05-04,209.63999938964844,210.22999572753903,206.3800048828125,209.3000030517578,706800.0,-0.01024502239723124,4.065814042203055,-0.0657633381638092,53.705433833044275,64.12971683740348,-3.2728137129178663,-11.538430296992118,12.620823553522627,45.60256127682743,11.630893887901895,5.429992675781222,15.144200586603148,8.564498901367188,-17.558671307397105,34.68766911013148,-4.497086203014959,21.626084005749334,-23.199533220874116,12.674939160624271,-41.07690976520659,13.061585104382146,5,2.8100051879882812,-14.144996643066406,-3.6699981689453125,19.93000030517578,68.53999328613281,0,0.21637092512122647,-1.0963510283546805,211.80999755859372,1.167418203382467,221.8300018310547,1.1339885837300985,230.9499969482422,0.21637092512122647
9253,2020-05-05,210.7400054931641,214.88999938964844,210.3500061035156,211.6000061035156,525300.0,0.005247119379499399,-4.536579238734851,-2.5294408042364362,62.64287897372787,63.614867550477676,-1.3408512513869937,-10.727215526098718,9.262491956165121,44.2332776518391,10.09556461794996,5.25,14.551707027200962,8.102005004882841,-16.264218559052665,32.46822856881835,-4.081106777084926,20.285116786850608,-20.64677612961046,16.951790059955542,-40.92405136334676,12.183111781967758,5,4.389999389648409,-15.24500274658206,-6.730003356933622,18.829994201660128,53.25999450683591,1,0.28504313609016263,4.065814042203055,209.63999938964844,-1.0963510283546805,211.80999755859372,1.167418203382467,221.8300018310547,0.28504313609016263
9254,2020-05-06,210.1699981689453,212.69000244140625,208.1499938964844,212.0,497000.0,-0.002704789358265791,1.8286598437997457,2.127907595678003,60.77695362480798,62.91159082882718,1.3687425322382865,-8.691342779216427,7.7879184194406434,44.49362985892276,9.4486720254533,4.540008544921847,15.340064990937208,6.318497467041027,-16.929612858754638,29.56660779283669,-5.305557695856805,17.94255262993886,-16.71622666619473,17.32173255681772,-43.28639594288513,11.624055162897827,5,5.01500701904294,-14.674995422363281,-10.284996032714844,19.400001525878906,56.03001403808594,2,0.280915419900577,-4.536579238734851,210.7400054931641,4.065814042203055,209.63999938964844,-1.0963510283546805,211.80999755859372,0.280915419900577
9255,2020-05-07,213.3999938964844,216.63999938964844,211.3300018310547,212.6699981689453,401500.0,0.01536849101051363,-2.1143786608912776,-0.39890437001277285,55.75198542816174,61.5504777511847,0.3691776058911387,-10.823099131125815,2.378801052599755,40.950456828545185,8.849049610435111,6.470001220703125,16.37828403849926,8.498993682861368,-14.467762124266244,31.46574948998898,-2.984384220702424,19.98237158642516,-16.854523625672613,59.64312290791056,3.467990628679104,11.483377903563806,5,2.650009155273409,-17.904991149902372,-13.67249298095706,16.170005798339815,53.13000488281253,3,0.3425492417725877,1.8286598437997457,210.1699981689453,-4.536579238734851,210.7400054931641,4.065814042203055,209.63999938964844,0.3425492417725877
9256,2020-05-08,218.2100067138672,219.0,214.1199951171875,216.0500030517578,374900.0,0.022539892010100093,1.6096350936745218,2.958926443845122,66.22595921168649,61.46213359741043,-1.8040294345329357,-14.861643257908952,-4.1364323439660495,35.811181398624655,9.105618912858276,5.600006103515597,16.07054704514337,12.335506439208984,-11.175786006164458,35.84679888458243,0.5798602165222633,24.091152661895705,-18.82017357643909,93.74014586537439,34.27551760753809,11.755646222686718,5,1.029998779296875,-22.715003967285156,-19.13750457763672,11.359992980957031,55.41999816894531,4,0.33591494796970567,-2.1143786608912776,213.3999938964844,1.8286598437997457,210.1699981689453,-4.536579238734851,210.7400054931641,0.33591494796970567
9257,2020-05-11,214.3800048828125,216.75999450683597,213.0500030517578,215.7700042724609,445700.0,-0.017551907397523103,1.2017885037694211,-0.6435171449158518,65.85657309160823,61.359799062358206,2.598677432969339,-10.025615943699506,-2.0007255227872065,39.30355091048091,9.03711615082955,5.160003662109375,15.644529655714678,7.540504455566406,-15.687913032487842,30.768921943620654,-4.0737042884607035,19.154713199593516,-12.373357908097404,57.41942379469687,-6.315831304773823,11.614208744027122,5,4.8600006103515625,-17.235000610351562,-15.417503356933594,15.189994812011719,58.89999389648443,0,0.31966600064571193,1.6096350936745218,218.2100067138672,-2.1143786608912776,213.3999938964844,1.8286598437997457,210.1699981689453,0.31966600064571193
9258,2020-05-12,205.75,216.1100006103516,205.7100067138672,215.0,750200.0,-0.04025564271971149,-1.2293695314416613,6.6546791810748385,55.39680173964815,59.869331433388396,10.372399936580706,-1.134820751875111,4.385190069690225,47.54183371174915,9.084776076330867,10.399993896484403,14.913757735935349,-1.2920005798339957,-24.4020778494272,21.81807668975921,-12.847039214630598,10.263038054962607,-1.3358842949808718,0.30092781291727755,-61.270872003493466,11.5550386347966,5,11.235000610351562,-5.55999755859375,-5.647499084472656,23.81999969482422,70.0599975585937,1,0.35202912600622716,1.2017885037694211,214.3800048828125,1.6096350936745218,218.2100067138672,-2.1143786608912776,213.3999938964844,0.35202912600622716
9259,2020-05-13,199.47000122070312,203.47999572753903,197.13999938964844,202.1999969482422,1359800.0,-0.030522472803387046,1.396977082942744,0.29513467324746623,50.03075595836862,58.653725848081315,13.094374432554446,6.452614910878424,8.534937688017806,53.307863959530835,8.462863455940548,8.610000610351562,13.279466389858726,-8.191999053955072,-29.65249449357816,13.268496385668016,-18.922246773766602,2.5382486658564574,32.63000488281247,10.658745498622451,-48.00403240093618,10.73024771981154,5,8.599998474121094,9.255004882812472,0.6324996948242188,30.099998474121094,70.6900024414063,2,0.3235072862304633,-1.2293695314416613,205.75,1.2017885037694211,214.3800048828125,1.6096350936745218,218.2100067138672,0.3235072862304633
9260,2020-05-14,228.7100067138672,229.2400054931641,204.2400054931641,204.91000366210938,2393100.0,0.14658848605917196,1.0112630238303442,-8.717963479456495,62.995356197461476,59.26474422872386,-16.83773854940381,-20.85846912794733,-22.98241743292806,23.684691125558572,8.175809583131944,29.770004272460966,11.904044392737092,19.14450607299804,-2.708735982005834,40.997748128001916,8.217885045496104,30.07112710049998,2.6907992553710756,98.34891377407291,40.42877445344431,10.926621027501934,5,-15.520004272460938,-19.905006408691406,-29.252506256103516,0.8599929809570312,41.349990844726506,3,0.16391939308570258,1.396977082942744,199.47000122070312,-1.2293695314416613,205.75,1.2017885037694211,214.3800048828125,0.16391939308570258
9261,2020-05-15,227.4199981689453,230.66000366210938,222.8800048828125,225.8500061035156,1459800.0,-0.0056403677454121,-1.0719053182303042,0.06596604471081191,57.56808326534571,59.69392749897957,-14.640159713364142,-18.695036859556467,-23.67482950489665,24.524415809281493,8.748384401820086,7.779998779296875,9.031663325283091,16.691497802734375,-6.3916115913161775,39.77460719678493,5.149943105709099,28.23305249975965,3.2955916687011495,90.33411372257504,35.89264803121731,11.541554697025271,5,-13.519996643066406,-18.31499481201172,-28.747493743896484,2.1500015258789062,45.12998962402344,4,0.1719725658483986,1.0112630238303442,228.7100067138672,1.396977082942744,199.47000122070312,-1.2293695314416613,205.75,0.1719725658483986
9262,2020-05-18,236.42999267578125,239.42999267578125,232.1300048828125,232.1300048828125,999200.0,0.03961830348860795,-2.3953527983988874,2.7388595698359905,58.94395999232875,59.28293650104634,-21.736143889401262,-25.672450252792828,-34.51573373917756,15.122177958142345,9.3217118769003,12.009994506835938,7.892659964047425,23.57549285888672,-0.7825798932009604,47.9335656109744,11.396456482842865,35.75452923493057,-39.28999328613281,92.90612325307764,40.39400701596787,12.179036376043843,5,-18.144996643066406,-23.659996032714844,-35.524993896484375,-6.859992980957031,25.20001220703125,0,0.15734049553536966,-1.0719053182303042,227.4199981689453,1.0112630238303442,228.7100067138672,1.396977082942744,199.47000122070312,0.15734049553536966
9263,2020-05-19,238.97999572753903,244.3600006103516,236.02999877929688,237.41000366210938,1054300.0,0.010785446562419088,-2.847574276441228,0.36511547032688724,54.371255077677745,58.57119221803187,-22.192852078005444,-25.723064561787993,-38.2122937530784,12.223510033494989,9.728868782130514,8.330001831054716,7.9755073126182765,23.70149612426755,-0.9371640800683281,48.34015632860343,11.382166022099625,36.020826226435474,-40.99419647216794,88.60651261386722,39.95123383823996,12.319330102167937,5,-18.229995727539034,-23.744995117187443,-40.44749450683591,-9.409996032714815,23.590011596679716,1,0.1435266702860909,-2.3953527983988874,236.42999267578125,-1.0719053182303042,227.4199981689453,1.0112630238303442,228.7100067138672,0.1435266702860909
9264,2020-05-20,240.52999877929688,243.47999572753903,238.75999450683597,240.6000061035156,952500.0,0.006485911287424262,-1.61494763003729,-0.04459087772495379,61.0939647972608,59.1647454812651,-21.2143072740094,-25.169823503449948,-41.48122532076496,10.341173130509219,10.590788740763971,4.720001220703068,8.912653406560025,23.096999359130848,-2.4914060315530264,48.68540474981472,10.30279666378891,35.891202054472785,-40.689231469726565,90.45363335696436,42.61676330588128,12.794202695341943,5,-19.779998779296875,-25.294998168945284,-43.212501525878906,-10.959999084472656,15.970001220703125,2,0.14667608596991966,-2.847574276441228,238.97999572753903,-2.3953527983988874,236.42999267578125,-1.0719053182303042,227.4199981689453,0.14667608596991966
9265,2020-05-21,242.55999755859372,245.72000122070312,240.80999755859372,241.58999633789062,546500.0,0.00843969063983363,-2.8814276926045457,-13.855710549264156,70.1533518516148,59.60112244125714,-20.867397334308862,-25.08846890232789,-44.661399161333605,7.973219756118198,11.827087481164211,5.19000244140625,8.970183569544247,22.969998168945295,-3.4834790617885574,49.42347539967915,9.743259553578355,36.196736784312236,-40.93846091699217,86.1646052155136,35.40497759774277,13.226738615366928,5,-21.12999725341794,-26.454994201660128,-45.24250030517575,-12.989997863769503,21.04998779296878,3,0.11378630599156625,-1.61494763003729,240.52999877929688,-2.847574276441228,238.97999572753903,-2.3953527983988874,236.42999267578125,0.11378630599156625
9266,2020-05-22,240.6499938964844,242.1300048828125,239.67999267578125,241.57000732421875,436300.0,-0.007874355546396039,1.4019626909210585,-0.9484662576687102,70.39325025262386,60.10519768136999,-17.253974579112764,-21.071442535053592,-43.150557639177435,9.541110299710937,13.096065467435047,2.8800048828124716,9.405858171806045,19.0364944458008,-7.356764787894463,45.42975367949606,5.839864828953182,32.233124062648415,-36.382549380136766,62.6930927855889,6.822053253799986,13.196629616847627,5,-19.219993591308622,-23.79999542236331,-44.14999771118167,-11.079994201660185,25.709991455078097,4,0.12221069772708981,-2.8814276926045457,242.55999755859372,-1.61494763003729,240.52999877929688,-2.847574276441228,238.97999572753903,0.12221069772708981
9267,2020-05-26,252.72999572753903,254.9900054931641,247.1499938964844,249.1199951171875,854400.0,0.05019739097209719,-1.0768234245559447,-3.923856436793138,74.1293936295769,62.186596780250966,-26.062720906590073,-31.6008075454223,-56.07431718090726,-2.8257295950451464,14.20247888606771,14.340011596679688,10.690615273474833,29.103496551513643,-0.32065770247629644,58.52765080550358,14.391419424518688,43.8155736785086,-45.97539780893007,88.08012149082151,26.158899711757194,14.712077126994965,5,-26.664993286132784,-31.24499511718747,-59.27249526977536,-23.159996032714815,15.240005493164034,1,0.07842358406398686,1.4019626909210585,240.6499938964844,-2.8814276926045457,242.55999755859372,-1.61494763003729,240.52999877929688,0.07842358406398686
9268,2020-05-27,251.5800018310547,256.95999145507807,247.3300018310547,254.9499969482422,750300.0,-0.004550286534741654,1.6062274163242798,-0.933516495128608,73.63853805550238,64.80968367993249,-19.81146294008937,-29.32288314436451,-54.47482882518085,-1.9994771324998908,14.847898818304714,9.62998962402338,10.809280165867733,26.283002471923822,-5.533155437745052,58.0991603815927,10.3749235170894,42.191081426758245,-40.96657130648131,70.43961249376461,2.7580153535169387,15.90807895483443,5,-20.980003356933594,-29.11000823974615,-53.85499954223633,-22.01000213623047,19.069992065429744,2,0.039947543439906585,-1.0768234245559447,252.72999572753903,1.4019626909210585,240.6499938964844,-2.8814276926045457,242.55999755859372,0.039947543439906585
9269,2020-05-28,251.72000122070312,254.63999938964844,250.0800018310547,252.07000732421875,483500.0,0.0005564805971440823,-1.5123919696001613,0.10385952838048321,72.67455235785228,65.88514991997592,-13.142431859467479,-29.330872121704488,-54.367532026565925,-2.4462106125123455,15.083570348745589,4.55999755859375,11.391073571648548,25.384501647949207,-8.497403277035005,59.26640657293342,8.443549185457101,42.325454110441314,-36.471914603079284,69.67598029779388,0.9371878113304888,16.9409524624921,5,-11.800003051757841,-26.840003967285185,-62.31000518798828,-22.150001525878906,21.910003662109375,3,0.04310347231407552,1.6062274163242798,251.5800018310547,-1.0768234245559447,252.72999572753903,1.4019626909210585,240.6499938964844,0.04310347231407552
9270,2020-05-29,247.9600067138672,251.5,243.08999633789062,251.5,1246600.0,-0.014937209949952512,3.7514235097867643,10.114090156072892,67.82504232964834,67.02481203823177,-7.112634010573487,-24.783578153086637,-49.39494524110401,0.9708948825246182,15.12196069737235,8.6300048828125,13.737073507426004,20.318006896972662,-14.824118006066215,55.46013180001157,2.7469444454532095,37.889069348492114,-28.540729612497927,47.91675129055118,-16.930040833311075,17.571062451519452,5,-3.4150085449219034,-20.910011291503935,-58.40000915527344,-18.39000701904297,22.02000427246088,4,0.03444101086828688,-1.5123919696001613,251.72000122070312,1.6062274163242798,251.5800018310547,-1.0768234245559447,252.72999572753903,0.03444101086828688
9271,2020-06-01,250.94000244140625,252.1699981689453,247.1100006103516,248.5,481400.0,0.012018049874380932,1.0653076985357657,-0.6892675336319004,72.13074749218316,68.49001064932669,-7.158223023771143,-26.015575893997095,-51.26455435497306,-2.3349492666276603,15.876487566265334,5.059997558593722,17.516383140060242,21.341502380371082,-14.440555000704308,57.123559761446444,3.450473689833416,39.23253107090875,-27.7666539046661,56.59703581141166,-8.809669253156585,17.89102869053768,6,-4.445007324218778,-23.890007019042997,-62.855003356933594,-21.37000274658203,20.369995117187443,0,0.05049008841511693,3.7514235097867643,247.9600067138672,-1.5123919696001613,251.72000122070312,1.6062274163242798,251.5800018310547,0.05049008841511693
9272,2020-06-02,255.0,255.3500061035156,249.4499969482422,251.4600067138672,877100.0,0.016179156448130394,1.7830195808876956,1.4508154688946144,81.55837547768056,71.51080180488256,-9.283285086339902,-27.935335913315612,-53.88909193301865,-6.783683345033921,17.03648950444388,5.900009155273409,17.72721911233404,23.133499908447277,-13.06974859900356,59.336748415898086,5.031875654721858,41.235124162172696,-28.447987171426064,85.86883817536977,11.721618192824621,18.101624253725408,6,-7.140007019042969,-27.950004577636747,-66.91500091552734,-25.43000030517578,11.1400146484375,1,0.0445489621629902,1.0653076985357657,250.94000244140625,3.7514235097867643,247.9600067138672,-1.5123919696001613,251.72000122070312,0.0445489621629902
9273,2020-06-03,270.8099975585937,271.89999389648443,256.6300048828125,258.91000366210943,732700.0,0.06199999042585769,1.1690345989036974,3.3615865722401264,90.73777885280957,74.80455892216575,-22.46590540844619,-41.12267731213751,-67.46907020485963,-22.959416001088186,18.275817586024505,16.899993896484432,19.44322565090289,35.93999786376946,-2.764154600657889,74.64415032819682,16.587921631555787,55.29207409598314,-41.21718686736935,96.21660385193056,13.458602100617384,19.35207623221368,6,-15.020004272460852,-36.29000091552726,-79.16999816894526,-41.239997863769474,-3.929992675781193,2,-0.010487043918222194,1.7830195808876956,255.0,1.0653076985357657,250.94000244140625,3.7514235097867643,247.9600067138672,-0.010487043918222194
9274,2020-06-04,269.20999145507807,270.73001098632807,266.1300048828125,268.48001098632807,526600.0,-0.0059082239132233205,1.4403088978111342,0.0613429279964308,83.79504838019248,76.32030298089661,-18.29357584230894,-36.75732244655572,-64.15132183472281,-21.730018565637067,19.734292138837674,4.679992675781193,20.44767654686126,31.387992095947197,-8.375554166017935,71.1515383579123,11.50621896496466,51.26976522692976,-34.5403187792225,90.66295498312545,9.469085986747942,19.881773130982555,6,-13.419998168945227,-34.68999481201163,-72.40499114990229,-39.63999176025385,-2.850006103515568,3,0.00534899330304639,1.1690345989036974,270.8099975585937,1.7830195808876956,255.0,1.0653076985357657,250.94000244140625,0.00534899330304639
9275,2020-06-05,286.5,286.6099853515625,275.95001220703125,276.1300048828125,1048300.0,0.06422498827576772,1.0132214447915346,14.205852842809364,88.90938043727535,78.37765077919121,-32.06745962589187,-50.8997214088206,-80.08462921728665,-39.357886137114775,21.26363238371912,17.399993896484432,22.515915514816015,45.023000335693354,1.4549144669520615,88.59108620443462,23.238957401322693,66.80704327006399,-47.36268877766898,99.72155596443118,18.870746235225866,21.784042934370635,6,-21.650009155273438,-44.62500762939453,-83.73249816894531,-56.93000030517578,-16.20001220703125,4,-0.044921448925610785,1.4403088978111342,269.20999145507807,1.1690345989036974,270.8099975585937,1.7830195808876956,255.0,-0.044921448925610785
9276,2020-06-08,291.510009765625,292.1099853515625,285.3500061035156,289.9800109863281,755300.0,0.017486945080715577,3.952456542395618,0.14754093536273852,88.29255200653472,79.95133504329765,-32.524583446848055,-52.84616527205668,-83.65980831064485,-44.65881539780747,22.80401682280835,6.759979248046875,24.173361724955782,46.368009948730474,-1.1152848893646592,93.85130478682564,22.626362529682922,70.10965736777806,-45.72652416520157,98.59358708618214,18.47176489993396,23.741647419047577,6,-23.910018920898438,-46.88501739501953,-88.74250793457031,-61.94001007080078,-13.110015869140568,0,-0.07385680785578208,1.0132214447915346,286.5,1.4403088978111342,269.20999145507807,1.1690345989036974,270.8099975585937,-0.07385680785578208
9277,2020-06-09,282.9100036621094,286.9100036621094,281.80999755859375,285.8699951171875,612000.0,-0.029501580787671955,1.023808514632064,-1.9346364814999502,78.17109057949537,80.45495199040798,-21.44891833394024,-40.94826108353908,-73.3403819227168,-36.45250879080811,24.386524610353643,9.70001220703125,24.94364798246187,34.34150390625001,-13.68251281944157,82.36552063194159,10.32949554340422,58.3535122690958,-29.71427810150368,74.06993586832364,-4.772967970306084,24.012008362845798,6,-15.310012817382812,-38.285011291503906,-80.14250183105469,-53.340003967285156,-5.459991455078125,1,-0.04100245998147889,3.952456542395618,291.510009765625,1.0132214447915346,286.5,1.4403088978111342,269.20999145507807,-0.04100245998147889
9278,2020-06-10,278.17999267578125,283.7699890136719,275.0599975585937,283.7699890136719,605900.0,-0.016719136563220882,2.116278054080043,1.88851772808347,73.19777114568562,80.51308741127835,-14.023629976813822,-32.16275597056102,-66.87435626522768,-32.17755748932535,26.385595979300618,8.709991455078182,25.930493505482843,25.9899932861328,-19.28359786898477,71.26358444125037,3.353197708573987,48.62678886369159,-18.757985548622457,46.38182006127013,-29.712140316216548,22.636795577558793,6,-10.580001831054688,-33.55500030517578,-74.20748901367188,-48.72998809814453,1.8800048828124432,2,-0.04328125078850065,1.023808514632064,282.9100036621094,3.952456542395618,291.510009765625,1.0132214447915346,286.5,-0.04328125078850065
9279,2020-06-11,264.0,271.70001220703125,261.89999389648443,266.67999267578125,886400.0,-0.05097416438682567,-1.8488405102819632,0.4794265530400223,61.4898168455036,79.8091734685956,2.3260783917792764,-13.597618525363771,-50.85424877841831,-18.503295240242323,28.21093420356606,16.279998779296818,25.118915242957485,8.58350067138673,-29.49657461807783,46.66357596085129,-10.456536973345578,27.62353831611901,28.1099853515625,6.951362785515032,-65.06514157249947,19.04003764473228,6,5.609992980957031,-19.37500762939453,-58.687496185302734,-38.469993591308594,13.82000732421875,3,0.010909109404592776,2.116278054080043,278.17999267578125,1.023808514632064,282.9100036621094,3.952456542395618,291.510009765625,0.010909109404592776
9280,2020-06-12,266.20001220703125,272.97000122070307,260.45999145507807,271.39999389648443,564300.0,0.008333379572088129,2.000003659183677,1.940296977840555,63.64996846833039,78.86686468816751,3.3363584853909742,-13.539122802531523,-50.8111773893248,-21.16641109080618,29.0383183524748,12.510009765625,24.53594408473424,8.909012603759777,-27.279703326884942,45.097728534404496,-9.185345361562554,27.003370569082136,25.30577331542969,18.135930043862544,-52.78545454354736,18.09435796532236,6,4.579978942871094,-21.57501983642578,-60.860008239746094,-43.87500762939453,17.879974365234375,4,0.0006009509286077908,-1.8488405102819632,264.0,2.116278054080043,278.17999267578125,1.023808514632064,282.9100036621094,0.0006009509286077908
9281,2020-06-15,266.52999877929693,267.57998657226557,257.32998657226557,258.60000610351557,575500.0,0.0012396189223651266,1.0438748623205836,-1.5250039614303457,58.43108571377437,76.29716582551127,6.090898422870623,-11.37189791512057,-48.9285931707858,-21.967073920145197,29.74787452825911,10.25,24.219560539959332,7.283499145507847,-26.237312253619223,40.80431054463489,-9.476906554055688,24.04390484507138,23.733954980468695,31.102119309424452,-36.09356734765335,16.76040569956352,6,7.839996337890568,-21.905006408691463,-60.75749588012701,-44.51999664306646,22.829986572265568,0,0.014144708028883457,2.000003659183677,266.20001220703125,-1.8488405102819632,264.0,2.116278054080043,278.17999267578125,0.014144708028883457
9282,2020-06-16,273.6300048828125,278.92999267578125,269.67001342773443,278.92999267578125,452200.0,0.026638675331232875,2.4943398399262757,-0.6683471233403792,62.55837628035006,73.166121095238,2.1361042632884732,-16.381990922927912,-53.656958754875774,-29.56000748028481,30.27236875739247,12.399993896484318,25.023239496187557,12.523504638671852,-19.77253707133525,44.81954634867898,-3.624516216331699,28.671525493675404,14.6579108457031,61.64908020212708,-4.924097569484815,16.148020855003566,6,1.0899810791015625,-29.00501251220703,-66.26250076293945,-52.93000030517578,29.3800048828125,1,0.01743225862863529,1.0438748623205836,266.52999877929693,2.000003659183677,266.20001220703125,-1.8488405102819632,264.0,0.01743225862863529
9283,2020-06-17,273.27999877929693,276.39999389648443,271.44000244140625,272.97000122070307,368300.0,-0.0012791217968419755,-1.9436193718984653,-0.05849024011057595,62.24999436465375,70.77222620462258,3.2109966854393974,-14.050959619260311,-51.38243213433543,-29.668773369405386,30.59165269925139,4.959991455078182,25.34707136924891,10.458498382568393,-20.505658577353415,41.4226553424902,-5.023580097392539,25.940576862529298,13.15044119984367,73.84262824090263,7.345427526164272,15.48207847996091,6,1.4399871826171307,-28.655006408691463,-65.08749389648443,-52.79999542236334,29.320007324218693,2,0.015259124145057035,2.4943398399262757,273.6300048828125,1.0438748623205836,266.52999877929693,2.000003659183677,266.20001220703125,0.015259124145057035
9284,2020-06-18,275.8099975585937,277.20999145507807,270.47000122070307,271.29000854492193,402600.0,0.009257899555759286,-1.1883072167093145,14.580724552071466,66.0481616217605,68.23209078067649,1.9172870353722828,-14.548246100945619,-52.12547684611039,-32.57052809195136,30.897764449658823,6.739990234375,24.77969576140225,11.224497222900311,-18.38260159017483,40.83159603597542,-3.579052183637259,26.02804662943788,8.874415216134423,85.55558224273031,16.01788610173375,14.803549406537561,6,-1.0900115966796307,-31.185005187988224,-67.22249603271479,-55.3299942016601,22.470001220703182,3,0.015409158615061092,-1.9436193718984653,273.27999877929693,2.4943398399262757,273.6300048828125,1.0438748623205836,266.52999877929693,0.015409158615061092
9285,2020-06-19,270.16000366210943,282.5400085449219,269.42999267578125,280.67001342773443,973300.0,-0.02048509461765957,-1.1904730339542005,-2.325229051184643,60.744629996680125,65.1712105573593,5.593967323538891,-7.087911247139687,-44.9272083641477,-27.318380340724104,31.21120821675285,13.110015869140625,21.52784522066466,4.19450302124028,-23.607885075773652,31.99689111825424,-9.706691027266686,18.095697069747246,12.88314354047094,50.89252640779036,-19.444244585959872,13.901194048506976,6,1.9599914550780682,-21.98500823974615,-61.76250076293951,-49.68000030517584,23.399993896484318,4,0.02835358142684119,-1.1883072167093145,275.8099975585937,-1.9436193718984653,273.27999877929693,2.4943398399262757,273.6300048828125,0.02835358142684119
9286,2020-06-22,270.0599975585937,271.04998779296875,265.17999267578125,266.75,602400.0,-0.00037017360882485306,1.2192890355482227,-0.3149376292132167,58.80907244172636,63.019875208718304,2.6052838274158034,-4.924069771890061,-43.452233786428565,-27.657405832734867,31.501105490440136,5.8699951171875,20.23839422368792,2.623996734619084,-22.52508855176933,27.77308202100747,-9.950545908575123,15.19853937781329,12.480010986328182,28.110601508649534,-38.59830775636313,12.574542643194196,6,0.48999023437505684,-12.565002441406193,-59.06249618530268,-49.5799942016601,35.73999023437506,0,0.05191434918320348,-1.1904730339542005,270.16000366210943,-1.1883072167093145,275.8099975585937,-1.9436193718984653,273.27999877929693,0.05191434918320348
9287,2020-06-23,272.54998779296875,274.6400146484375,270.25,272.75,405200.0,0.009220137217230029,1.2060145071999264,-0.060426693219746204,51.20564676427555,60.576305833006074,-1.6861343879633068,-6.169369057767312,-44.39198186186218,-30.6235089100075,31.24927973871256,4.580017089843807,16.438501924019477,4.122987365722679,-20.13226926941843,28.378244000863788,-8.004640951847875,16.250615683293233,9.990020751953125,42.45385011593505,-19.674769515073244,12.127628317570558,6,-2.614990234375,-10.42999267578125,-61.0474853515625,-52.314979553222656,29.260009765625,1,0.06167675036317655,1.2192890355482227,270.0599975585937,-1.1904730339542005,270.16000366210943,-1.1883072167093145,275.8099975585937,0.06167675036317655
9288,2020-06-24,261.6300048828125,271.010009765625,258.739990234375,269.04000854492193,650500.0,-0.040065982018869684,1.162116816386452,37.047757094904156,45.34856065892195,58.7828329233859,7.419599860524784,5.841643587889621,-32.23010019343985,-20.180430387749823,30.538305301809448,13.80999755859375,11.964689478369849,-7.299495697021484,-30.47768718106687,15.87869578702393,-18.888591439044205,4.289600045001237,19.397402343750002,12.142909348757948,-44.46055128809998,11.589095742022703,6,8.30499267578125,2.4399871826171875,-46.102508544921875,-42.840003967285156,40.239990234375,2,0.15816230596848846,1.2060145071999264,272.54998779296875,1.2192890355482227,270.0599975585937,-1.1904730339542005,270.16000366210943,0.15816230596848846
9289,2020-06-25,262.57000732421875,263.39999389648443,258.8699951171875,260.29000854492193,489800.0,0.003592869410476318,1.2995081522791152,-0.3076919908900238,31.629056593164563,55.22495382614525,6.990552429058312,6.067244810620764,-31.42003525279725,-21.645253044806907,29.78890892288507,4.529998779296932,8.562506756549169,-6.901993560791027,-28.859971690758357,15.055984569176275,-17.880982625774664,4.07699550419261,17.035554663085918,16.092496400082577,-33.60865429169645,10.97898906498365,6,7.364990234375,2.8649826049804688,-44.57750701904297,-48.525001525878906,36.16998291015625,3,0.15245457463794887,1.162116816386452,261.6300048828125,1.2060145071999264,272.54998779296875,1.2192890355482227,270.0599975585937,0.15245457463794887
9290,2020-06-26,256.5,263.76998901367193,254.07000732421875,263.76998901367193,1052300.0,-0.0231176720680194,1.6684996830700385,-3.188593379823691,23.553400457556137,51.34965546434322,12.896073819627247,13.502111572617082,-23.749501086198762,-16.20376075628019,29.512265720548903,9.699981689453182,5.530803452420912,-13.399000549316384,-33.87793019017124,7.079929091538446,-23.638465369743813,-3.1595357288889545,21.769027462402335,11.81328055688255,-30.393674894213415,10.23946482042742,6,11.805007934570312,9.394989013671875,-38.50749969482422,-44.88500213623044,45.1400146484375,4,0.16288498549433483,1.2995081522791152,262.57000732421875,1.162116816386452,261.6300048828125,1.2060145071999264,272.54998779296875,0.16288498549433483
9291,2020-06-29,263.6099853515625,263.83999633789057,255.3699951171875,257.95001220703125,437500.0,0.027719241136695993,1.767976463548452,-0.7785394357387765,35.08498935657887,48.297056917257535,5.954505353925299,7.789362863084818,-29.579198379080935,-23.99320107243915,29.18576624267536,8.470001220703068,4.620208426179772,-6.922514343261696,-25.640183091047902,11.79515440452451,-16.2813487171548,2.436320030631407,12.723120499785125,46.378097377299206,7.862795242504326,9.358834373893107,6,4.6950225830078125,2.285003662109375,-44.84248352050781,-51.99498748779294,36.360015869140625,0,0.11361486237741913,1.6684996830700385,256.5,1.2995081522791152,262.57000732421875,1.162116816386452,261.6300048828125,0.11361486237741913
9292,2020-06-30,266.3599853515625,267.82998657226557,260.010009765625,261.60000610351557,685300.0,0.010432078270223633,1.031167637022285,0.8409897231837742,40.577158127060606,45.888964001969406,2.307456909190819,6.254745089765265,-30.660119622550013,-27.450446956755826,28.766903778215397,7.819976806640568,3.3282280834598623,-4.740513610839855,-22.114824361194223,12.633797139514513,-13.42766898601701,3.9466417643373006,8.192072617614826,72.55003693094814,33.58275165272794,8.687155375177177,6,1.9450225830078125,1.2400054931640625,-47.21998596191406,-58.02999114990237,36.670013427734375,1,0.14807029813186956,1.767976463548452,263.6099853515625,1.6684996830700385,256.5,1.2995081522791152,262.57000732421875,0.14807029813186956
9293,2020-07-01,267.97000122070307,272.02999877929693,266.19000244140625,271.70999145507807,659900.0,0.006044511028995281,1.6666620216826722,-0.7857156595608177,53.9581273219072,44.54562685754126,-0.150857884238917,4.65997396028763,-30.438003992803715,-29.732474531578276,27.616761294122504,5.839996337890682,2.752928751013883,-2.988497924804733,-20.41913669573205,14.442140846122584,-11.703817310268391,5.726821460658925,4.94349269687757,77.3942121924234,32.95704434022478,8.715319385463653,7,0.33500671386724434,-0.37001037597650566,-44.19499969482416,-63.30999755859369,42.04000854492193,2,0.12628277860856407,1.031167637022285,266.3599853515625,1.767976463548452,263.6099853515625,1.6684996830700385,256.5,0.12628277860856407
9294,2020-07-02,270.64999389648443,276.489990234375,270.17999267578125,271.32000732421875,454700.0,0.010001092150513147,-6.838429023636674,0.17914844310984837,54.39461183344862,43.84006928384887,-4.067513509854962,2.206523686885191,-31.44068008917486,-33.092323253045095,26.511579306019335,8.519989013671932,1.1487426682479622,-0.3805053710937045,-17.792620112005693,17.031609369818284,-9.086562741549699,8.32555199936229,-16.579986572265682,73.9518252030199,25.105939638210586,8.706057370455998,7,-5.369995117187557,-3.0500030517578693,-44.11499786376962,-65.00499725341805,45.74999999999994,3,0.11535193764919782,1.6666620216826722,267.97000122070307,1.031167637022285,266.3599853515625,1.767976463548452,263.6099853515625,0.11535193764919782
9295,2020-07-06,273.6300048828125,277.0,272.64999389648443,275.41000366210943,484700.0,0.011010571045746431,-1.3261935652330414,2.6566613527673337,56.66291879334131,43.60160776736165,-7.267831489551895,-1.8836897190050195,-32.737994819764765,-36.7556550408261,24.706683158304166,6.350006103515568,-0.4163226054082543,3.2430053710937727,-12.646636416350589,19.132647158538134,-4.701815522628408,11.187826264815953,-19.11159790039062,84.41981342378085,31.952655117582836,7.944820893722176,7,-8.095001220703125,-6.0300140380859375,-41.23000717163089,-67.98500823974612,44.699981689453125,0,0.09176619852898216,-6.838429023636674,270.64999389648443,1.6666620216826722,267.97000122070307,1.031167637022285,266.3599853515625,0.09176619852898216
9296,2020-07-07,269.98001098632807,272.92001342773443,269.07998657226557,270.8800048828125,442200.0,-0.013339158101640214,-1.8444193274936067,0.5056148953315089,46.33755279946639,43.06070843793841,-4.057015391757034,0.07444533723338509,-27.437525006844453,-33.8751045178044,22.477618084974,4.550018310546932,-2.7632748526917226,0.6695114135741846,-11.728200062292785,13.067222889441155,-5.529344324359329,6.868367151507698,-14.56234028320307,58.681618312712516,7.071220083791957,6.1988557379334885,7,-4.445007324218693,-0.3700180053710369,-34.1825141906738,-64.33501434326169,49.91000366210943,1,0.11726795456613526,-1.3261935652330414,273.6300048828125,-6.838429023636674,270.64999389648443,1.6666620216826722,267.97000122070307,0.11726795456613526
9297,2020-07-08,271.3099975585937,272.0,268.07998657226557,268.489990234375,404800.0,0.00492624089986049,-1.1538448640128416,-3.1333627208298225,48.061402776434605,43.36213533988426,-6.237312025035408,-2.2863663537066827,-27.46375619026219,-35.990260178763066,20.44878391731676,3.920013427734432,-4.229230192180069,2.579498291015568,-8.106586220341967,13.265582802373103,-2.7635439646631994,7.922540546694336,-15.029033683593696,47.36351779392532,-1.3753888293848249,5.3430422556787684,7,-5.774993896484318,-0.5300064086913494,-34.53750228881833,-65.66500091552732,47.67001342773443,2,0.10563563421919175,-1.8444193274936067,269.98001098632807,-1.3261935652330414,273.6300048828125,-6.838429023636674,270.64999389648443,0.10563563421919175
9298,2020-07-09,266.1400146484375,270.739990234375,261.79000854492193,269.3699951171875,434100.0,-0.019055629931365337,1.998333537807203,-1.1453801701188466,40.954170492072905,44.39825910642963,-0.4026494171811237,2.039952413891342,-21.20696898442162,-31.687869401330886,18.74731728178797,9.519989013671761,-5.631080727885319,-1.9884857177734148,-11.749671384740793,7.772699949193964,-6.869078551257076,2.892107115710246,-9.030289328437505,28.599661718174456,-14.842630034717363,4.880592833483676,7,-0.605010986328125,6.949981689453125,-28.685020446777344,-60.49501800537112,50.29998779296875,3,0.13861118997678679,-1.1538448640128416,271.3099975585937,-1.8444193274936067,269.98001098632807,-1.3261935652330414,273.6300048828125,0.13861118997678679
9299,2020-07-10,266.8800048828125,268.1400146484375,263.72000122070307,263.92999267578125,280500.0,0.002780454624053741,-1.6231571702828445,-0.9133219954648526,46.62134082588673,46.96136359179969,-0.5218506323154202,1.6092972579310754,-21.24114921396398,-33.325983258385406,18.09857546948439,4.420013427734432,-6.457058570259846,-1.3924957275390852,-10.980679749781245,8.195688294703075,-6.186587738660137,3.4015962835819664,-8.974668575612498,33.46482049594579,-8.661837394268787,4.794092011121075,7,-0.69500732421875,6.209991455078125,-21.725009918212862,-53.76500701904294,54.1099853515625,4,0.1616082287683971,1.998333537807203,266.1400146484375,-1.1538448640128416,271.3099975585937,-1.8444193274936067,269.98001098632807,0.1616082287683971
9300,2020-07-13,266.3599853515625,272.6099853515625,265.51998901367193,269.8099975585937,540700.0,-0.001948514394993106,-1.7641284949435252,-1.1694908240746296,46.22138974768132,48.19874141303329,1.7253302505309307,2.2576678794656004,-19.712800393932014,-33.74417167668739,17.66778742321584,7.089996337890568,-5.913431544162734,-1.9205139160156364,-11.501682648962117,7.660654816930844,-6.7110982824888765,2.870070450457604,-7.690862496650482,41.059971264682474,-2.7223215768005318,4.790584366473241,7,2.14501953125,6.730010986328125,-21.204990386962862,-53.24498748779294,52.410003662109375,0,0.18786608836486907,-1.6231571702828445,266.8800048828125,1.998333537807203,266.1400146484375,-1.1538448640128416,271.3099975585937,0.18786608836486907
9301,2020-07-14,270.29998779296875,270.79998779296875,261.64999389648443,262.51998901367193,345700.0,0.014792020791733806,1.0842813595965155,-2.2550641309155446,47.76829875156947,48.99775703797872,-1.3029130043041732,-1.460284503007074,-22.25487670118372,-38.50425156142791,17.332023333383052,9.149993896484318,-4.257166081204389,1.8309890747070199,-7.75351282279405,11.41549097220809,-2.9612618740435437,6.6232400234575834,-10.897629852253203,78.92336350751931,33.528331735781734,4.792250948750549,7,-0.9749908447265625,2.790008544921875,-16.937496185302734,-47.54999542236328,48.20001220703125,1,0.1776914574486943,-1.7641284949435252,266.3599853515625,-1.6231571702828445,266.8800048828125,1.998333537807203,266.1400146484375,0.1776914574486943
9302,2020-07-15,278.39999389648443,279.20999145507807,271.26998901367193,271.33999633789057,413400.0,0.029966727596450138,-1.2055524943839306,0.9074548414301897,67.61923755425869,50.515658174906655,-8.398645338853783,-9.680960115500909,-28.764055453575253,-47.31626170185257,16.61302066604912,8.910003662109318,-1.0999099841055795,9.692495727539097,-0.6408815142468711,20.025872969325064,4.525807106646141,14.859184348432052,-18.2937302733975,95.38725699766835,43.894680655076954,5.166688620892977,7,-7.970001220703182,-7.909988403320369,-22.287502288818416,-52.90000152587896,41.63000488281244,2,0.14903025022112626,1.0842813595965155,270.29998779296875,-1.7641284949435252,266.3599853515625,-1.6231571702828445,266.8800048828125,0.14903025022112626
9303,2020-07-16,277.45001220703125,278.75,274.54998779296875,277.35000610351557,452800.0,-0.0034122906260063424,2.1111412521334194,0.014165175368077607,65.63026524661547,51.76406410970298,-6.663215052942974,-8.856637827056602,-26.23694777938357,-47.008007671107435,15.855162201145646,4.20001220703125,0.7100682535196938,8.534013366699241,-2.3418710529952023,19.409897786393685,3.0960711568520196,13.971955576546463,-16.197524914024825,89.97733774065642,32.60209984420157,5.437942209847224,7,-7.02001953125,-8.530014038085938,-21.337520599365234,-51.95001983642578,42.94000244140625,3,0.14968461687544443,-1.2055524943839306,278.39999389648443,1.0842813595965155,270.29998779296875,-1.7641284949435252,266.3599853515625,0.14968461687544443
9304,2020-07-17,280.0599975585937,280.6199951171875,275.0,279.94000244140625,290800.0,0.009407047167887317,8.064579641661744,1.1998779371363755,76.68783678955285,53.98905499817093,-8.71443429204453,-11.733480138783818,-27.18858611592168,-50.11885071789081,15.197617512505454,5.6199951171875,2.0314460476585054,10.93149871826165,-0.6544406565090526,22.517438093032354,5.1385290308762706,16.72446840564703,-17.73006001586299,97.04798353949155,32.50869946338506,5.792969687385366,7,-8.925003051757756,-11.75498962402338,-23.947505950927678,-54.560005187988224,45.29998779296881,4,0.12990075412394875,2.1111412521334194,277.45001220703125,-1.2055524943839306,278.39999389648443,1.0842813595965155,270.29998779296875,0.12990075412394875
9305,2020-07-20,277.82000732421875,280.77999877929693,276.70999145507807,279.91000366210943,417000.0,-0.007998251281517987,1.1253376467119747,-17.417344862674035,68.09273872045185,56.40629787828042,-6.50126574098465,-9.37063495317625,-23.38621457314423,-48.46217600877833,14.2166810332631,4.070007324218864,2.2772728712251933,8.308508300781227,-3.910165870582773,20.527182472145228,2.199171215099227,14.417845386463227,-14.026865175531498,84.52696968343375,16.959644726874643,6.10933708568199,7,-6.605010986328068,-9.514999389648438,-20.7025146484375,-52.32001495361328,46.910003662109375,0,0.1553883153554756,8.064579641661744,280.0599975585937,2.1111412521334194,277.45001220703125,-1.2055524943839306,278.39999389648443,0.1553883153554756
9306,2020-07-21,284.0799865722656,285.8900146484375,280.52999877929693,283.1600036621094,354100.0,0.022532499758886715,1.3612201548719904,-0.4401839818938334,70.71064400173205,58.922880236646805,-11.790751731893351,-15.311443106347838,-28.13392290265017,-55.045702733530476,13.728633156676931,8.07000732421875,2.4905362563074505,13.86748809814452,0.0166437984111667,27.718332397877873,6.942065948277843,20.792910248011196,-18.588158760517388,87.61952871089545,19.828111257321268,6.92542214986668,7,-10.309982299804688,-14.0999755859375,-26.37749481201172,-58.579994201660156,41.870025634765625,1,0.12211350352405637,1.1253376467119747,277.82000732421875,8.064579641661744,280.0599975585937,2.1111412521334194,277.45001220703125,0.12211350352405637
9307,2020-07-22,289.3599853515625,290.0,283.8299865722656,284.75,506100.0,0.018586310295933828,1.0950757497253942,5.010946725933789,73.02478005296734,62.48628129896841,-15.914701404861546,-20.308747619122073,-31.685645669089922,-60.57696312316983,13.12042409168786,6.170013427734375,2.4829601609304746,18.306986999511707,2.0310663698240887,34.582907629199354,10.16902668466787,26.444947314355545,-21.420375119411574,95.85751363907511,28.071226107063325,8.13796031484382,7,-13.534988403320312,-17.324981689453125,-29.862491607666016,-63.85999298095703,39.420013427734375,2,0.10070505986870781,1.3612201548719904,284.0799865722656,1.1253376467119747,277.82000732421875,8.064579641661744,280.0599975585937,0.10070505986870781
9308,2020-07-23,303.010009765625,311.0199890136719,282.69000244140625,284.989990234375,1066200.0,0.04717315836700142,-1.5048623066005407,3.9089103667416922,78.17837225629896,65.99261812456976,-26.579869079134028,-32.35878657972523,-43.134932870044,-74.60676356496066,13.954353316623235,28.329986572265625,3.833621114995424,29.888011169433582,8.835974908404921,50.94004743046227,19.361993038919252,40.41402929994791,-31.98194496597523,77.76240507734032,10.31169664452571,10.526018130514341,7,-16.675018310546875,-20.465011596679688,-43.337520599365234,-77.51001739501953,30.8699951171875,3,0.05616972530655562,1.0950757497253942,289.3599853515625,1.3612201548719904,284.0799865722656,1.1253376467119747,277.82000732421875,0.05616972530655562
9309,2020-07-24,302.6000061035156,307.0899963378906,295.489990234375,303.8699951171875,731200.0,-0.0013531026992359418,2.0090840362411484,-0.07047656144153909,76.40841406914618,69.34673193806586,-22.987515940658227,-30.352245865296823,-40.28112773410942,-74.46733298243157,14.833349113107738,11.600006103515625,5.118336425764198,27.476507568359352,3.2728433713003824,51.68017176541832,15.374675469829867,39.57833966688884,-25.173233429622314,75.45909790352854,9.735380041955068,12.101832098529478,7,-16.2650146484375,-20.055007934570312,-42.92751693725586,-75.45001220703125,30.639984130859375,4,0.05879050953765064,-1.5048623066005407,303.010009765625,1.0950757497253942,289.3599853515625,1.3612201548719904,284.0799865722656,0.05879050953765064
9310,2020-07-27,298.2799987792969,303.79998779296875,296.79998779296875,302.6300048828125,546900.0,-0.014276296223011076,1.0926844177230781,3.4252312867956265,75.48631929809525,72.42651199879096,-15.269211216455062,-23.970687888614407,-34.45976889617634,-70.66515474849604,16.16619117203447,7.0,7.345009022058321,21.06750030517577,-3.5762470758195377,45.71124768617108,8.745626614678088,33.38937399567345,-15.589996337890625,58.21582710770529,-8.051728633463547,12.321873690497657,7,-7.135009765625,-15.735000610351562,-38.60750961303711,-68.08500671386719,37.029998779296875,0,0.09078713518536197,2.0090840362411484,302.6000061035156,-1.5048623066005407,303.010009765625,1.0950757497253942,289.3599853515625,0.09078713518536197
9311,2020-07-28,293.55999755859375,299.5400085449219,293.32000732421875,298.7900085449219,508200.0,-0.01582406208937781,-1.1786376633441116,1.2022996892122266,68.88474804207715,72.56712427521522,-7.714008756236581,-17.80471845648185,-28.22072117875763,-66.3189303320874,17.405465950114397,6.220001220703125,9.217005323476087,14.849998474121094,-9.952824179993286,39.652821128235445,2.448587147063904,27.251409801178283,-6.3371972656249795,38.36922085882301,-29.038337713180766,12.40141132705718,7,-0.7750091552734375,-11.014999389648438,-33.41250228881836,-54.83000183105469,48.82000732421875,1,0.10617936260717165,1.0926844177230781,298.2799987792969,2.0090840362411484,302.6000061035156,-1.5048623066005407,303.010009765625,0.10617936260717165
9312,2020-07-29,305.79998779296875,306.57000732421875,295.8399963378906,297.2200012207031,648300.0,0.04169502090260768,1.1205501593725216,-1.6405293592489074,80.05455053394215,74.16982264047374,-17.498753579298693,-28.39425162716134,-39.05857920441315,-78.82188641658581,18.562145578799484,13.010009765625,11.683907625352902,25.11798858642578,-1.737076659793729,51.97305383264529,11.690455963316026,38.545521209535536,-14.769637304687478,81.57428981694831,8.875363400303328,13.42753262310975,7,-12.789993286132812,-23.254989624023438,-41.777496337890625,-66.98999786376953,24.9000244140625,2,0.06589282282020359,-1.1786376633441116,293.55999755859375,1.0926844177230781,298.2799987792969,2.0090840362411484,302.6000061035156,0.06589282282020359
9313,2020-07-30,301.80999755859375,303.8900146484375,295.5199890136719,301.45001220703125,570100.0,-0.013047712209446782,2.7035351625796693,0.04195640034287869,75.2275043552471,74.00756348110644,-10.828660699307534,-22.913871863610836,-33.7661186648823,-74.7777587821694,19.467068183398194,10.279998779296875,13.923975611806952,19.435998535156273,-8.296612587619279,47.168609657931825,5.569692973768497,33.30230409654405,-8.489990234375,61.65575169265206,-15.34483286505808,13.86630556138778,7,-7.94500732421875,-19.264999389648438,-35.782501220703125,-62.70000457763672,29.29998779296875,3,0.08936086093525497,1.1205501593725216,305.79998779296875,-1.1786376633441116,293.55999755859375,1.0926844177230781,298.2799987792969,0.08936086093525497
9314,2020-07-31,301.8699951171875,302.1600036621094,296.9800109863281,301.6499938964844,736600.0,0.00019879248228704682,11.94968529467862,0.6111393692777213,75.81796655267868,74.86592212913165,-8.34737713988443,-21.62367853865038,-32.54606350134344,-75.06342319168357,20.11398825975116,5.17999267578125,14.566221717634335,17.93499603271482,-10.524102270763137,46.39409433619281,3.705446880975842,32.1645451844538,-6.350006103515625,64.52820975825472,-16.315599001380065,14.229549151738993,7,-6.095001220703125,-19.324996948242188,-34.86750030517578,-62.76000213623047,16.910003662109375,4,0.10603905748631481,2.7035351625796693,301.80999755859375,1.1205501593725216,305.79998779296875,-1.1786376633441116,293.55999755859375,0.10603905748631481
9315,2020-08-03,298.739990234375,303.1199951171875,298.3500061035156,301.7200012207031,543800.0,-0.010368718101967711,-1.5372422021476053,-13.545429324455542,70.92408680720209,74.8896379964061,-2.165529071086098,-17.408590184557852,-28.211427852890097,-71.89200849551204,20.781632824701713,4.769989013671875,15.460817987373332,13.549491882324219,-15.209362503057378,42.308346267705815,-0.8299353103665794,27.928919075015017,-3.220001220703125,40.90553139740566,-38.52135681478426,14.379427192690805,8,-1.8849945068359375,-16.194992065429688,-31.054996490478516,-59.62999725341797,27.19000244140625,0,0.11548504093118961,11.94968529467862,301.8699951171875,2.7035351625796693,301.80999755859375,1.1205501593725216,305.79998779296875,0.11548504093118961
9316,2020-08-04,301.6400146484375,304.0,297.04998779296875,298.6300048828125,598500.0,0.009707519946650978,-1.2528242160451084,-1.010066667349384,68.51500034767486,74.3885513624847,-2.5845011306407173,-18.77786324494133,-29.78671154005781,-74.33863125921022,21.783279116854274,6.95001220703125,15.830976986542737,14.86651611328125,-13.852450552985147,43.58548277954765,0.5070327801480516,29.22599944641445,9.379974365234375,55.38475559741167,-21.113495426778982,14.359483333133195,8,-4.7850189208984375,-18.445022583007812,-34.540016174316406,-62.53002166748047,15.839996337890625,1,0.11162306482911011,-1.5372422021476053,298.739990234375,11.94968529467862,301.8699951171875,2.7035351625796693,301.80999755859375,0.11162306482911011
9317,2020-08-05,299.9700012207031,305.989990234375,297.4800109863281,304.7099914550781,409900.0,-0.0055364452547211895,1.3315050625820422,-1.574742477086544,67.7378584721119,73.22849427535282,0.8368173752671737,-15.653170054959617,-27.17348394923016,-72.50597648551746,22.989360605292944,8.509979248046875,17.06304306468911,11.763502502441384,-16.56412396278256,40.09112896766533,-2.400310730170588,25.927315735053355,10.770587768554662,42.502499409760375,-30.956840727239253,14.163813232611972,8,0.2350006103515625,-14.455001831054688,-32.87000274658203,-60.670005798339844,20.980010986328125,2,0.14138081638005584,-1.2528242160451084,301.6400146484375,-1.5372422021476053,298.739990234375,11.94968529467862,301.8699951171875,0.14138081638005584
9318,2020-08-06,303.0299987792969,303.510009765625,298.0199890136719,299.7300109863281,358300.0,0.010201011921663339,1.577468622843716,-0.6962013906773113,67.9649561139915,72.29033228033565,-2.4809443612413133,-16.66202967245357,-29.19818946046479,-74.72811687958628,24.89056384359681,5.490020751953125,17.84554841232989,12.979000854492199,-14.07424640219699,40.03224811118139,-0.5476227738524244,26.505624482836822,7.436778186035156,67.14763293467327,-3.1904302373618663,13.526623628344609,8,-3.084991455078125,-16.69500732421875,-35.07749938964844,-62.985008239746094,24.779998779296875,3,0.0913111359904899,1.3315050625820422,299.9700012207031,-1.2528242160451084,301.6400146484375,-1.5372422021476053,298.739990234375,0.0913111359904899
9319,2020-08-07,310.010009765625,310.3800048828125,300.0,302.6700134277344,441600.0,0.023034059381730865,1.5693124091175192,2.224249542234635,73.43816939089317,72.06276006842428,-9.27463517880733,-21.33925003217678,-35.04496787191812,-80.92671904940187,27.054227939119656,10.3800048828125,18.30288309414192,17.802511596679665,-8.334289471728482,43.93931266508781,4.73411106247562,30.87091213088371,-12.96002197265625,97.22434626532173,27.49629833193623,13.068400534204061,8,-8.160003662109375,-23.675018310546875,-42.05751037597656,-69.96501922607422,18.160003662109375,4,0.06806223967377556,1.577468622843716,303.0299987792969,1.3315050625820422,299.9700012207031,-1.2528242160451084,301.6400146484375,0.06806223967377556
9320,2020-08-10,316.3999938964844,316.5199890136719,309.6099853515625,310.45001220703125,542200.0,0.02061218647646368,1.2326445893912725,0.8106246128132315,73.48836074590585,72.57427259107192,-14.331058350354681,-25.073686834280522,-40.0828880469644,-85.99298689964911,29.07095343266769,6.910003662109375,17.262912441726087,21.69049530029298,-3.594663924453698,46.97565452503966,9.04791568791967,34.33307491266629,-19.083405761718723,99.3836922975644,30.600263802658674,12.64257961237333,8,-10.3800048828125,-27.31500244140625,-49.959999084472656,-76.3550033569336,9.80999755859375,0,0.007522139471314748,1.5693124091175192,310.010009765625,1.577468622843716,303.0299987792969,1.3315050625820422,299.9700012207031,0.007522139471314748
9321,2020-08-11,318.3299865722656,324.3900146484375,316.5799865722656,320.3500061035156,668500.0,0.006099850546813501,-1.8297103051747015,-0.3395001256610025,72.13138449931853,71.69392080944708,-13.832565886842701,-24.475783198284603,-40.70658232072492,-86.65475700724369,31.73771013832587,7.990020751953125,16.50366517516693,21.218988037109398,-3.4199659789967995,45.857942053215595,8.899511029056328,33.53846504516247,-20.245262402343712,77.4803892550015,11.620917570565723,12.319477008053093,8,-8.374984741210938,-25.309982299804688,-51.762489318847656,-75.87499237060547,6.680023193359375,1,0.023874615726125814,1.2326445893912725,316.3999938964844,1.5693124091175192,310.010009765625,1.577468622843716,303.0299987792969,0.023874615726125814
9322,2020-08-12,319.8900146484375,324.3599853515625,319.2099914550781,319.2099914550781,344200.0,0.00490066328017047,-14.146524256159404,-0.33664189025864155,65.81708227957417,70.64831835659453,-14.73307731068303,-23.99852621297282,-41.0461371700344,-86.79831557720848,33.84145783203603,6.029998779296875,16.179645891774214,20.704515075683616,-4.285299905151987,45.69433005651922,8.209607585265815,33.19942256610142,-20.226973049804656,82.93517017265502,17.813763542306788,12.494907490417816,8,-9.205001831054688,-26.870010375976562,-52.3175163269043,-75.26502227783203,-1.620025634765625,2,-0.007533850860452773,-1.8297103051747015,318.3299865722656,1.2326445893912725,316.3999938964844,1.5693124091175192,310.010009765625,-0.007533850860452773
9323,2020-08-13,318.9800109863281,321.239990234375,317.45001220703125,317.7099914550781,253800.0,-0.0028447391929675714,-3.234664302519862,1.8676120809585783,65.20608129930204,69.46921999510823,-12.439523800167308,-20.88864356990655,-39.410752542929345,-84.17486608563078,35.953438302267294,3.78997802734375,16.657762573461127,17.718011474609398,-6.558838151207965,41.99486110042676,5.579586661700716,29.85643628751808,-17.833351004707026,77.81877649484741,13.426485426551807,12.138424812908678,8,-8.260009765625,-25.960006713867188,-50.822513580322266,-74.35501861572266,-2.3900146484375,3,0.006175939409531095,-14.146524256159404,319.8900146484375,-1.8297103051747015,318.3299865722656,1.2326445893912725,316.3999938964844,0.006175939409531095
9324,2020-08-14,316.44000244140625,321.2900085449219,314.9700012207031,316.7699890136719,378000.0,-0.007962908199381613,-2.865460891638902,-0.2598279507881584,67.43470340023404,69.08151072766734,-8.51036905250885,-16.320133199679503,-36.10834149957191,-80.18607665386276,37.87697244740671,6.32000732421875,15.129715821328205,13.359002685546898,-9.647437740805685,36.36544311189948,1.8557824723706062,24.86222289872319,-13.898741179776152,46.21112010439551,-18.179132778998856,11.50322021317629,8,-5.720001220703125,-23.419998168945312,-47.12750244140625,-71.81501007080078,7.57000732421875,4,0.035930966469047476,-3.234664302519862,318.9800109863281,-14.146524256159404,319.8900146484375,-1.8297103051747015,318.3299865722656,0.035930966469047476
9325,2020-08-17,320.989990234375,321.4800109863281,317.8500061035156,318.4599914550781,360200.0,0.014378674497107058,1.068355112722467,-7.666974937575141,76.42070373218388,69.959922214835,-10.697207440668933,-18.414213608347325,-40.38473038174732,-83.54198853956439,39.895059339651716,5.040008544921875,14.305147994065578,15.750491333007801,-5.293769093599963,36.794751759615565,5.228361119703891,26.27262154631171,-17.137803769536447,63.90637401798007,-3.6194080050720885,10.522130213303894,8,-10.054977416992188,-27.969985961914062,-51.35249328613281,-76.36499786376953,-4.279998779296875,0,0.02236837101405187,-2.865460891638902,316.44000244140625,-3.234664302519862,318.9800109863281,-14.146524256159404,319.8900146484375,0.02236837101405187
9326,2020-08-18,318.7699890136719,322.1499938964844,318.260009765625,321.010009765625,268700.0,-0.006916107318742704,-1.3865085234453254,-0.8853841236143445,65.48100648889414,69.70916088336637,-6.4724294762666545,-14.189578380860212,-38.072798141073235,-80.13268990312392,41.608778505421064,3.889984130859375,13.423806937037511,11.795989990234375,-7.555433988341065,31.147413968809815,2.120278000946655,21.471701979522095,-13.685532857817407,40.468521991218466,-24.235918537773784,9.67571198928771,8,-7.5649871826171875,-25.749984741210938,-47.97248840332031,-74.1449966430664,-0.129974365234375,1,0.023339720481300175,1.068355112722467,320.989990234375,-2.865460891638902,316.44000244140625,-3.234664302519862,318.9800109863281,0.023339720481300175
9327,2020-08-19,318.5,321.0,317.2699890136719,320.8399963378906,205100.0,-0.0008469712425165365,1.8045156775237199,1.0446315445293661,71.86269744058794,70.14224325298818,-3.685064278022935,-12.252763952891883,-37.434873666657154,-78.48710124467601,43.02652230879186,3.730010986328125,13.273339177849493,10.069000244140625,-8.04704002081121,28.18504050909246,1.0109801116647077,19.127020376616542,-12.257210334590525,49.1643785543664,-15.267826344323886,9.058020132475912,8,-6.30499267578125,-20.669998168945312,-47.292503356933594,-73.87500762939453,8.670013427734375,2,0.020439591100863463,-1.3865085234453254,318.7699890136719,1.068355112722467,320.989990234375,-2.865460891638902,316.44000244140625,0.020439591100863463
9328,2020-08-20,320.0299987792969,321.80999755859375,315.30999755859375,315.30999755859375,220500.0,0.004803763828247654,-1.7542365758251706,-2.017097695527994,72.90613391843254,70.08312820049257,-2.849692571321043,-13.114686550338433,-38.41908651259189,-78.6007547794074,43.085849088782076,6.5,13.359457334968681,10.747999572753884,-7.887408096556726,29.383407242064493,1.4302957380986072,20.06570340740916,-12.698375614905729,70.47357549070445,5.803450118889785,9.317703834655298,8,-3.029998779296875,-20.55999755859375,-49.56999969482422,-75.4050064086914,15.970001220703125,3,-0.005499514959029672,1.8045156775237199,318.5,-1.3865085234453254,318.7699890136719,1.068355112722467,320.989990234375,-0.005499514959029672
9329,2020-08-21,320.3900146484375,320.9800109863281,316.510009765625,318.9100036621094,400400.0,0.0011249441318434972,2.3608985464015695,0.31356156855138523,79.35990160227388,70.73552162897789,-1.7684313237522247,-12.726055130468353,-37.76074662382365,-77.41251049556232,43.14838196168193,4.470001220703125,13.736920565253001,10.21851501464846,-8.76894480982628,29.2059748391232,0.7247851024110901,19.71224492688583,-12.0348879950036,74.26929546296172,6.320754257025371,9.493729912237358,8,-0.7100067138671875,-20.69500732421875,-50.71501922607422,-75.76502227783203,9.889984130859375,4,-0.011860601569361084,-1.7542365758251706,320.0299987792969,1.8045156775237199,318.5,-1.3865085234453254,318.7699890136719,-0.011860601569361084
9330,2020-08-24,325.3599853515625,325.8699951171875,322.0199890136719,323.8299865722656,254700.0,0.01551225217982699,2.0195909477135916,1.0337752850691795,80.45707398043552,71.6605982379909,-5.960586668654571,-16.404296898844393,-41.70453760550015,-80.62146860909837,43.350466439834015,5.47998046875,14.106935713249925,13.834486389160134,-5.442460669152069,33.111433447472336,4.196012860004032,23.472959918316235,-16.04276541842836,95.1703609513626,24.57372970167077,9.638473529156107,8,-4.9399871826171875,-24.069992065429688,-55.639984130859375,-80.73499298095703,7.470001220703125,0,-0.004149175211201284,2.3608985464015695,320.3900146484375,-1.7542365758251706,320.0299987792969,1.8045156775237199,318.5,-0.004149175211201284
9331,2020-08-25,324.7300109863281,327.760009765625,323.489990234375,327.57000732421875,293300.0,-0.001936237993598544,1.6521850388103836,-1.8562082377580533,82.66495209782383,73.53258377335197,-4.835836915585901,-14.03920892502299,-40.04518435418822,-78.25618464866119,44.07285555099254,4.27001953125,13.45748629354432,11.646011352539062,-6.523510135341439,29.815532840419564,2.5612506085988116,20.730772096479313,-14.0885690384697,75.66268426961335,1.4498613170775059,9.084760743940246,8,-3.3650054931640625,-20.585006713867188,-54.970008850097656,-80.10501861572266,17.199981689453125,1,-0.024697500261494643,2.0195909477135916,325.3599853515625,2.3608985464015695,320.3900146484375,-1.7542365758251706,320.0299987792969,-0.024697500261494643
9332,2020-08-26,325.95001220703125,327.6700134277344,322.1600036621094,324.0,238600.0,0.0037569709587281785,1.0445249688596987,-0.6866249019460354,81.78041372259784,75.37417626482929,-5.7058601145845955,-14.411083234942453,-40.42929604188839,-77.70083625085948,44.32871227355956,5.510009765625,12.371553537204363,11.85851135253904,-6.837398442535175,30.554421147613255,2.510556455001961,21.20646625007612,-13.596713477396179,85.46188125364618,9.927590069994707,9.347954897537104,8,-4.5850067138671875,-20.725006103515625,-54.07500457763672,-81.32501983642578,9.0999755859375,2,-0.022426744239391838,1.6521850388103836,324.7300109863281,2.0195909477135916,325.3599853515625,2.3608985464015695,320.3900146484375,-0.022426744239391838
9333,2020-08-27,328.7799987792969,331.8699951171875,326.9599914550781,327.8800048828125,270000.0,0.008682271717382672,-2.583917135378961,0.4615324423299634,79.41087866108786,76.70486240492416,-7.822105906541594,-15.93388491366943,-42.3619906893706,-78.9646521162237,44.755308274995734,5.91998291015625,11.411146435298804,13.339997863769554,-5.5159578021060724,32.19595352964518,3.9120200308317408,22.767975696707367,-14.886028946062822,79.8828171566173,6.799201754160293,9.427977832937806,8,-5.19000244140625,-21.5,-54.849998474121094,-84.1550064086914,7.6199951171875,3,-0.004896847002676896,1.0445249688596987,325.95001220703125,1.6521850388103836,324.7300109863281,2.0195909477135916,325.3599853515625,-0.004896847002676896
9334,2020-08-28,333.8800048828125,334.6000061035156,328.70001220703125,328.70001220703125,345600.0,0.015511911072604967,-1.277993142372362,5.755586450103421,78.54348660244878,76.94072716828693,-11.385382457340256,-19.51327875766725,-46.56850403691192,-82.5552803899447,45.27426485300824,5.899993896484375,11.21754684236953,16.839503479003895,-2.591915501257631,36.27092245926542,7.12379398887316,26.55521296913463,-17.828912015504045,94.27662764238687,23.506907646205804,9.715709490130749,8,-8.925003051757812,-19.919998168945312,-49.44001007080078,-79.80001068115234,-3.160003662109375,4,0.006349571960535982,-2.583917135378961,328.7799987792969,1.0445249688596987,325.95001220703125,1.6521850388103836,324.7300109863281,0.006349571960535982
9335,2020-08-31,333.239990234375,334.7099914550781,330.80999755859375,333.25,359300.0,-0.0019169002009034042,1.6621185293198626,-0.0019323899185804004,75.41767897740574,78.04480188923266,-9.862068836559445,-17.02918243262718,-44.841867716106094,-80.49823235794261,45.76415216596196,3.899993896484375,11.144923964001578,14.474488830566429,-4.228212558016082,33.17719021914894,5.123138136275202,23.825839524857656,-14.592049513997551,88.28683146985445,17.6072868922832,9.351350694291245,8,-8.229995727539062,-19.224990844726562,-48.79999542236328,-79.15999603271484,2.46002197265625,0,-0.008882461714742829,-1.277993142372362,333.8800048828125,-2.583917135378961,328.7799987792969,1.0445249688596987,325.95001220703125,-0.008882461714742829
9336,2020-09-01,335.30999755859375,336.8999938964844,330.04998779296875,332.4100036621094,329500.0,0.006211761447846742,1.2532964578449926,-289.7164634146341,75.83780256822486,78.48648023674787,-10.436668968691663,-17.33622122331826,-45.77557192815152,-81.22585538485617,46.53461400276478,6.850006103515625,11.264303357874667,14.860997009277355,-3.4075385255740684,33.12953254412878,5.726729241851672,23.99526477670304,-14.09212872066422,89.21304347826087,19.2541139901452,9.134267767425705,9,-9.205001831054688,-20.199996948242188,-48.465003967285156,-81.2300033569336,2.670013427734375,1,-0.007396173703096198,1.6621185293198626,333.239990234375,-1.277993142372362,333.8800048828125,-2.583917135378961,328.7799987792969,-0.007396173703096198
9337,2020-09-02,342.3800048828125,343.3699951171875,335.1300048828125,337.54998779296875,324300.0,0.021084988147373362,1.4199686309657182,1.6655266397971102,82.5000190735025,79.55246747620008,-15.38049270999494,-22.204506460741925,-51.683966037468736,-86.84029869077023,47.36170193983458,8.239990234375,10.701338393045091,19.810504150390614,1.7060631579182086,37.91494514286302,10.758283654154411,28.862724646626816,-18.339353534343104,93.96715409234866,23.96961728539452,9.052220496236192,9,-12.44000244140625,-22.935012817382812,-54.71501159667969,-84.75000762939453,-2.850006103515625,2,-0.00131436474272284,1.2532964578449926,335.30999755859375,1.6621185293198626,333.239990234375,-1.277993142372362,333.8800048828125,-0.00131436474272284
9338,2020-09-03,330.70001220703125,344.9700012207031,326.80999755859375,344.2300109863281,534100.0,-0.034114120302612294,1.419724019867967,-2.801232071776079,65.79533054884374,78.04529291470784,-2.266093523701045,-8.79624636860126,-38.60209518656558,-73.86358585747604,47.657756332290504,18.160003662109375,10.975318032081248,6.747010803222679,-9.166854852038796,22.660876458484154,-1.2099220244080584,14.703943630853416,12.66998291015625,21.420781189345064,-49.45463036831245,7.956932827630735,9,2.79498291015625,-10.45501708984375,-42.922515869140625,-63.75001525878906,18.29998779296875,3,0.013153841624941487,1.4199686309657182,342.3800048828125,1.2532964578449926,335.30999755859375,1.6621185293198626,333.239990234375,0.013153841624941487
9339,2020-09-04,331.1099853515625,334.0899963378906,325.4700012207031,332.2699890136719,604300.0,0.001239713121856667,2.5916509311004723,0.08573568120969616,62.34147583227514,76.03244867602336,-1.1125176585695726,-7.95212130310199,-37.606826265631184,-72.72769109137539,47.428747527122724,8.6199951171875,11.12222425595212,6.10198516845702,-8.67707380995256,20.8810441468666,-1.2875443207477701,13.49151465766181,13.860015869140625,28.92299554286859,-41.06452600473639,7.38952948920479,9,2.45501708984375,-10.134979248046875,-42.904991149902344,-59.53498840332031,21.57000732421875,4,0.0159765901934521,1.419724019867967,330.70001220703125,1.4199686309657182,342.3800048828125,1.2532964578449926,335.30999755859375,0.0159765901934521
9340,2020-09-08,318.7799987792969,328.8800048828125,317.8900146484375,328.8800048828125,641400.0,-0.03723834108830637,1.1762343748583652,8.706874325853043,50.00979238940272,72.4040975973099,11.382983757857176,4.812026572209504,-23.790215684685222,-58.96484351678663,46.39540051059574,13.219970703125,10.814804051338513,-6.3470016479492415,-20.870338827580213,8.17633553168173,-13.608670237764727,0.9146669418662441,26.19000244140625,3.286501374305945,-67.52537892431485,7.261668589815472,9,12.650009155273438,2.2299957275390625,-29.62000274658203,-45.2550048828125,32.410003662109375,1,0.03745530612688386,2.5916509311004723,331.1099853515625,1.419724019867967,330.70001220703125,1.4199686309657182,342.3800048828125,0.03745530612688386
9341,2020-09-09,325.92999267578125,328.05999755859375,319.1499938964844,321.79998779296875,490900.0,0.022429242499102164,1.123954256449055,-0.40891112742743013,56.40627845074292,69.58474923377047,4.94067237462275,-1.8333997366941048,-29.569062198872416,-64.84172877629692,44.90298068707646,9.279998779296875,10.46678448224202,0.42299194335936363,-13.744890029058126,14.590873915776854,-6.660949042849381,7.506932929568109,17.41520935058594,29.689741558358136,-42.04857415405327,7.083940986208758,9,5.5000152587890625,-4.9199981689453125,-36.22999572753906,-51.040000915527344,22.45001220703125,2,0.029975822264901808,1.1762343748583652,318.7799987792969,2.5916509311004723,331.1099853515625,1.419724019867967,330.70001220703125,0.029975822264901808
9342,2020-09-10,317.4800109863281,325.94000244140625,314.8299865722656,325.8399963378906,464100.0,-0.025925756694195168,1.5957988406169117,-2.0242071350456654,48.035748539705345,66.09862366472797,13.480446843076777,6.774083891557893,-19.90650684689615,-54.9911865564344,43.103250374853864,11.110015869140625,9.412939454128264,-7.90648956298827,-22.314482986664643,6.5015038606881035,-15.110486274826428,-0.7024928511501116,24.337879797363257,8.792379316908795,-60.49907716970246,7.2039967118381725,9,12.41998291015625,3.7449951171875,-27.45501708984375,-42.13002014160156,30.91998291015625,3,0.06457099436374536,1.123954256449055,325.92999267578125,1.1762343748583652,318.7799987792969,2.5916509311004723,331.1099853515625,0.06457099436374536
9343,2020-09-11,320.95001220703125,323.8299865722656,317.19000244140625,318.17999267578125,307800.0,0.010929825817766359,-1.7957827919407894,-0.331342629772943,50.41164246014583,62.97286320447209,9.815123989864787,3.6461789880179936,-22.150515610118987,-56.97178255616927,41.50841198414298,6.639984130859375,8.390871875100117,-4.5349884033203125,-18.784635334565223,9.714658527924598,-11.659811868942768,2.589835062302143,18.708846239746094,31.775817921383208,-35.36225381705411,7.1248234656224625,9,8.949981689453125,0.54498291015625,-28.090011596679688,-45.60002136230469,20.3699951171875,4,0.057890593131619816,1.5957988406169117,317.4800109863281,1.123954256449055,325.92999267578125,1.1762343748583652,318.7799987792969,0.057890593131619816
9344,2020-09-14,327.80999755859375,328.9100036621094,323.7799987792969,324.3399963378906,333300.0,0.021373999347716,-1.2352980286559623,1.2526991891415478,51.752263830054716,60.3433726325442,2.239015682512502,-2.443604696840225,-27.76591495885043,-62.39816352174796,40.452865479286984,7.959991455078125,7.5368994627168036,1.7564971923828239,-11.867234875278598,15.380229260044246,-5.055368841447887,8.568363226213535,9.86255113822267,92.18746613376567,27.41404850047043,6.81186603383071,9,2.089996337890625,-5.3249969482421875,-34.66999816894531,-50.7550048828125,15.850006103515625,0,0.06464111100705128,-1.7957827919407894,320.95001220703125,1.5957988406169117,317.4800109863281,1.123954256449055,325.92999267578125,0.06464111100705128
9345,2020-09-15,328.1700134277344,331.4100036621094,327.19000244140625,329.1000061035156,368100.0,0.0010982455441319594,-1.9204012671594508,-0.2680093223692889,52.46984831473968,57.74693327104585,1.2116059502505436,-2.359082325130885,-26.9475701010889,-61.33954218156737,39.42103475493148,4.220001220703125,6.716520203337154,1.7575119018554801,-11.681564777157178,15.196588580868138,-4.96202643765082,8.47705024136178,7.6751302991179955,80.45846263717252,16.357631211208258,6.7195383395063155,9,1.72998046875,-0.8800201416015625,-34.0775146484375,-51.115020751953125,10.519989013671875,1,0.07468683379093743,-1.2352980286559623,327.80999755859375,-1.7957827919407894,320.95001220703125,1.5957988406169117,317.4800109863281,0.07468683379093743
9346,2020-09-16,326.2099914550781,331.19000244140625,325.739990234375,331.19000244140625,388900.0,-0.005972580956388529,1.1887550939118179,5.354892695412483,50.18469689026719,54.15634191735302,1.9501193462699575,0.19700547859088147,-23.689999567310167,-57.97001309192251,38.2066855948455,5.45001220703125,5.489818363843426,-0.5745101928711165,-13.525893337368302,12.37687295162607,-7.050201765119709,5.901181379377476,7.953939699407329,68.63687064462334,6.939071222516063,6.475691572248603,9,3.69000244140625,3.69000244140625,-28.657501220703125,-46.404998779296875,12.290008544921875,2,0.0765764741751267,-1.9204012671594508,328.1700134277344,-1.2352980286559623,327.80999755859375,-1.7957827919407894,320.95001220703125,0.0765764741751267
9347,2020-09-17,325.010009765625,327.4200134277344,317.010009765625,317.6499938964844,543300.0,-0.0036785559022902703,-1.4097274958938948,-1.4779115727548489,47.25818859117035,52.09665947761154,0.4772384772184637,2.0129103286784584,-21.222536570497255,-55.54942892006278,36.66873724120261,10.410003662109375,4.356561340491112,-2.0999923706054915,-14.489749498058757,10.289764756847774,-8.294870934332153,4.0948861931211695,7.607205822282879,55.55557910307952,-3.6832313864679946,6.194878563726635,9,-0.550018310546875,4.889984130859375,-23.522506713867188,-41.27000427246094,13.05999755859375,3,0.07190546264725928,1.1887550939118179,326.2099914550781,-1.9204012671594508,328.1700134277344,-1.2352980286559623,327.80999755859375,0.07190546264725928
9348,2020-09-18,318.2699890136719,332.8599853515625,317.1700134277344,332.0299987792969,1213900.0,-0.020737886678670492,1.0350180691178392,-1.8695625132166536,38.91176346898968,49.49335810391315,5.887801854672659,9.079843202011148,-13.100551921199838,-47.70661947908093,35.636010416418856,15.689971923828125,2.7638817850328223,-8.752012634277321,-21.376286585019898,3.8722613164652557,-15.06414960964861,-2.4398756589060326,-3.44000244140625,7.949408131358641,-44.921725166875575,6.312136975371286,9,5.5749969482421875,11.6300048828125,-16.41748046875,-32.519981384277344,10.660003662109375,4,0.09466806775023384,-1.4097274958938948,325.010009765625,1.1887550939118179,326.2099914550781,-1.9204012671594508,328.1700134277344,0.09466806775023384
9349,2020-09-21,316.5899963378906,316.8399963378906,307.6499938964844,313.5299987792969,498400.0,-0.0052785142607620905,4.162926260565433,-0.22238338567449123,38.34523119331355,48.19729574879214,5.913389416350071,11.02585238854249,-10.053479654680132,-45.12647160232575,34.32088788174409,10.6199951171875,-0.08638668445894382,-10.24200439453125,-23.390067025404676,2.906058236342176,-16.81603570996799,-3.6679730790945086,16.269989013671875,35.46213991121936,-12.395056078675083,6.574031315436722,9,3.6649932861328125,9.720001220703125,-14.719993591308594,-29.66999053955078,7.420013427734375,0,0.07811368417318598,1.0350180691178392,318.2699890136719,-1.4097274958938948,325.010009765625,1.1887550939118179,326.2099914550781,0.07811368417318598
9350,2020-09-22,324.010009765625,326.7099914550781,316.8900146484375,317.3900146484375,602500.0,0.023437295914477074,-1.5774233856110729,2.163398823177421,42.64131774940917,46.66785567086617,-0.7674324102210903,3.6886348017101227,-15.975241719049734,-51.44842394121241,32.72748155630305,10.1199951171875,-1.493336824644075,-2.7544921874999773,-15.948155331692988,10.439170956693033,-9.351323759596482,3.842339384596528,8.8499755859375,64.894967926874,21.349098739065994,6.596831572096506,9,-3.7550201416015625,2.29998779296875,-22.14000701904297,-34.779998779296875,-8.470001220703125,1,0.06064625568419424,4.162926260565433,316.5899963378906,1.0350180691178392,318.2699890136719,-1.4097274958938948,325.010009765625,0.06064625568419424
9351,2020-09-23,316.7099914550781,339.95001220703125,313.3299865722656,339.95001220703125,825000.0,-0.02253022465518084,1.2908779573726017,-3.5105797422138627,33.3333201239725,45.034252513562514,5.68503196124027,10.916711933582292,-7.357925686043643,-42.92165516070287,31.288459149722232,26.620025634765625,-2.966766041270489,-9.653509521484352,-23.57496998040284,4.2679509374341364,-16.614239750943625,-2.6927792920250795,-9.05999755859375,28.049512144194054,-8.741731759344717,6.960730229459254,9,7.0900115966796875,9.600006103515625,-14.73248291015625,-27.47998046875,3.21002197265625,2,0.06940106589420858,-1.5774233856110729,324.010009765625,4.162926260565433,316.5899963378906,1.0350180691178392,318.2699890136719,0.06940106589420858
9352,2020-09-24,318.6400146484375,322.0,315.07000732421875,321.9100036621094,587200.0,0.006093976336181139,3.0174083804368017,0.14070508148737607,41.034793482324666,43.99238040491572,4.399515614396989,8.865501369051117,-8.182191651064954,-43.56660199683154,30.04416906595378,6.92999267578125,-2.899535900333717,-7.3579864501953125,-21.702565518714323,6.986592618323698,-14.530275984454818,-0.18569691593580728,-10.34402038574217,34.0248127610645,-4.516097504748636,7.17228953425951,9,5.1599884033203125,7.66998291015625,-16.527511596679688,-29.410003662109375,-4.09002685546875,3,0.06232734257646344,1.2908779573726017,316.7099914550781,-1.5774233856110729,324.010009765625,4.162926260565433,316.5899963378906,0.06232734257646344
9353,2020-09-25,327.1700134277344,328.4700012207031,314.7699890136719,315.8999938964844,425900.0,0.02677001753438968,-1.0251267615799635,-3.446500732610988,47.38659453865969,43.50730603920516,-3.526208085782116,0.21998068766492906,-15.453890117520075,-50.766440504185425,28.56992987763769,13.70001220703125,-3.6329829720623366,1.2525115966797102,-13.04432283589722,15.54934602925664,-5.8959056196087545,8.400928812968175,-18.240938806152315,60.43346274164853,19.821848741743402,7.148417216288456,9,-3.3700103759765625,-0.860015869140625,-22.157508850097656,-37.94000244140625,-6.800018310546875,4,0.03331599305903987,3.0174083804368017,318.6400146484375,1.2908779573726017,316.7099914550781,-1.5774233856110729,324.010009765625,0.03331599305903987
9354,2020-09-28,336.0,337.3500061035156,330.0,330.0,546700.0,0.02698898496153279,-1.4500020345052083,0.5323859451496902,61.97829211183829,44.56379979443834,-12.37347187921472,-8.899309979133022,-22.981168236706708,-58.192315421839,27.01600272483981,10.17999267578125,-2.874481138628653,9.976498413085949,-4.597653910568511,24.55065073674041,2.6894222512586907,17.263574574913207,-26.450506626708943,85.16150111488791,38.18323667242805,7.2870761618272315,9,-12.199996948242188,-9.69000244140625,-27.764999389648438,-46.769989013671875,-5.980010986328125,0,-0.021041688464936703,-1.0251267615799635,327.1700134277344,3.0174083804368017,318.6400146484375,1.2908779573726017,316.7099914550781,-0.021041688464936703
9355,2020-09-29,330.2799987792969,335.1600036621094,327.75,327.75,326700.0,-0.017023813156854528,-4.857713231125532,0.4216664632161458,53.087298414083214,44.88631107486234,-7.065730779161072,-3.5968461437925043,-15.925853822138208,-51.13878307789224,25.27288370014492,8.25,-2.6334001293946017,4.4044967651367415,-9.919058242400695,18.728051772674178,-2.7572807386319482,11.566274268905431,-20.12249502933099,63.67391391575001,13.909425377203945,7.161777503768718,9,-6.4799957275390625,-3.970001220703125,-20.592491149902344,-41.04998779296875,7.089996337890625,1,-0.018983859261370695,-1.4500020345052083,336.0,-1.0251267615799635,327.1700134277344,3.0174083804368017,318.6400146484375,-0.018983859261370695
9356,2020-09-30,332.8299865722656,337.1499938964844,330.3999938964844,334.760009765625,525400.0,0.007720684880687445,1.0119250658334584,-0.7628553852092204,61.88997984092104,46.51206565816797,-9.585988087650549,-6.6848945079753435,-17.285174791968814,-52.40367561166778,23.31887934066861,6.8699951171875,-2.947047628751193,7.078485107421898,-6.940882772483917,21.097852987327713,0.06880116746901876,14.088169047374777,-22.076632653158413,79.98221386075454,24.000857833216926,7.0096839399529065,9,-9.029983520507812,-6.519989013671875,-21.974990844726562,-42.8599853515625,6.240020751953125,2,-0.05194837822579923,-4.857713231125532,330.2799987792969,-1.4500020345052083,336.0,-1.0251267615799635,327.1700134277344,-0.05194837822579923
9357,2020-10-01,341.92999267578125,344.1499938964844,333.010009765625,341.3599853515625,510800.0,0.027341304782163345,3.4470907850494616,-0.29533703334756417,64.94725307219329,49.40489783630171,-17.91773322738777,-16.675294002709848,-25.234438419826517,-60.09146961470458,20.97779375387295,11.32000732421875,-3.1339229401482953,16.20099182128905,2.2929930911807332,30.10899055139737,9.246992456234864,23.15499118634324,-30.592705590915557,92.4438364474138,32.02089654733754,6.953999365054162,10,-16.029998779296875,-15.6199951171875,-29.17498779296875,-51.014984130859375,-1.0,3,-0.06436984096015463,1.0119250658334584,332.8299865722656,-4.857713231125532,330.2799987792969,-1.4500020345052083,336.0,-0.06436984096015463
9358,2020-10-02,335.04998779296875,339.95001220703125,333.739990234375,334.2200012207031,459000.0,-0.020121092124656403,-5.938538913988578,1.4560980833065638,55.156682820968946,51.2728369060412,-9.395174201926181,-9.963525640893181,-17.699959912226177,-51.68712589656775,20.159764898870574,8.19000244140625,-3.1317183961339197,9.103488159179676,-5.260412245541545,23.467388563900897,1.9215379568190656,16.285438361540287,-22.400192435638303,44.512137254719526,-11.401524252530102,7.181950202360618,10,-6.30999755859375,-8.739990234375,-21.754981994628906,-44.134979248046875,28.410003662109375,4,-0.06118490000562893,3.4470907850494616,341.92999267578125,1.0119250658334584,332.8299865722656,-4.857713231125532,330.2799987792969,-0.06118490000562893
9359,2020-10-05,336.3999938964844,339.7699890136719,334.92999267578125,338.2799987792969,324200.0,0.004029267729297237,-1.0082941839409403,-2.265102768687723,55.78028735109887,52.73272241734005,-8.537418949705113,-11.485779179428391,-18.35309370799621,-51.38919388171729,19.536607641963634,4.839996337890625,-2.7286094307128224,10.188993835449196,-4.758229201812696,25.13621687271109,2.71538231681825,17.662605354080142,-22.490190597587798,52.74388485192456,-0.06233829568463989,7.4736115186309595,10,-7.660003662109375,-10.089996337890625,-20.964996337890625,-43.42999267578125,22.279998779296875,0,-0.047651602467714604,-5.938538913988578,335.04998779296875,3.4470907850494616,341.92999267578125,1.0119250658334584,332.8299865722656,-0.047651602467714604
9360,2020-10-06,330.7200012207031,339.3699951171875,324.19000244140625,336.4100036621094,570800.0,-0.01688463965171494,1.614989117749109,3.0265891825206155,53.010284146184475,54.91905175314138,-2.0177010617474593,-5.128339525949514,-11.88859468298051,-44.544441290982945,19.631427543553688,15.17999267578125,-1.138246787836465,3.9120010375976335,-10.73633741310806,18.560339488303327,-3.412168187755185,11.236170262950452,-15.600590297903011,32.715438751530854,-17.341104364139554,7.3241692253528425,10,-1.260009765625,-4.410003662109375,-11.262496948242188,-36.38499450683594,29.32000732421875,1,-0.002116631000385394,-1.0082941839409403,336.3999938964844,-5.938538913988578,335.04998779296875,3.4470907850494616,341.92999267578125,-0.002116631000385394
9361,2020-10-07,335.70001220703125,337.6000061035156,333.6300048828125,335.79998779296875,309400.0,0.015058088316239227,1.1459395259068639,0.01757039420756235,56.79247287974944,56.66990501952191,-4.493203923967144,-9.843560497056274,-15.857893308904806,-48.29831121042389,19.731371630448095,6.8800048828125,0.9161579720187092,8.403511047363281,-6.763974665653393,23.570996760379956,0.8197681908549725,15.98725390387159,-19.419377965283786,57.665404273991705,7.961403872213587,7.583742856508333,10,-6.240020751953125,-9.3900146484375,-16.187515258789062,-41.31001281738281,13.970001220703125,2,0.004974628684631499,1.614989117749109,330.7200012207031,-1.0082941839409403,336.3999938964844,-5.938538913988578,335.04998779296875,0.004974628684631499
9362,2020-10-08,337.9800109863281,340.260009765625,336.1199951171875,338.9100036621094,353700.0,0.00679177449028745,1.2809967380704173,9.302197802197803,63.2763107586428,58.435429043964476,-4.1809980245565725,-11.076924684949631,-17.474439082814172,-49.47032673715637,20.559355718351178,4.55999755859375,2.283555407650681,9.658509826660179,-5.48648317225917,24.80350282557953,2.086013327200476,17.231006326119882,-20.58460235839118,85.81208624677637,29.553003509596017,7.572496499459677,10,-3.8100128173828125,-11.670013427734375,-17.372512817382812,-42.49501037597656,18.019989013671875,3,0.003225031961830105,1.1459395259068639,335.70001220703125,1.614989117749109,330.7200012207031,-1.0082941839409403,336.3999938964844,0.003225031961830105
9363,2020-10-09,339.5299987792969,342.6000061035156,337.1199951171875,339.5799865722656,354400.0,0.004586033914980359,-1.2505201153026695,0.05375073833431778,65.47907631861818,58.824405066940024,-4.239132945837525,-11.76686956806958,-18.20065492270561,-49.93278598731547,21.495800075999167,5.480010986328125,5.300123478840078,10.279498291015614,-5.236484205218517,25.795480787249744,2.52150704289852,18.037489539132707,-21.06440674061804,83.32424381567452,23.425124197457464,7.757991248117071,10,-5.3600006103515625,-13.220001220703125,-14.837501525878906,-40.80999755859375,29.1300048828125,4,0.004123329018106636,1.2809967380704173,337.9800109863281,1.1459395259068639,335.70001220703125,1.614989117749109,330.7200012207031,0.004123329018106636
9364,2020-10-12,349.0,351.30999755859375,338.9599914550781,338.9599914550781,588000.0,0.02789150076502911,-1.4601584845786055,-200.84920634920636,66.40839279216314,60.304526664504465,-13.04274132240107,-20.625450346536752,-26.721791752161153,-58.273899394783484,22.12009854048732,12.350006103515625,7.7981816278397105,18.68999938964845,0.8659528999911004,36.5140458793058,9.777976144819775,27.602022634477123,-29.507031887008964,91.48230835362587,30.88435615984605,8.912023244828683,10,-11.25,-19.520004272460938,-22.1300048828125,-49.47999572753906,12.410003662109375,0,0.0414326402724301,-1.2505201153026695,339.5299987792969,1.2809967380704173,337.9800109863281,1.1459395259068639,335.70001220703125,0.0414326402724301
9365,2020-10-13,352.67999267578125,353.6600036621094,346.6700134277344,348.3399963378906,425700.0,0.010544391621149618,1.2190380693570497,0.4322701836828363,74.79663713366178,61.73859969703121,-14.763706228196611,-23.584244275435424,-29.289689821581646,-60.824557879817746,22.565976186630273,6.989990234375,9.446218644232317,21.144493103027344,0.7543042665479902,41.5346819395067,10.949398684787639,31.33958752126705,-31.278002796054068,95.10728384396573,29.136703573483047,10.195094418239679,10,-13.754989624023438,-22.024993896484375,-25.409988403320312,-53.15998840332031,7.80999755859375,1,0.01701258966939978,-1.4601584845786055,349.0,-1.2505201153026695,339.5299987792969,1.2809967380704173,337.9800109863281,0.01701258966939978
9366,2020-10-14,351.19000244140625,358.69000244140625,350.0799865722656,355.1099853515625,431900.0,-0.004224765411472431,-1.804558738742321,-0.9032226308424687,72.57594897055512,62.586232574626976,-11.617128928916372,-21.214540225337032,-26.775480574108542,-58.17193513893221,23.38296626910959,8.610015869140625,9.186269956715364,18.405502319335938,-3.6069221751611735,40.41792681383305,7.399290072087354,29.41171456658452,-27.207371459088506,66.77005952075113,-3.107544721969319,11.006212247248568,10,-9.75,-18.020004272460938,-24.970001220703125,-51.66999816894531,16.70001220703125,2,0.025200051373877486,1.2190380693570497,352.67999267578125,-1.4601584845786055,349.0,-1.2505201153026695,339.5299987792969,0.025200051373877486
9367,2020-10-15,348.3800048828125,350.1000061035156,343.5899963378906,346.75,335900.0,-0.008001359774080119,1.568047479745266,-0.41581938497469834,65.97860687664354,63.78866858081304,-8.712155875309918,-17.45908767589492,-22.898961481121944,-54.396724983517515,25.21277613716379,7.600006103515625,10.158602536243336,14.427005004882801,-8.316723743010073,37.170733752775675,3.0551406309363642,25.798869378829238,-20.9266367545859,52.20216014012331,-18.090561587777017,11.371864373946442,10,-6.94000244140625,-15.210006713867188,-22.160003662109375,-48.86000061035156,13.470001220703125,3,0.003702877681960537,-1.804558738742321,351.19000244140625,1.2190380693570497,352.67999267578125,-1.4601584845786055,349.0,0.003702877681960537
9368,2020-10-16,348.3999938964844,353.4599914550781,348.2099914550781,350.0,336700.0,5.737704056407722e-05,-4.303000878531465,-0.9815958960533213,60.77136987209225,64.34323330536785,-7.419543127940187,-15.922426387691644,-21.928855282507413,-53.42322401273543,26.59557132491999,5.25,10.358186283549117,12.940493774414051,-9.417524375874677,35.29851192470278,1.7614846992697153,24.119502849558387,-17.82296233693978,47.84590565077578,-19.71645459783612,11.179009075144352,10,-6.959991455078125,-15.229995727539062,-22.837493896484375,-48.22999572753906,9.8699951171875,4,0.021814024789488684,1.568047479745266,348.3800048828125,-1.804558738742321,351.19000244140625,1.2190380693570497,352.67999267578125,0.021814024789488684
9369,2020-10-19,341.32000732421875,350.05999755859375,340.010009765625,348.07000732421875,329500.0,-0.020321431390062594,-1.1451425891426412,4.2187339068073015,59.36865025905259,65.04971842901986,0.48247907432005377,-7.267335233808922,-14.145650985481495,-45.383066517075065,28.35243141930237,10.04998779296875,9.372196546498458,4.6240066528320085,-16.008840606240938,25.256853911904955,-5.692416976704465,14.940430282368482,-7.931678676487991,7.012837645767236,-58.51982826735137,10.316423629536473,10,4.839996337890625,-8.150009155273438,-15.622512817382812,-38.83000183105469,20.639984130859375,0,0.08010077273882299,-4.303000878531465,348.3999938964844,1.568047479745266,348.3800048828125,-1.804558738742321,351.19000244140625,0.08010077273882299
9370,2020-10-20,343.6600036621094,348.4800109863281,343.0299987792969,343.4100036621094,322200.0,0.006855725675840141,-9.791999033115784,-0.037037037037037035,59.223321662036966,65.31981273816292,0.19115555507352155,-8.495280136123768,-15.946739614831756,-46.67950073068039,29.680063182014642,7.160003662109375,9.817246426197983,5.981503295898449,-13.967907422026883,25.93091401382378,-3.9932020630641887,15.956208654861086,-7.741507635011089,19.539589548215506,-42.3408825063312,9.974705358962655,10,3.7449951171875,-10.490005493164062,-17.467506408691406,-40.350006103515625,16.829986572265625,1,0.05164988596535092,-1.1451425891426412,341.32000732421875,-4.303000878531465,348.3999938964844,1.568047479745266,348.3800048828125,0.05164988596535092
9371,2020-10-21,338.69000244140625,345.0799865722656,338.489990234375,341.7300109863281,447200.0,-0.014461971622364511,-2.8313565110935657,-12.1600341796875,47.031886365822075,63.51487669451619,6.291509233520401,-1.8911195077147909,-10.546690376070785,-40.73182528651091,29.799620874306008,6.589996337890625,10.032162780612111,-0.08749847412110512,-17.42373323383248,17.24873628559027,-8.755615853976792,8.580618905734582,-0.4943557728771566,1.336086778367381,-54.33700208093362,8.668117379855685,10,9.214996337890625,-5.5200042724609375,-10.095008850097656,-35.3800048828125,22.399993896484375,2,0.06436560759345178,-9.791999033115784,343.6600036621094,-1.1451425891426412,341.32000732421875,-4.303000878531465,348.3999938964844,0.06436560759345178
9372,2020-10-22,338.5,341.6499938964844,334.5400085449219,340.2900085449219,337400.0,-0.000560992175844155,2.153001360102312,0.5888169452391708,53.60202082767779,62.19520386218947,7.3343100672883,-0.14437154119809747,-9.970273165075866,-39.62015451958291,29.77299289436602,7.1099853515625,10.973339923585456,-1.2705001831054688,-15.797619084633197,13.25661871842226,-8.534059633869333,5.993059267658396,20.19000244140625,20.930206300304853,-34.66115583950493,7.263559450763878,10,8.115005493164062,-5.3300018310546875,-8.600006103515625,-35.19000244140625,16.79998779296875,3,0.0868242677944977,-2.8313565110935657,338.69000244140625,-9.791999033115784,343.6600036621094,-1.1451425891426412,341.32000732421875,0.0868242677944977
9373,2020-10-23,338.07000732421875,339.9599914550781,333.9599914550781,339.55999755859375,298300.0,-0.0012702885547452025,4.240224952690637,0.832392805387435,51.77774702409378,60.56957655462621,8.420979622778987,1.2059190763735614,-9.121558610437546,-38.51407752815527,29.25292363999279,6.0,11.231334437142152,-2.2454925537109602,-15.548484208891125,11.057499101469205,-8.896988381301071,4.406003273879151,20.13699523925783,25.528039198961267,-29.16674586548615,6.651495827590086,10,8.254989624023438,-4.9000091552734375,-10.8900146484375,-34.760009765625,21.009979248046875,4,0.07034045689977808,2.153001360102312,338.5,-2.8313565110935657,338.69000244140625,-9.791999033115784,343.6600036621094,0.07034045689977808
9374,2020-10-26,328.92999267578125,334.9800109863281,324.67999267578125,334.0899963378906,330900.0,-0.02703586372769229,1.968290891821416,3.4631124037358676,48.22525293663074,57.617200532733875,16.10866976411694,10.318124422697224,0.42148788122636915,-28.71871602644933,28.04116899070418,13.3900146484375,10.558132094686073,-11.032006835937523,-25.167535221571484,3.1035215496964383,-18.099771028754503,-3.964242643120542,28.307129443359372,17.85712911874791,-37.98132104070031,7.067764192816992,10,12.7550048828125,4.2400054931640625,-2.0575027465820312,-25.6199951171875,31.980010986328125,0,0.08919830052351108,4.240224952690637,338.07000732421875,2.153001360102312,338.5,-2.8313565110935657,338.69000244140625,0.08919830052351108
9375,2020-10-27,324.010009765625,332.0,323.010009765625,330.6600036621094,541800.0,-0.014957538137927662,-1.0786119255017763,1.288757592425022,38.39585294833998,53.81941208582108,18.477209452685088,15.541090664199373,5.5489594993985065,-23.4414146507886,27.097679094683674,8.989990234375,9.411487768364452,-15.638490295410179,-30.910561285742688,-0.3664193050776703,-23.274525790576433,-8.002454800243925,31.273684586914044,4.531042369283825,-48.966400686113246,7.6360354951662455,10,14.224990844726562,11.999984741210938,-0.7275161743164062,-20.70001220703125,35.67999267578125,1,0.11712595458672559,1.968290891821416,328.92999267578125,4.240224952690637,338.07000732421875,2.153001360102312,338.5,0.11712595458672559
9376,2020-10-28,315.5400085449219,321.3599853515625,314.6099853515625,314.6099853515625,530900.0,-0.026141171462048196,-13.515767022149303,-0.13985324014373104,30.16263470158998,49.83985962192624,23.868478711292084,23.873354191360704,14.203873465791673,-14.739715611871645,26.234643129044443,9.4000244140625,7.095723678253933,-23.243992614746105,-41.75516587542137,-4.732819354070841,-32.49957924508374,-13.988405984408473,37.16179104066407,3.4394337997871443,-44.07143341571867,9.255586630337623,10,18.494979858398438,20.469985961914062,7.742485046386719,-12.230010986328125,47.92999267578125,2,0.14245414360205877,-1.0786119255017763,324.010009765625,1.968290891821416,328.92999267578125,4.240224952690637,338.07000732421875,0.14245414360205877
9377,2020-10-29,319.9200134277344,323.70001220703125,311.69000244140625,314.44000244140625,389100.0,0.013880981061674014,-1.1876134332796915,5.89233798195242,33.49048605151869,46.808650308529174,16.79281874780014,18.719636452458076,10.072193752850353,-18.722883343270837,24.98024256847865,12.010009765625,3.698286352808225,-17.76348876953125,-38.02173000232142,2.4947524632589193,-27.892609385926335,-7.634368153136165,28.97260473444925,29.11218317894621,-13.295637973463819,10.129120616395074,10,10.954986572265625,15.269989013671875,5.134986877441406,-16.610015869140625,33.220001220703125,3,0.12868836328508082,-13.515767022149303,315.5400085449219,-1.0786119255017763,324.010009765625,1.968290891821416,328.92999267578125,0.12868836328508082
9378,2020-10-30,314.54998779296875,320.4599914550781,311.79998779296875,318.30999755859375,577100.0,-0.01678552578574033,1.1488849343076748,-0.6861317933496316,18.84606086297056,42.30614037563117,18.837199052769677,23.689690560700967,15.583940337571448,-12.907693436169552,23.658052642912025,8.660003662109375,0.2188409557922455,-22.108514404296898,-44.85005624594953,0.6330274373557359,-33.479285325123215,-10.737743483470581,29.878316482721573,12.279881074522352,-22.9322226119276,11.370770920826327,10,15.535018920898438,20.6400146484375,10.505012512207031,-11.239990234375,45.21002197265625,4,0.12955015603695053,-1.1876134332796915,319.9200134277344,-13.515767022149303,315.5400085449219,-1.0786119255017763,324.010009765625,0.12955015603695053
9379,2020-11-02,320.3699951171875,323.489990234375,316.0899963378906,321.6499938964844,356500.0,0.01850264679726954,1.983873647164506,0.34042432309590287,21.870101271822747,38.155782554496255,10.876715213307023,17.5046533225277,9.96459877270297,-18.017759981834047,22.137028716931077,8.94000244140625,-2.4669425959193063,-15.487007141113281,-39.36826951036198,8.394255228135421,-27.427638325737632,-3.54637595648893,20.129712938388707,42.73753677586482,14.477931996248195,11.940631184624355,11,8.014999389648438,14.82000732421875,4.685005187988281,-12.25,33.670013427734375,0,0.12082901659039091,1.1488849343076748,314.54998779296875,-1.1876134332796915,319.9200134277344,-13.515767022149303,315.5400085449219,0.12082901659039091
9380,2020-11-03,330.0199890136719,332.0400085449219,324.4700012207031,324.4700012207031,293200.0,0.03012140351331749,-1.7279365672872837,-4.335932098323916,33.86185805021559,36.69244607498442,-1.0187175977797551,8.221023492121049,0.47132017762749,-26.929619319121684,21.600855102416833,11.670013427734375,-4.592083092992652,-5.802012634277332,-29.717003448278888,18.112978179724223,-17.75950804127808,6.155482772723417,7.0225543682039415,90.07361707424242,63.930623798835434,11.957495407000765,11,-3.3499908447265625,5.170013427734375,-4.964988708496094,-20.259994506835938,17.33001708984375,1,0.09360043535774376,1.983873647164506,320.3699951171875,1.1488849343076748,314.54998779296875,-1.1876134332796915,319.9200134277344,0.09360043535774376
9381,2020-11-04,337.3699951171875,349.19000244140625,336.7099914550781,347.3800048828125,558500.0,0.02227139672806655,-1.2029994990060928,-1.8036093301514335,42.15028589829505,35.42003108283078,-9.583461164405037,1.0567218248132235,-6.613022717484512,-33.49652619335677,21.426695815650472,19.170013427734375,-6.0816417209622955,1.4644943237304915,-22.460362567318327,25.38935121477931,-10.497934121793946,13.42692276925493,-25.67999267578125,68.47998046875,43.74823213492266,11.962428445524415,11,-6.92999267578125,-2.17999267578125,-12.314994812011719,-27.384994506835938,11.739990234375,2,0.0661588393966861,-1.7279365672872837,330.0199890136719,1.983873647164506,320.3699951171875,1.1488849343076748,314.54998779296875,0.0661588393966861
9382,2020-11-05,339.07000732421875,345.45001220703125,336.3800048828125,339.32000732421875,407200.0,0.005039014232551153,-2.2220246742264913,0.024975000609741227,43.50370218323204,34.50069276717948,-12.50963674116008,-0.5875685850853074,-8.061470328972575,-34.5089703583991,21.021566662804325,9.07000732421875,-7.820696451211234,3.1100067138671648,-20.8397006633744,27.05971409110873,-8.864846974753618,15.084860402487948,-26.6300048828125,72.93396321894619,49.0140379975354,11.97485368862078,11,-8.6300048828125,-3.8800048828125,-14.015007019042969,-28.230010986328125,8.19000244140625,3,0.07196152230932396,-1.2029994990060928,337.3699951171875,-1.7279365672872837,330.0199890136719,1.983873647164506,320.3699951171875,0.07196152230932396
9383,2020-11-06,340.92999267578125,342.19000244140625,336.6700134277344,338.55999755859375,331000.0,0.005485549625107389,1.2576574552535011,-9.47998046875,49.70715235685066,34.665348258315035,-15.557284210077398,-2.4636023472282886,-9.734324059526216,-35.65800301782099,20.411988864806734,5.519989013671875,-8.373591044260877,4.899992370605446,-19.10177612332575,28.90176086453664,-7.100891876360151,16.900876617571043,-27.754990234374986,75.04529231869934,46.96314276589079,12.00088424696559,11,-10.489990234375,-5.739990234375,-14.824996948242188,-28.17999267578125,12.0,4,0.03581386863862046,-2.2220246742264913,339.07000732421875,-1.2029994990060928,337.3699951171875,-1.7279365672872837,330.0199890136719,0.03581386863862046
9384,2020-11-09,363.4599914550781,368.1199951171875,358.3699951171875,359.989990234375,1043400.0,0.06608394469043533,-1.906113983981662,1.4641385526654649,61.40814767717632,37.2222698948524,-36.5139345444245,-25.143890691829483,-31.97594600929432,-57.37921739581037,19.72087773712682,27.19000244140625,-8.815535354935378,26.706991577148415,0.30869742879895057,53.10528572549788,13.507844502973683,39.90613865132315,-49.56468901367185,89.32415964785577,57.676226937987416,13.199147074174723,11,-23.55499267578125,-23.55499267578125,-35.93499755859375,-49.62998962402344,-9.350006103515625,0,-0.010179887130466803,1.2576574552535011,340.92999267578125,-2.2220246742264913,339.07000732421875,-1.2029994990060928,337.3699951171875,-0.010179887130466803
9385,2020-11-10,358.67999267578125,366.010009765625,351.3900146484375,354.07000732421875,506400.0,-0.013151375369158558,-1.9328060337439088,1.3285255705553844,61.54289411859242,40.70896538563045,-29.389423970079918,-20.966292140564292,-26.936535956647162,-51.7198044431114,18.594334071805918,14.6199951171875,-9.236990413189858,21.626992797851585,-5.654989302553588,48.90897489825676,7.986001747649027,35.26798384805414,-42.61570252734373,70.25833224364841,33.33958779687765,13.640991050202576,11,-18.774993896484375,-18.774993896484375,-31.154998779296875,-44.84999084472656,-6.67999267578125,1,-0.012936278090798226,-1.906113983981662,363.4599914550781,1.2576574552535011,340.92999267578125,-2.2220246742264913,339.07000732421875,-0.012936278090798226
9386,2020-11-11,360.0400085449219,361.4200134277344,354.0899963378906,360.8800048828125,373400.0,0.0037917249272667597,6.63538106969721,-0.1822123659473057,62.27210497819504,43.90692304415005,-26.567104616008464,-22.79816648283662,-28.082721283505748,-52.18197291421171,17.088608119998405,7.33001708984375,-8.681775141020637,22.544508361816384,-5.962509039730435,51.0515257633632,8.290999661042974,36.79801706258979,-41.893490197734366,74.5431976739714,34.13132834399267,14.253508700773422,11,-20.08001708984375,-20.135009765625,-32.15501403808594,-40.89500427246094,-5.69000244140625,2,-0.03524608971289622,-1.9328060337439088,358.67999267578125,-1.906113983981662,363.4599914550781,1.2576574552535011,340.92999267578125,-0.03524608971289622
9387,2020-11-12,349.6700134277344,359.1300048828125,348.0799865722656,356.19000244140625,301600.0,-0.02880234104842172,-1.2783442556417943,7.761925522252498,55.93654095741441,48.02808749908826,-12.888659003563362,-12.992715174127056,-17.842909489036117,-41.00507433497302,16.164025321398434,11.96002197265625,-7.2694220583770175,12.110012817382824,-16.506327084152076,40.726352718917724,-2.1981571333846546,26.418182768150302,-29.524556009746846,41.33547716614284,-0.919477285484561,14.308169950767457,11,-7.5650177001953125,-9.7650146484375,-21.785018920898438,-30.525009155273438,-3.540008544921875,3,-0.0016015902269743698,6.63538106969721,360.0400085449219,-1.9328060337439088,358.67999267578125,-1.906113983981662,363.4599914550781,-0.0016015902269743698
9388,2020-11-13,356.0,356.6099853515625,350.07000732421875,351.4100036621094,262800.0,0.018102743527288023,1.251296085218588,-0.7039883546223443,64.26388615520383,52.73850804168616,-14.215551275770565,-19.73601031207488,-23.85566980278736,-46.30879604758468,14.958515514652875,6.939971923828125,-4.176219268353975,18.05999908447268,-11.35317711749866,47.47317528644402,3.353410983487038,32.76658718545832,-33.93556107404447,39.52100823700148,-5.579684416086323,14.706588100985664,11,-9.705001831054688,-16.095001220703125,-25.76000213623047,-36.85499572753906,-8.0,4,-0.0245505343662219,-1.2783442556417943,349.6700134277344,6.63538106969721,360.0400085449219,-1.9328060337439088,358.67999267578125,-0.0245505343662219
9389,2020-11-16,368.6600036621094,369.20001220703125,356.0,356.0,387000.0,0.03556180803963316,-1.085309382103591,2.758172933080682,71.75288828572032,56.94862251229779,-21.573990577934808,-31.877105962831024,-36.05801302136831,-57.873507861584415,14.958500190367854,13.20001220703125,-0.9654164611305305,29.353002929687477,-3.1052659650623013,61.811271824437256,13.12386848231256,45.582137377062395,-44.753342488504586,97.4431444626991,45.260440069111375,16.229134447374893,11,-15.8699951171875,-28.214996337890625,-38.420005798339844,-48.415008544921875,-29.239990234375,0,-0.04266807039025933,1.251296085218588,356.0,-1.2783442556417943,349.6700134277344,6.63538106969721,360.0400085449219,-0.04266807039025933
9390,2020-11-17,361.4100036621094,365.6700134277344,357.3500061035156,362.739990234375,364000.0,-0.01966581654636146,1.3143168805151038,-0.10505420122793442,72.61610277929248,60.33371327685306,-10.508097775920191,-24.484469727177554,-28.027669110067734,-49.462334080928656,14.95848403793943,11.30999755859375,3.768218122062251,21.21550292968749,-12.68264877372934,55.11365463310432,4.266427077979074,38.1645787813959,-34.78574142649899,63.115534613278314,4.570208906723892,16.949075851708425,11,-8.6199951171875,-20.964996337890625,-27.795005798339844,-37.99501037597656,-23.010009765625,1,-0.020198716794158855,-1.085309382103591,368.6600036621094,1.251296085218588,356.0,-1.2783442556417943,349.6700134277344,-0.020198716794158855
9391,2020-11-18,360.489990234375,366.25,359.2799987792969,362.0299987792969,250300.0,-0.0025456224742315126,-2.5202102326585027,1.1579128519308872,70.70952481394255,63.356582458043114,-6.664461764927523,-23.028183557331204,-26.55241434552204,-47.48823443370054,15.499461655781404,6.970001220703125,8.324239170727594,19.205490112304688,-15.87046859970053,54.281448824309905,1.6675107563020788,36.743469468307296,-31.311183000479332,58.75941571624467,-3.3640512112049166,17.537979356002605,11,-7.5549774169921875,-20.04498291015625,-25.699989318847656,-35.16998291015625,-6.29998779296875,2,-0.023551250976081683,1.3143168805151038,361.4100036621094,-1.085309382103591,368.6600036621094,1.251296085218588,356.0,-0.023551250976081683
9392,2020-11-19,367.8900146484375,368.489990234375,357.739990234375,358.7200012207031,258200.0,0.02052768347118694,1.0732954093989753,-5.9545211342964155,76.67533742391213,66.35304746549438,-10.668337732376358,-29.632775078487384,-33.02735077599277,-53.82435021480268,16.55458105953762,10.75,12.011583287996018,25.136013793945324,-11.858850692247927,62.130878280138575,6.6385815508486985,43.63344603704195,-36.309935116153724,93.15213160363211,23.702472175570733,18.49743224309663,11,-9.250015258789062,-27.44500732421875,-30.58501434326172,-40.02001953125,-20.52001953125,3,-0.03680450136125868,-2.5202102326585027,360.489990234375,1.3143168805151038,361.4100036621094,-1.085309382103591,368.6600036621094,-0.03680450136125868
9393,2020-11-20,361.8500061035156,367.6000061035156,360.42999267578125,365.1400146484375,258300.0,-0.016417973591084878,-1.3393057166611075,-0.3587790324244633,70.69859945086657,67.3853198847933,-1.5072568620862512,-22.89365316732807,-26.225231989816734,-46.770461744209854,17.730723304892916,7.46002197265625,14.660148988447588,17.907005310058594,-19.971993721214062,55.78600434133125,-1.0324942055777342,36.84650482569492,-28.012730610746985,44.318187072580905,-27.332641988635807,18.93949951563634,11,-3.2100067138671875,-21.404998779296875,-24.545005798339844,-33.980010986328125,-11.6199951171875,4,-0.043443418420742175,1.0732954093989753,367.8900146484375,-2.5202102326585027,360.489990234375,1.3143168805151038,361.4100036621094,-0.043443418420742175
9394,2020-11-23,358.2699890136719,364.5199890136719,356.0199890136719,363.8999938964844,329100.0,-0.009893649383605707,1.4745286874322572,1.711243240234864,65.00583247472649,67.77009081325264,1.4071095476660958,-17.921710176895715,-22.1301433743522,-42.2298810858004,19.05905763788575,8.5,17.225130526289774,12.859988403320301,-24.843057978185527,50.56303478482613,-5.991534787432613,31.711511594073215,-22.310949318047506,18.043302163150337,-49.15896119370276,18.85152319075292,11,0.3700103759765625,-17.824981689453125,-20.964988708496094,-30.184982299804688,-4.80999755859375,0,-0.02866550179641192,-1.3393057166611075,361.8500061035156,1.0732954093989753,367.8900146484375,-2.5202102326585027,360.489990234375,-0.02866550179641192
9395,2020-11-24,361.9599914550781,364.75,358.489990234375,362.2200012207031,388900.0,0.010299501924693644,1.353383889953306,0.04618286680687756,63.590129002203724,67.91653792703138,-1.976551455978779,-19.62921998986991,-25.263182643485607,-44.97569322200508,20.306554253328162,6.480010986328125,19.41081675696728,14.652491760253895,-22.32873004334482,51.63371356385261,-3.8381191415454623,33.14310266205325,-24.00649340876936,47.634337288952736,-18.60464906905085,18.490610901799354,11,-3.3199920654296875,-21.514984130859375,-22.29499053955078,-33.60499572753906,-18.3599853515625,1,-0.06227201502777446,1.4745286874322572,358.2699890136719,-1.3393057166611075,361.8500061035156,1.0732954093989753,367.8900146484375,-0.06227201502777446
9396,2020-11-25,360.489990234375,364.2699890136719,358.3599853515625,362.0700073242188,192400.0,-0.004061225702856608,-1.023964549606513,6.076760563380501,61.86833485177137,68.57562613751548,-0.487246994562895,-15.409044322339128,-23.178629385340514,-42.502184079642916,20.872229055345493,5.910003662109375,18.70880730473982,10.934991455078148,-23.27713523179989,45.147118141956184,-6.171071888360871,28.041054798517166,-20.66170133842286,35.846036753243254,-28.32556196845688,17.106063343439015,11,-0.85498046875,-20.04498291015625,-20.202491760253906,-31.144989013671875,-11.5999755859375,2,-0.061277696846807506,1.353383889953306,361.9599914550781,1.4745286874322572,358.2699890136719,-1.3393057166611075,361.8500061035156,-0.061277696846807506
9397,2020-11-27,361.0899963378906,365.1099853515625,358.9200134277344,359.2300109863281,112200.0,0.001664418207910634,-3.991952155936208,-1.1771931857688764,61.32838129038697,68.24945893031362,0.7856473464834153,-13.45647467944002,-23.105755681317987,-42.10624153805645,21.25365460651569,6.189971923828125,18.341217093858006,9.476498413085949,-22.078986876474914,41.03198370264681,-6.301244231694454,25.254241057866352,-19.499404043273728,43.78238205421474,-18.22832843271639,15.777742644780428,11,1.510009765625,-20.644989013671875,-20.55249786376953,-27.919998168945312,-10.100006103515625,4,-0.019108792728856683,-1.023964549606513,360.489990234375,1.353383889953306,361.9599914550781,1.4745286874322572,358.2699890136719,-0.019108792728856683
9398,2020-11-30,355.29998779296875,362.3900146484375,354.1099853515625,361.7699890136719,521100.0,-0.016034807398828788,1.1478528991501842,-3.4785226750672704,44.35216332800065,65.20493393501144,7.225785304399949,-4.69791163350493,-16.47899015281871,-35.26129201189053,21.438654022088365,8.280029296875,17.61500392231659,1.6489898681640511,-24.655560050809527,27.95353978713763,-11.50328509132271,14.801264827650812,-12.052830303606981,10.818204012784092,-45.765550361596894,13.152274959486782,11,6.0,-14.85498046875,-15.407485961914062,-22.129989624023438,-0.239990234375,0,-0.022319147053846855,-3.991952155936208,361.0899963378906,-1.023964549606513,360.489990234375,1.353383889953306,361.9599914550781,-0.022319147053846855
9399,2020-12-01,359.0799865722656,363.5299987792969,356.69000244140625,359.0400085449219,386600.0,0.010638893636831348,-1.8860803502446561,-0.006178982967704201,50.28073655058377,62.72322657626602,2.1724034095494744,-5.722558608512486,-19.306896444778886,-37.96547486637178,22.033559165888285,8.230010986328125,18.40404244906432,3.4934890747070426,-17.70030343019971,24.687281579613796,-7.103407177746362,14.090385327160448,-14.275657799843714,45.18182927911932,-9.27263506071747,10.596896252453384,12,2.220001220703125,-18.634979248046875,-19.332489013671875,-25.909988403320312,-8.92999267578125,1,-0.024646251300213917,1.1478528991501842,355.29998779296875,-3.991952155936208,361.0899963378906,-1.023964549606513,360.489990234375,-0.024646251300213917
9400,2020-12-02,360.9100036621094,362.7999877929688,356.2300109863281,360.2099914550781,539800.0,0.005096405141686855,1.9330381471389155,17.509923664122137,50.60660585003974,60.48956891361015,0.2950279517380068,-5.396392763610152,-20.383131811652675,-38.68980944635473,23.578748295612648,6.569976806640682,17.866333486992744,3.7790054321288835,-13.756364568909646,21.314375433167413,-4.98867956839041,12.546690432648177,-14.641933883610932,61.81834827769887,9.495809357644447,8.767685000519277,12,0.389984130859375,-20.464996337890625,-23.482505798339844,-27.740005493164062,-21.410003662109375,2,-0.020642298998190367,-1.8860803502446561,359.0799865722656,1.1478528991501842,355.29998779296875,-3.991952155936208,361.0899963378906,-0.020642298998190367
9401,2020-12-03,359.69000244140625,365.4800109863281,354.29998779296875,359.04998779296875,439800.0,-0.0033803474781078924,-1.205129594183009,0.9142906966605633,58.008291832705766,58.41545273680945,1.5529236654047622,-2.5491942862884684,-18.17264662820486,-36.422905461101436,24.173821697605003,11.180023193359375,15.191071920811169,1.4430038452148324,-13.436977955006853,16.322985645436518,-5.99698705489601,8.882994745325675,-12.046016117195848,49.07655680900119,-4.44427259050871,7.439990900110847,12,1.1649932861328125,-19.2449951171875,-22.5675048828125,-26.520004272460938,-20.220001220703125,3,-0.0447329540122865,1.9330381471389155,360.9100036621094,-1.8860803502446561,359.0799865722656,1.1478528991501842,355.29998779296875,-0.0447329540122865
9402,2020-12-04,363.4700012207031,366.80999755859375,360.0,360.6700134277344,467100.0,0.010509045994161692,-2.28984225269055,4.374880793438871,56.22395318171023,56.80715870690319,-3.2631436180880087,-4.645665864100806,-20.960035830457173,-39.25272660582186,24.877540961670917,7.1199951171875,12.951413114248794,4.003002929687511,-7.97478883888715,15.980794698262173,-1.9858929545998194,9.991898813974842,-14.532653343523464,73.70084151540055,17.648666768062427,5.988895884287318,12,-3.010009765625,-23.024993896484375,-28.447509765625,-30.300003051757812,-27.660003662109375,4,-0.040113314780584886,-1.205129594183009,359.69000244140625,1.9330381471389155,360.9100036621094,-1.8860803502446561,359.0799865722656,-0.040113314780584886
9403,2020-12-07,353.1400146484375,364.0,352.30999755859375,360.5400085449219,365700.0,-0.028420465341218448,-1.5805664934198782,-2.642866485013624,36.546492414795075,53.645009811355244,6.371423312572688,7.005123019259486,-10.011998996042507,-28.007815877026474,25.25436576743669,11.69000244140625,10.765592863490895,-6.9374847412109375,-15.768369746027815,1.8934002636059404,-11.352927243619376,-2.5220422388024986,-2.986906911466747,5.724255792025862,-43.229525750522406,4.415442502408453,12,6.41998291015625,-12.6400146484375,-20.107513427734375,-19.970016479492188,-26.0,0,-0.006088305841531194,-2.28984225269055,363.4700012207031,-1.205129594183009,359.69000244140625,1.9330381471389155,360.9100036621094,-0.006088305841531194
9404,2020-12-08,359.760009765625,360.5899963378906,351.0299987792969,353.1400146484375,359500.0,0.01874609175563946,1.3091870056538821,-0.8945946726162246,48.55390744815095,51.974318527571604,-0.016746133621381887,0.09878683896801022,-16.208936482316517,-33.70677742255964,23.947403888521325,9.55999755859375,7.2463237709228,-0.1324905395507585,-8.818857004340657,8.55387592523914,-4.475673771945708,4.210692692844191,9.44000244140625,55.32326781787697,7.82373638444124,4.343183232394956,12,-0.8400115966796875,-17.115005493164062,-27.12250518798828,-26.590011596679688,-33.69000244140625,1,-0.013064298642011973,-1.5805664934198782,353.1400146484375,-2.28984225269055,363.4700012207031,-1.205129594183009,359.69000244140625,-0.013064298642011973
9405,2020-12-09,354.0400085449219,362.8800048828125,352.1499938964844,361.1000061035156,528400.0,-0.015899491509435926,1.020718628949758,-1.0664656746141505,44.78579249154909,50.07625826532469,4.98598992344489,5.748054472760316,-9.93922106470427,-27.053887386316546,23.352956734032023,10.730010986328125,4.611037309918004,-5.62049255371096,-14.682926101968178,3.4419409945462576,-10.15170932783957,-1.0892757795823513,14.796603393554676,19.074841561927673,-25.885031967750937,4.5312167741286045,12,4.8799896240234375,-7.2050018310546875,-22.25251007080078,-20.870010375976562,-32.0,2,-0.010987500154079122,1.3091870056538821,359.760009765625,-1.5805664934198782,353.1400146484375,-2.28984225269055,363.4700012207031,-0.010987500154079122
9406,2020-12-10,347.3500061035156,354.9100036621094,346.5299987792969,354.42999267578125,365300.0,-0.018896176364082917,1.084576113567782,1.0028313060317624,33.20249151832576,46.95115940176234,10.746142688646216,12.05676484629248,-2.8481152286202587,-19.560381315346888,22.47910327173783,8.3800048828125,2.78657445756852,-11.675994873046875,-22.273502391859324,-1.0784873542344258,-16.9747486324531,-6.37724111364065,21.130473571777316,4.043428863791975,-33.382051337461164,5.298753759406229,12,9.319992065429688,5.44000244140625,-16.420005798339844,-14.180007934570312,-15.160003662109375,3,-0.02259970049108395,1.020718628949758,354.0400085449219,1.3091870056538821,359.760009765625,-1.5805664934198782,353.1400146484375,-0.02259970049108395
9407,2020-12-11,349.1099853515625,351.3500061035156,344.42999267578125,346.2900085449219,371900.0,0.005066875535111981,-1.116209292450409,-0.39830256425729643,38.797030252969506,46.33392239342554,7.9434239407463,10.806745975073852,-4.471635365025236,-20.58277193858055,22.07793458366124,6.920013427734375,0.8446740254068459,-9.888014221191384,-20.59203430164149,0.8160058592587234,-15.240024261416409,-4.5360041809663585,18.492475087890625,23.91410794205249,-12.117366852780044,5.352010040225041,12,6.510009765625,3.680023193359375,-16.29498291015625,-15.939987182617188,-17.689971923828125,4,-0.027613028946025908,1.084576113567782,347.3500061035156,1.020718628949758,354.0400085449219,1.3091870056538821,359.760009765625,-0.027613028946025908
9408,2020-12-14,347.260009765625,351.7200012207031,346.30999755859375,350.17999267578125,339400.0,-0.005299119657303786,-1.2448113864583201,-1.0354634489475678,40.0145253332551,45.193232258166795,9.53578231457334,12.615156530723311,-2.282086999537171,-18.216429070098684,21.652930620013084,5.410003662109375,-0.956242572099768,-11.300990295410145,-23.170537794894074,0.5685572040737839,-17.23576404515211,-5.3662165456681805,18.952102608007806,15.33883586681443,-22.019236500202176,5.9347737497419635,12,8.3599853515625,5.6750030517578125,-14.44500732421875,-14.090011596679688,-22.779998779296875,0,-0.03297244682668521,-1.116209292450409,349.1099853515625,1.084576113567782,347.3500061035156,1.020718628949758,354.0400085449219,-0.03297244682668521
9409,2020-12-15,352.92999267578125,354.57000732421875,345.5199890136719,348.3900146484375,450200.0,0.01632777386023543,1.3145805202812921,-1.5547960953993436,42.09419898374407,44.24740927302283,3.242683559907846,6.014673108642455,-7.583131568485783,-23.325285171605287,20.557870785654057,9.050018310546875,-2.700889034627835,-4.844506835937523,-15.956908233604793,6.267894561729747,-10.40070753477113,0.7116938628960838,11.975192515980439,46.0704302231338,9.598641104819514,5.556200698833625,12,2.69000244140625,3.885009765625,-20.114990234375,-19.759994506835938,-24.79998779296875,1,-0.07307391993469847,-1.2448113864583201,347.260009765625,-1.116209292450409,349.1099853515625,1.084576113567782,347.3500061035156,-0.07307391993469847
9410,2020-12-16,354.1099853515625,355.32000732421875,351.8399963378906,354.7200012207031,274100.0,0.003343418525682651,2.8452563605402035,-0.13436537918610436,44.385770051281604,42.73379574175348,1.1137972521260622,4.489941800443717,-8.189756419971218,-23.8626145692769,19.435462148447584,3.480010986328125,-2.276892527965913,-3.2995132446288835,-14.388656518873347,7.78963002961558,-8.844084881751087,2.24505839249332,9.566688289240346,88.88870206588874,50.175740625153615,5.544571637122225,12,1.510009765625,2.70501708984375,-14.204986572265625,-16.224990844726562,-30.949981689453125,2,-0.07918437544060075,1.3145805202812921,352.92999267578125,-1.2448113864583201,347.260009765625,-1.116209292450409,349.1099853515625,-0.07918437544060075
9411,2020-12-17,352.0,355.5199890136719,349.0,354.739990234375,407700.0,-0.0059585593144675375,2.0325616385856837,4.491670418730302,42.20811937081285,41.176480873876,2.255422554269842,6.251799167187755,-5.679645057027983,-21.04034599549982,18.083958736983057,6.519989013671875,-2.7318806298755476,-4.9849990844726335,-16.22658042823207,6.256582259286802,-10.605789756352351,0.6357915874070841,10.52187278290154,68.25978200150249,28.941030217841714,5.620790671879705,12,2.214996337890625,4.81500244140625,-12.095001220703125,-14.115005493164062,-33.79998779296875,3,-0.08511361208829016,2.8452563605402035,354.1099853515625,1.3145805202812921,352.92999267578125,-1.2448113864583201,347.260009765625,-0.08511361208829016
9412,2020-12-18,354.3500061035156,355.5,349.6400146484375,353.8599853515625,954400.0,0.00667615370316943,3.2006934797589226,-0.17884032789806648,49.13464836906695,42.5751648687951,-1.7034361432791911,2.98862746259465,-7.66747056210113,-22.85261021043243,16.523189977432047,5.8599853515625,-3.354329458784207,-1.9579925537109375,-12.001369001628177,8.085383894206302,-6.979680777669557,3.0636956702476823,7.086353872958682,88.3001708984375,43.50184370412437,5.021688223958628,12,-0.69500732421875,2.464996337890625,-14.417510986328125,-16.465011596679688,-29.92999267578125,4,-0.06253704890761536,2.0325616385856837,352.0,2.8452563605402035,354.1099853515625,1.3145805202812921,352.92999267578125,-0.06253704890761536
9413,2020-12-21,346.1300048828125,351.5,340.25,350.7200012207031,580600.0,-0.023197406742253124,2.6585402162532317,-9.366942766394718,39.08646726570284,41.52322707074531,6.054298068350931,10.509361541048747,0.7766931198700604,-14.073497977905333,15.23035030131915,14.100006103515625,-4.73866324603739,-9.391993713378895,-20.05083228516952,1.26684485841173,-14.721412999274207,-4.062574427483582,14.285973055620218,38.50693590904276,-5.984993882468267,5.329419285895316,12,5.43499755859375,8.595001220703125,-5.125007629394531,-8.245010375976562,-28.010009765625,0,-0.04249845794229368,3.2006934797589226,354.3500061035156,2.0325616385856837,352.0,2.8452563605402035,354.1099853515625,-0.04249845794229368
9414,2020-12-22,348.0,348.6199951171875,334.1300048828125,338.0,762700.0,0.005402580217859443,1.5782923173830883,-2.1786509756989463,39.127484729620605,40.894526208308804,2.6157954195596176,8.253685733659381,-1.1480814372137047,-15.368789937409474,14.609202774842686,14.489990234375,-6.334020025007703,-7.0084991455078125,-18.091030363145364,4.074032072129739,-12.549764754326588,-1.4672335366890366,10.802699703358087,64.84341003870699,21.611921152094332,5.541265608818768,12,-3.1750030517578125,3.665008544921875,-4.900001525878906,-10.115005493164062,-22.510009765625,1,-0.06758617532664335,2.6585402162532317,346.1300048828125,3.2006934797589226,354.3500061035156,2.0325616385856837,352.0,-0.06758617532664335
9415,2020-12-23,339.4200134277344,354.9700012207031,339.3699951171875,354.9700012207031,504900.0,-0.024655133828349496,1.0064332282716635,-1.554998779296875,34.8119116164099,41.07335066365149,9.950214458428547,15.872229369171691,7.157660754649271,-6.208180657380808,13.635883533206314,15.600006103515625,-6.027608555749396,-14.46148681640625,-27.049551151294622,-1.8734224815178777,-20.755518983850436,-8.167454648962064,16.915416793569136,24.731241091899495,-17.027202132490356,6.294032167444178,12,5.4049835205078125,11.889984130859375,7.1974945068359375,-0.9950103759765625,-8.20001220703125,2,-0.03326264833622028,1.5782923173830883,348.0,2.6585402162532317,346.1300048828125,3.2006934797589226,354.3500061035156,-0.03326264833622028
9416,2020-12-24,338.3999938964844,342.25,336.3999938964844,341.1099853515625,185500.0,-0.003005183816207624,1.3446820742081669,0.174276114628431,30.404843891180377,40.14088551234158,10.691487853037756,15.97132673019189,7.93396305200298,-4.653880306893257,12.732467788331245,5.850006103515625,-7.18301420348655,-14.377006530761719,-28.32645269598123,-0.427560365542206,-21.351729613371504,-7.402283448151934,16.57000732421875,19.981235326710955,-17.004024172262756,6.974723082609769,12,6.4250030517578125,12.910003662109375,8.217514038085938,0.0250091552734375,-6.790008544921875,3,-0.04503543294695467,1.0064332282716635,339.4200134277344,1.5782923173830883,348.0,2.6585402162532317,346.1300048828125,-0.04503543294695467
9417,2020-12-28,354.19000244140625,358.17999267578125,342.1400146484375,342.1400146484375,887800.0,0.046660782593725525,-1.6622397139195753,-4.446503980811027,50.756149234312645,41.33439927912576,-4.807722961174591,-0.3816859121760672,-7.830717889786911,-19.785700426020753,11.53058461550433,19.779998779296875,-7.315942856336221,1.7580017089843523,-11.656826358617423,15.172829776586127,-4.949412324816535,8.46541574278524,-20.05999755859375,83.4095955943,40.715636264657995,6.707414033800875,12,-8.035003662109375,-2.8800048828125,-7.499992370605469,-15.764999389648438,-15.92999267578125,0,-0.10161210081114258,1.3446820742081669,338.3999938964844,1.0064332282716635,339.4200134277344,1.5782923173830883,348.0,-0.10161210081114258
9418,2020-12-29,347.3699951171875,357.95001220703125,343.6400146484375,357.6400146484375,413500.0,-0.019255222556280316,1.628095190055038,-0.8522846419182787,41.10295516283505,41.224261076802534,2.268034544834677,6.127948230413153,-1.0647542473371345,-12.389340063102964,10.885605795258089,14.30999755859375,-6.228088966424991,-4.665505981445335,-18.191722002452764,8.860710039562093,-11.428613991949021,2.0976020290583506,-12.758990478515614,55.05196238912787,13.379037277079306,6.76310801050371,12,-1.214996337890625,3.4950103759765625,2.1725082397460938,-8.944992065429688,-2.389984130859375,1,-0.06606782972637226,-1.6622397139195753,354.19000244140625,1.3446820742081669,338.3999938964844,1.0064332282716635,339.4200134277344,-0.06606782972637226
9419,2020-12-30,350.2300109863281,353.32000732421875,346.75,350.1400146484375,303700.0,0.008233341708675068,1.0956997882748047,-0.008763015261731564,47.146922325242535,41.5310557739093,-1.134561773227233,2.709855065997317,-3.7184503791161205,-14.761971664409202,10.105668173511734,6.57000732421875,-5.6468822645184105,-1.3629913330078125,-14.492082253049034,11.766099587033409,-7.927536793028423,5.201554127012798,-15.147626586914043,63.498704614207625,18.183755393973442,6.564545460020614,12,-4.07501220703125,0.239990234375,-0.6875076293945312,-11.805007934570312,-1.08001708984375,2,-0.09168265100615292,1.628095190055038,347.3699951171875,-1.6622397139195753,354.19000244140625,1.3446820742081669,338.3999938964844,-0.09168265100615292
9420,2020-12-31,353.4599914550781,354.0,348.8999938964844,350.510009765625,279500.0,0.009222454865171592,1.5310211654234978,32.77890810444218,54.8254552816528,42.93298198622485,-4.991331988692934,-1.166696134554627,-6.775761206529751,-17.58286749207332,9.369638904512758,5.100006103515625,-4.916241377885001,2.2394897460937386,-10.180154160610584,14.659133652798062,-3.970332207258423,8.4493116994459,-17.915654890136693,78.32873514579921,26.64510707735878,6.209821953352169,12,-7.30499267578125,-2.989990234375,-3.9174880981445312,-15.034988403320312,-4.1199951171875,3,-0.0791320146462966,1.0956997882748047,350.2300109863281,1.628095190055038,347.3699951171875,-1.6622397139195753,354.19000244140625,-0.0791320146462966
9421,2021-01-04,343.6000061035156,354.739990234375,342.29998779296875,353.94000244140625,850100.0,-0.02789561927779205,1.0837574025748309,-3.5051052604355246,46.142008349711816,42.60046642851872,3.969213179298663,7.827374872452992,3.3061024762957913,-7.39779620524763,8.132667720394537,12.44000244140625,-4.963775404709168,-6.8159957885742415,-19.00806393197371,5.376072354825226,-12.912029860273947,-0.7199617168745363,-7.602956416357415,9.102203585249564,-44.18998303691483,6.096034071699731,1,2.55499267578125,6.8699951171875,5.942497253417969,-5.1750030517578125,5.399993896484375,0,-0.03603028132392638,1.5310211654234978,353.4599914550781,1.0956997882748047,350.2300109863281,1.628095190055038,347.3699951171875,-0.03603028132392638
9422,2021-01-05,348.8900146484375,349.0400085449219,338.4200134277344,342.20001220703125,507500.0,0.01539583367564945,2.0386294575809436,-0.6470023994970796,51.08884797226222,43.93406428480311,-2.432553070352469,1.4641316698124456,-1.6898574416304655,-12.35356653696806,6.851640512893573,10.6199951171875,-5.179663676187829,-0.7969879150390398,-11.333779944945547,9.739804114867468,-6.065383929992322,4.4714080999142425,-12.449306101506806,53.609840630415384,-4.297993672516981,5.268396014953258,1,-2.735015869140625,1.579986572265625,1.149993896484375,-10.465011596679688,-7.83001708984375,1,-0.049528586578459044,1.0837574025748309,343.6000061035156,1.5310211654234978,353.4599914550781,1.0956997882748047,350.2300109863281,-0.049528586578459044
9423,2021-01-06,350.989990234375,356.6000061035156,349.239990234375,350.0,414700.0,0.006019018882078342,-4.8645316603443245,0.14798054904250563,48.63916715402906,44.99091788751515,-4.213763556230219,-0.8486899146947735,-3.4514577851358013,-14.089169237951864,6.487559773326219,7.709991455078125,-5.050293668186896,1.4104888916015739,-9.021317622987965,11.842295406191113,-3.8054143656931956,6.626392148896343,-14.114496004867306,69.14181447050805,9.334418096895874,5.215903257294767,1,-3.6999969482421875,-0.519989013671875,0.5325164794921875,-12.564987182617188,-8.54998779296875,2,-0.03626878493101615,2.0386294575809436,348.8900146484375,1.0837574025748309,343.6000061035156,1.5310211654234978,353.4599914550781,-0.03626878493101615
9424,2021-01-07,355.05999755859375,357.260009765625,349.0400085449219,351.8599853515625,701100.0,0.011595793149260514,1.163147792706334,3.232367447595561,50.64042903190502,46.74964204479239,-8.020426861238661,-5.574681102362888,-6.8341643906547915,-17.726880903491406,6.289180574469014,8.220001220703125,-5.535106982707134,5.715496826171886,-3.9330195068549756,15.364013159198748,0.891238659658427,10.539754992685346,-17.758413360160603,88.32265055908408,30.86394929454341,4.824258166513438,1,-7.7700042724609375,-4.589996337890625,-4.1875,-16.634994506835938,-9.959991455078125,3,-0.028389530337340152,-4.8645316603443245,350.989990234375,2.0386294575809436,348.8900146484375,1.0837574025748309,343.6000061035156,-0.028389530337340152
9425,2021-01-08,350.1499938964844,358.45001220703125,348.9100036621094,353.9200134277344,398400.0,-0.013828659088240713,-2.052802734375,-1.17812660931927,48.79822913201538,48.79335151599628,-1.5961657478457596,-1.0235268681311709,-1.1211340085751544,-12.481394595334905,5.879345959112965,9.540008544921875,-4.782048970175538,0.9999938964843977,-8.403703978714645,10.403691771683441,-3.7018550411150954,5.701842834083891,-12.430841528504288,58.56206282385886,2.3676079436121213,4.70184893759952,1,-1.7149810791015625,0.32000732421875,0.722503662109375,-11.724990844726562,-11.040008544921875,4,-0.0028559189416853537,1.163147792706334,355.05999755859375,-4.8645316603443245,350.989990234375,2.0386294575809436,348.8900146484375,-0.0028559189416853537
9426,2021-01-11,339.5,351.3299865722656,338.5799865722656,348.6499938964844,492800.0,-0.030415519297803728,-1.3202867924947448,2.4270415101670766,41.29236072662409,47.74181945958644,10.31053630719498,9.495025279955485,10.49774465077627,-1.518994272023292,6.183268405597042,12.75,-4.409791314206814,-9.257499694824219,-19.587238850744882,1.0722394610964443,-14.422369272784579,-4.092630116863859,-0.9516132384578668,5.391845422286822,-44.81061112551373,5.164869577960337,1,8.935012817382812,10.970001220703125,11.37249755859375,-1.0749969482421875,0.95001220703125,0,0.028983788918676368,-2.052802734375,350.1499938964844,1.163147792706334,355.05999755859375,-4.8645316603443245,350.989990234375,0.028983788918676368
9427,2021-01-12,339.4700012207031,341.3800048828125,335.17999267578125,338.2799987792969,389200.0,-8.836164741343744e-05,1.475049948832903,-0.1300549983824005,45.67981005298609,48.250358891825435,8.976939606075746,9.239505241991765,11.375053657622516,-1.1692809408550602,6.8160399084530425,6.20001220703125,-2.8954428704836914,-8.805499267578114,-19.934679446926395,2.3236809117701682,-14.370089357252255,-3.2409091779039727,18.980010986328125,18.43577543697673,-31.872724303621506,5.5645900896741445,1,7.345001220703125,11.0,11.180000305175781,0.975006103515625,4.019989013671875,1,0.02807316919029046,-1.3202867924947448,339.5,-2.052802734375,350.1499938964844,1.163147792706334,355.05999755859375,0.02807316919029046
9428,2021-01-13,335.80999755859375,339.67999267578125,334.2300109863281,339.1400146484375,494500.0,-0.010781523106455193,1.4716620763151702,-2.798327947889419,42.27209129194571,47.7087109992369,12.096822409368144,12.646092022084645,16.030426149058826,2.7679706176028276,7.5208516207776395,5.449981689453125,-0.9895600093535677,-11.893002319335949,-24.34189571645595,0.5558910777840538,-18.11744901789598,-5.668555620775919,22.174614257812493,6.523478499724687,-40.213688143041566,6.224446698560015,1,10.530014038085938,13.2550048828125,14.642501831054688,4.635009765625,4.69000244140625,2,0.01563384067826612,1.475049948832903,339.4700012207031,-1.3202867924947448,339.5,-2.052802734375,350.1499938964844,0.01563384067826612
9429,2021-01-14,327.1400146484375,336.5,326.510009765625,336.5,688300.0,-0.025818120285842516,1.1346166386269676,2.810791986656647,42.22391077240478,46.308539387098236,19.162151118051895,20.32706796429187,25.427929341745994,11.661852144919635,8.158184340728447,9.989990234375,-2.1030926990019907,-19.27348632812499,-34.48006216933021,-4.066910486919767,-26.8767742487276,-11.670198407522378,29.894413134765614,1.9724634773220209,-45.58413332689112,7.603287920602602,1,15.339996337890625,17.55499267578125,22.889984130859375,13.30499267578125,9.569976806640625,3,0.0467689280059822,1.4716620763151702,335.80999755859375,1.475049948832903,339.4700012207031,-1.3202867924947448,339.5,0.0467689280059822
9430,2021-01-15,326.07000732421875,328.8900146484375,321.6099853515625,323.7699890136719,626900.0,-0.0032707931659434752,-1.1993961046444623,-0.24572883654811742,42.19719667717137,45.870226979038186,17.811355687312073,20.22566200736719,26.916927520281888,12.872452847528052,8.876338411518649,7.280029296875,-1.994596134870676,-18.941494750976574,-36.19318940901661,-1.6898000929365367,-27.567342079996592,-10.315647421956555,29.132955377929704,15.006802790941249,-34.549203649064594,8.625847329020013,1,13.959991455078125,16.17498779296875,24.712493896484375,14.375,12.239990234375,4,0.05836169642053246,1.1346166386269676,327.1400146484375,1.4716620763151702,335.80999755859375,1.475049948832903,339.4700012207031,0.05836169642053246
9431,2021-01-19,322.0400085449219,326.6000061035156,319.69000244140625,325.67999267578125,570300.0,-0.012359305329452619,1.5218940908508707,-1.5825891968633488,26.096647965849343,43.093315867214535,20.6310216519567,23.079339168816375,31.09077798290889,17.031096985039653,10.069106383081907,6.910003662109375,-2.8159934269550604,-21.47349395751951,-41.19614968824084,-1.7508382267981801,-31.3348218228802,-11.612166092158816,30.475515969179696,10.834512858465425,-33.01659266064522,9.861327865360673,1,17.029998779296875,17.029998779296875,30.837493896484375,18.404998779296875,6.009979248046875,1,0.05300576435756588,-1.1993961046444623,326.07000732421875,1.1346166386269676,327.1400146484375,1.4716620763151702,335.80999755859375,0.05300576435756588
9432,2021-01-20,332.19000244140625,333.3699951171875,319.45001220703125,319.45001220703125,599300.0,0.031517804083862844,-1.1852423202958817,-3.5000125759798784,39.24624388826529,42.04965772657412,8.787063571916747,11.788451210141375,21.150740636319085,7.050596258271639,11.023967622406158,13.91998291015625,-4.391706104328534,-10.215499877929688,-29.86457117413289,9.433571418273516,-20.040035526031318,-0.39096422982805734,17.04296986542579,62.975791074316334,19.692969673884477,9.824535648101607,1,6.760009765625,6.760009765625,22.540000915527344,8.2550048828125,-7.850006103515625,2,0.02486531715258944,1.5218940908508707,322.0400085449219,-1.1993961046444623,326.07000732421875,1.1346166386269676,327.1400146484375,0.02486531715258944
9433,2021-01-21,331.4200134277344,336.6099853515625,328.989990234375,331.19000244140625,436700.0,-0.0023179174809985215,-2.291549397892128,0.018054251384550524,36.268055918206215,40.452727380607584,7.251712941131757,12.015964500650739,22.066105648500525,7.942134904761872,10.886825606618778,7.6199951171875,-4.633196883917947,-10.249989318847668,-30.40673491940896,9.906756281713626,-20.328362119128315,-0.17161651856702065,14.239003667121551,69.75536103631882,27.830525407295248,10.078372800280645,1,7.529998779296875,7.529998779296875,22.784988403320312,9.024993896484375,13.459991455078125,3,0.03641897386282156,-1.1852423202958817,332.19000244140625,1.5218940908508707,322.0400085449219,-1.1993961046444623,326.07000732421875,0.03641897386282156
9434,2021-01-22,324.4800109863281,330.8699951171875,324.0799865722656,330.8699951171875,322500.0,-0.020940203247319933,1.1252035704222325,-27.781212684091813,29.93074787560316,38.35634057433956,10.502187010266994,18.027859866051813,28.347517668862224,14.883132643291049,10.268458488647909,7.34002685546875,-5.9796243147194446,-16.013992309570312,-37.32702674519186,5.2990421260512335,-26.670509527381057,-5.357475091759568,18.033925521988863,29.312393072712332,-7.676808646033173,10.656517217810768,1,10.909988403320312,14.470001220703125,29.79749298095703,15.964996337890625,17.91998291015625,4,0.049371266245263,-2.291549397892128,331.4200134277344,-1.1852423202958817,332.19000244140625,1.5218940908508707,322.0400085449219,0.049371266245263
9435,2021-01-25,328.1300048828125,331.3500061035156,321.0199890136719,322.3399963378906,571500.0,0.011248748067375303,-1.4507683675131682,-0.9061068738746914,38.278518969329326,38.02146926797348,3.799761846457784,14.217624038904432,24.22186511501053,11.265587893904865,10.57226842567669,10.33001708984375,-7.3340002441674415,-11.799497985839821,-33.81866481806793,10.219668846388288,-22.809081401953904,-0.7899145697257381,11.616260709350172,50.582787063087544,9.650248761172882,11.009583416114056,1,2.285003662109375,10.82000732421875,28.087493896484375,12.31500244140625,8.17999267578125,0,0.026148131669122554,1.1252035704222325,324.4800109863281,-2.291549397892128,331.4200134277344,-1.1852423202958817,332.19000244140625,0.026148131669122554
9436,2021-01-26,323.1600036621094,330.4800109863281,322.6300048828125,330.2300109863281,358700.0,-0.015146439358625807,1.0739758278439373,-1.2210702746577977,30.409601310114482,36.324779407654404,6.937764039562921,18.95940110260176,28.60480469454444,16.20641526241309,10.58799545063123,7.850006103515625,-9.501751523154269,-16.00749969482422,-39.269266174138465,7.254266784490028,-27.638382934481342,-4.376616455167095,14.150711523837515,21.6200306598992,-16.977377180672107,11.63088323965713,1,6.404998779296875,15.790008544921875,33.0574951171875,17.285003662109375,3.57000732421875,1,0.046880782661226084,-1.4507683675131682,328.1300048828125,1.1252035704222325,324.4800109863281,-2.291549397892128,331.4200134277344,0.046880782661226084
9437,2021-01-27,318.20001220703125,322.5,314.6199951171875,320.0,659000.0,-0.015348407596455504,1.3176526554828518,0.2545948979151379,26.076175971570947,34.525233260946095,9.569666953707895,22.224318444329015,33.24230211947372,20.995206719830094,11.357384903984421,8.540008544921875,-11.492793863022825,-19.167991638183594,-43.095371639833445,4.7593883634662575,-31.131681639008548,-7.20430163735864,16.967418621445745,16.280212276981494,-17.69123711259278,11.963690000824933,1,7.41497802734375,18.334991455078125,37.31498718261719,22.2449951171875,21.149993896484375,2,0.03095529606557279,1.0739758278439373,323.1600036621094,-1.4507683675131682,328.1300048828125,1.1252035704222325,324.4800109863281,0.03095529606557279
9438,2021-01-28,324.4200134277344,328.8299865722656,319.67999267578125,319.67999267578125,392300.0,0.019547457517557154,-2.8607400158381675,-2.6333627208300836,28.324843990240254,32.98089250737226,1.7478974179180682,14.964018467678784,26.561369090275207,14.824932629068257,11.88734051699243,10.629974365234375,-11.898638549057353,-11.800491333007812,-35.908770032287464,12.307787366271839,-23.85463068264761,0.2536480166319848,7.870776401162118,58.57747683821316,30.180637555498322,12.054139349639813,1,1.194976806640625,12.114990234375,30.814987182617188,16.024993896484375,16.17999267578125,3,-0.0002466465893959935,1.3176526554828518,318.20001220703125,1.0739758278439373,323.1600036621094,-1.4507683675131682,328.1300048828125,-0.0002466465893959935
9439,2021-01-29,318.1199951171875,323.3599853515625,317.4599914550781,319.79998779296875,807800.0,-0.019419326952066163,-2.9333292643229165,-0.3544272828529304,27.77854232891498,31.37881980201044,7.413476847547713,19.747559878346465,31.90961321456996,21.13200250789521,12.509997483069318,6.96002197265625,-13.083909923641102,-16.495008850097634,-40.94927448796915,7.959256787773882,-28.722141669033363,-4.267876031161904,11.696883452069756,20.920488353894225,-3.5094352236792687,12.227132818935752,1,7.4949951171875,18.415008544921875,35.02500915527344,22.32501220703125,27.720001220703125,4,0.08411923229084439,-2.8607400158381675,324.4200134277344,1.3176526554828518,318.20001220703125,1.0739758278439373,323.1600036621094,0.08411923229084439
9440,2021-02-01,325.489990234375,326.2699890136719,320.0,320.6199951171875,507000.0,0.023167343236229376,-1.052374483047969,-2.898819255222525,39.816823491311425,32.90328374928401,-0.053021866875326396,10.724535045759183,23.887585304349614,14.008861439313819,12.96894769925758,8.149993896484375,-13.594637735139713,-7.726513671875011,-30.80336028789816,15.350332944148136,-19.264936979886613,3.8119096361365905,3.339996337890625,68.5371011408483,39.97644650489255,11.538423308011575,2,0.125,11.045013427734375,22.75501251220703,14.95501708984375,27.550018310546875,0,0.051952453744992244,-2.9333292643229165,318.1199951171875,-2.8607400158381675,324.4200134277344,1.3176526554828518,318.20001220703125,0.051952453744992244
9441,2021-02-02,331.2200012207031,334.0299987792969,326.19000244140625,328.57000732421875,560200.0,0.017604261753801254,-1.1160573450131996,0.5441471362326106,44.46234321279797,33.48285034089875,-4.8544012581899665,4.236708663545414,17.5883405698562,8.44736533109102,13.752305424892047,8.540008544921875,-13.349966295620902,-1.37750244140625,-23.940045762538148,21.185040879725648,-12.658774101972199,9.903769219159699,-16.600006103515625,85.52294163612551,53.38141015625024,11.281271660565949,2,-5.605010986328125,5.31500244140625,16.847496032714844,9.225006103515625,28.82000732421875,1,0.01536741838998723,-1.052374483047969,325.489990234375,-2.9333292643229165,318.1199951171875,-2.8607400158381675,324.4200134277344,0.01536741838998723
9442,2021-02-03,331.6099853515625,332.82000732421875,328.3399963378906,331.0,418600.0,0.0011774172133991456,1.9570743695109178,0.230183681695169,47.0513802760895,34.68099749177467,-5.96231420578863,2.620105264872791,16.383356570539945,8.364796727695193,14.161493238443418,4.480010986328125,-12.993316225492947,-0.12351684570313637,-21.342545162457327,21.095511471051054,-10.733031004080203,10.48599731267393,-16.60179016113284,85.39521811678816,47.94718254762973,10.609514158377086,2,-7.2849884033203125,4.925018310546875,16.45751190185547,8.83502197265625,26.680023193359375,2,-0.014716005490789996,-1.1160573450131996,331.2200012207031,-1.052374483047969,325.489990234375,-2.9333292643229165,318.1199951171875,-0.014716005490789996
9443,2021-02-04,338.260009765625,340.17999267578125,331.70001220703125,332.1600036621094,411200.0,0.02005375202140658,-1.4159526324712757,10.000250150090054,58.034677135546524,37.803656298435044,-12.896225991557287,-5.3044798810732345,9.173519939849939,2.008572326241847,14.7022850475827,8.57000732421875,-10.863531450869004,7.163006591796886,-12.316290770647583,26.642303954241356,-2.576642089425377,16.90265527301915,-22.871378503417986,91.54937144806706,47.56441496253073,9.739648681222235,2,-10.860015869140625,-1.725006103515625,10.472488403320312,2.18499755859375,13.339996337890625,3,0.00322236240295104,1.9570743695109178,331.6099853515625,-1.1160573450131996,331.2200012207031,-1.052374483047969,325.489990234375,0.00322236240295104
9444,2021-02-05,344.9800109863281,345.6600036621094,335.9700012207031,340.239990234375,419400.0,0.019866378013053687,2.1770468019110987,0.7770518047877529,62.63193194397161,40.5095910733953,-18.330101100681873,-13.511088742811921,2.0756636970978093,-4.485104093169639,15.384478518314976,9.69000244140625,-10.295730168091438,14.387007141113259,-2.8774185390432194,31.651432821269736,5.7547943010350195,23.019219981191497,-28.59972526757815,97.34998995037029,47.646457167343264,8.632212840078228,2,-14.840011596679688,-8.44500732421875,3.5299911499023438,-4.535003662109375,2.970001220703125,4,-0.012696401945984315,-1.4159526324712757,338.260009765625,1.9570743695109178,331.6099853515625,-1.1160573450131996,331.2200012207031,-0.012696401945984315
9445,2021-02-08,349.1499938964844,349.30999755859375,343.6600036621094,345.54998779296875,339100.0,0.012087607331896955,1.8826400728682533,0.7594916334558752,68.07573601945572,44.69471715221099,-21.461768888328663,-18.71959370127047,-2.5504672289434893,-8.407964687682352,16.09019290866466,5.649993896484375,-9.299108393707058,18.60699005126952,1.5768440760056706,35.63713602653337,10.091917063637595,27.122063038901445,-31.01292510113285,99.30794249177663,42.8417356509131,8.515072987631921,2,-17.18499755859375,-12.614990234375,-0.837493896484375,-8.704986572265625,-5.92999267578125,0,-0.00948015929100976,2.1770468019110987,344.9800109863281,-1.4159526324712757,338.260009765625,1.9570743695109178,331.6099853515625,-0.00948015929100976
9446,2021-02-09,349.3399963378906,351.4100036621094,347.1300048828125,347.82000732421875,347600.0,0.0005441857216890167,-1.9517295084554915,0.42221845462637225,63.18621729848801,48.81805507742399,-19.60977926266645,-19.114627255466132,-3.1564248418446255,-8.315935161624111,16.819492290168906,4.279998779296875,-7.03381222647846,18.30499267578125,-0.30955037650460326,36.9195357280671,8.997721149638323,27.612264201924177,-28.709093241479707,91.02727929329407,33.922794251815915,9.307271526142937,2,-14.904998779296875,-12.80499267578125,-1.027496337890625,-8.894989013671875,-12.1099853515625,1,0.010591435981617492,1.8826400728682533,349.1499938964844,2.1770468019110987,344.9800109863281,-1.4159526324712757,338.260009765625,0.010591435981617492
9447,2021-02-10,349.0,353.7699890136719,346.70001220703125,351.9599914550781,429100.0,-0.0009732533962751866,1.1489335058646741,-1.9473768747364828,63.60679946693449,52.73827235261225,-16.138482179881066,-18.99810277862514,-3.264253506589341,-7.673860388050912,17.333582162487595,7.069976806640625,-5.748738070355671,17.488496398925804,-2.474266977636603,37.45125977548821,7.507114710644601,27.469878087207007,-25.29118684701922,78.38697767803437,21.937480843221927,9.98138168828119,2,-13.385009765625,-12.464996337890625,-0.6875,-8.55499267578125,-15.95001220703125,2,0.03163326230636643,-1.9517295084554915,349.3399963378906,1.8826400728682533,349.1499938964844,2.1770468019110987,344.9800109863281,0.03163326230636643
9448,2021-02-11,341.05999755859375,350.2699890136719,339.29998779296875,349.75,406700.0,-0.022750723327811584,1.2548865860390426,2.93582011072964,62.63718371161636,56.61145472846795,-6.246788991013034,-11.219865249586178,4.3130850672907854,0.6327354358672892,17.481341623503067,10.970001220703125,-3.5101424319232706,9.285993957519509,-11.049353485786696,29.621341400825713,-0.8816797641335938,19.45366767917261,-13.743843302330049,28.595504654791092,-29.994233923159193,10.167673721653097,2,-4.1750030517578125,-4.524993896484375,7.25250244140625,-0.614990234375,-4.730010986328125,3,0.05051900284309374,1.1489335058646741,349.0,-1.9517295084554915,349.3399963378906,1.8826400728682533,349.1499938964844,0.05051900284309374
9449,2021-02-12,342.44000244140625,343.05999755859375,339.75,339.75,200000.0,0.00404622322374637,-1.4609624940439725,-0.309551402263006,61.297958074362064,58.99824745991802,-4.26245142734831,-12.01065480715198,2.4571154485383317,-0.3421049820314579,16.94349302541441,3.30999755859375,-0.21753536004518992,9.900999450683571,-10.847293494269081,30.649292395636223,-0.47314702179278356,20.275145923159926,-11.949388014253543,21.70016851100805,-36.336686719193956,10.374146472476328,2,-2.4600067138671875,-5.904998779296875,6.439994812011719,-1.9949951171875,-9.42999267578125,4,0.0267492220441643,1.2548865860390426,341.05999755859375,1.1489335058646741,349.0,-1.9517295084554915,349.3399963378906,0.0267492220441643
9450,2021-02-16,345.1000061035156,349.9700012207031,343.44000244140625,345.92999267578125,361400.0,0.007767794776150749,-2.1469919918815767,-0.3085449141197559,67.97770847170099,61.61106582201836,-4.300485534211134,-13.883704384340945,-0.7167527828943321,-2.695839535950313,16.205890226347268,7.529998779296875,2.7775345290590963,11.609503173828102,-9.629285755887622,32.84829210354383,0.9901087089702401,22.228897638685964,-11.81586672598064,40.0830533604132,-21.62834314753686,10.619394464857868,2,-4.045013427734375,-8.56500244140625,3.7799911499023438,-4.654998779296875,-9.149993896484375,1,0.008258493344276419,-1.4609624940439725,342.44000244140625,1.2548865860390426,341.05999755859375,1.1489335058646741,349.0,0.008258493344276419
9451,2021-02-17,339.1099853515625,345.67999267578125,338.42999267578125,343.5899963378906,365400.0,-0.017357347568856207,-1.482878269275991,5.397690921792845,66.84928016934415,63.81083247682444,3.2703387098966914,-6.903204563338022,4.718534364098787,3.6852884282559444,15.077766116851677,7.25,6.4381471660541365,4.765983581542969,-15.899547307151806,25.431514470237744,-5.566781862804419,15.098749025890356,-3.3675440176911025,4.432808592669811,-60.421815923877865,10.332765444347373,2,3.6250152587890625,-4.9149932861328125,10.342521667480469,1.33502197265625,-2.04998779296875,2,0.012120008394561621,-2.1469919918815767,345.1000061035156,-1.4609624940439725,342.44000244140625,1.2548865860390426,341.05999755859375,0.012120008394561621
9452,2021-02-18,340.45001220703125,341.4200134277344,333.6600036621094,338.25,350200.0,0.003951599520372495,2.7487837240159223,-0.49107294909435223,64.01957136657398,64.47582072471637,3.705849727527834,-8.003001459275481,2.706048425174515,2.717314606131879,14.576002434373533,7.760009765625,8.702850902100863,5.6930099487304915,-15.120887509270744,26.506907406731727,-4.713938780270155,16.099958677731138,13.319976806640625,40.87907605700049,-23.74636022717739,10.406948729000627,2,3.264984130859375,-6.2550201416015625,9.002494812011719,-0.0050048828125,6.15997314453125,3,-0.009458073447637272,-1.482878269275991,339.1099853515625,-2.1469919918815767,345.1000061035156,-1.4609624940439725,342.44000244140625,-0.009458073447637272
9453,2021-02-19,343.489990234375,344.5899963378906,339.6099853515625,341.6600036621094,412300.0,0.008929293342175404,1.4714702207413577,0.8318074628936052,73.52993788932389,65.68671027419997,1.6603676278243142,-10.63776710792689,-0.6519112328486472,-0.06535566717445818,14.539798355128697,4.980010986328125,10.424183118819315,8.129489135742176,-12.974925082700906,29.23390335418526,-2.4227179734793367,18.68169624496369,9.877799072265645,60.26969983871149,-9.475815688916157,10.552207109221538,2,0.225006103515625,-9.294998168945312,5.1525115966796875,-3.04498291015625,-2.28997802734375,4,-0.030393905901836216,2.7487837240159223,340.45001220703125,-1.482878269275991,339.1099853515625,-2.1469919918815767,345.1000061035156,-0.030393905901836216
9454,2021-02-22,340.5,343.6300048828125,338.44000244140625,343.0,341300.0,-0.00870473760337187,1.760632426465814,-1.366130242641541,65.1524337646334,65.36189891255304,4.4120078696705605,-6.731173398438841,1.7653824504361637,3.0261782042119876,14.022090743784648,5.19000244140625,11.934030315435166,4.338499450683571,-16.23654830965239,24.913547211019534,-5.949024429484382,14.626023330851524,12.473633593750037,41.937445504316614,-26.805889292341973,10.287523880167978,2,3.214996337890625,-6.3050079345703125,7.202507019042969,-0.05499267578125,-3.19000244140625,0,-0.012246735470585524,1.4714702207413577,343.489990234375,2.7487837240159223,340.45001220703125,-1.482878269275991,339.1099853515625,-0.012246735470585524
9455,2021-02-23,336.7099914550781,342.2200012207031,330.8500061035156,340.5299987792969,454700.0,-0.011130715256745582,2.1583266223032256,1.5280029296875,55.7680049761772,64.53765309896295,6.986538517219458,-2.387841764826078,5.111247399617355,6.988054672590579,13.220968739268955,11.3699951171875,11.98672700479284,0.1194915771484375,-20.105271333538553,20.34425448783543,-9.992889878195058,10.231873032491933,15.877369540039126,39.51443464231843,-25.986655615504326,10.112381455343497,2,5.600006103515625,-2.5149993896484375,6.8775177001953125,3.790008544921875,4.600006103515625,1,-0.010988630522853815,1.760632426465814,340.5,1.4714702207413577,343.489990234375,2.7487837240159223,340.45001220703125,-0.010988630522853815
9456,2021-02-24,338.30999755859375,339.3299865722656,331.2699890136719,336.0899963378906,544000.0,0.004751881869027086,2.78405484594279,-0.5811510377554444,56.86475973684869,63.78853757339785,4.087200816190887,-2.9456798969071087,3.292204403124458,5.530249252742124,12.376553106161598,8.05999755859375,11.077546146119005,0.9619979858398438,-18.254482020362104,20.178477992041792,-8.646242017261159,10.570237988940846,13.40786924085944,54.29400842232449,-8.331608386484668,9.608240003100976,2,2.25,-4.1150054931640625,2.8274993896484375,4.3350067138671875,10.0,2,-0.006975807302749826,2.1583266223032256,336.7099914550781,1.760632426465814,340.5,1.4714702207413577,343.489990234375,-0.006975807302749826
9457,2021-02-25,328.04998779296875,339.32000732421875,326.04998779296875,336.95001220703125,424400.0,-0.030327243769519452,-1.0573634754960872,-4.009017801910784,40.259477853371315,61.30212581137062,12.363036643616567,8.527300730155218,13.152700927512797,15.728940744369481,11.015821844731198,13.27001953125,8.993746635424202,-9.790510559082009,-27.376412479197256,7.795391361033239,-18.583461519139632,-0.9975595990243846,22.833164578646915,10.78748154378711,-46.18923042003418,8.792950960057617,2,9.960006713867188,6.1450042724609375,11.02001953125,16.39501953125,25.990020751953125,3,0.02746535619843149,2.78405484594279,338.30999755859375,2.1583266223032256,336.7099914550781,1.760632426465814,340.5,0.02746535619843149
9458,2021-02-26,324.3399963378906,332.3999938964844,323.760009765625,329.7099914550781,562200.0,-0.01130922601167561,-1.646256087188163,0.6033685827538439,29.109307238963638,57.72560905188192,15.032728701003634,12.89196804490382,16.471470985901306,19.465272052073715,10.461610421437683,8.639984130859375,7.260703199029763,-13.496501159667957,-31.095290376557386,4.102288057221472,-22.295895768112644,-4.697106551223271,25.053166159006253,2.918906465980648,-46.928747935345335,8.799394608444707,2,12.525009155273438,9.854995727539062,14.610015869140625,19.985015869140625,24.529998779296875,4,0.06866248154751609,-1.0573634754960872,328.04998779296875,2.78405484594279,338.30999755859375,2.1583266223032256,336.7099914550781,0.06866248154751609
9459,2021-03-01,344.8800048828125,347.8800048828125,325.010009765625,329.30999755859375,535400.0,0.06332863284466383,1.1205366111776074,-2.899445341092496,46.753849958680426,55.36740255043519,-5.727024802446294,-5.83986881596536,-4.411936861254333,-0.9502458334047788,9.471989765553532,23.540008544921875,5.88676043959822,5.705506896972679,-9.486064090467323,20.89707788441268,-1.8902785967473505,13.301292390692709,-21.1199951171875,87.5621865368362,42.15453234515222,7.595785493720011,3,-9.05999755859375,-10.685012817382812,-5.92999267578125,-0.55499267578125,5.41998291015625,0,-0.010670356714451157,-1.646256087188163,324.3399963378906,-1.0573634754960872,328.04998779296875,2.78405484594279,338.30999755859375,-0.010670356714451157
9460,2021-03-02,342.3999938964844,346.92999267578125,342.0400085449219,343.30999755859375,401300.0,-0.00719093873583887,-5.000074890940069,-0.05844593667556517,44.90156004505442,52.928766981069664,-4.101616557348791,-2.1376453456375657,-2.3492637819932725,1.7317918110251185,8.791022673098917,4.889984130859375,5.038493038036847,2.3799957275390398,-11.423618203088381,16.18360965816646,-4.521811237774671,9.28180269285275,-18.639984130859375,77.2802151919875,36.088137615351144,6.901806965313723,3,-6.579986572265625,-8.205001831054688,-5.229988098144531,1.925018310546875,3.32000732421875,1,-0.014865643775184956,1.1205366111776074,344.8800048828125,-1.646256087188163,324.3399963378906,-1.0573634754960872,328.04998779296875,-0.014865643775184956
9461,2021-03-03,336.30999755859375,345.6099853515625,336.0400085449219,342.1199951171875,657500.0,-0.017786204574909426,-2.0141775120629,6.384587008283309,41.40360901807982,50.41588227568142,1.7315208385194865,4.5884868230529605,3.3120452970130145,7.910936213884781,8.831593544537833,9.569976806640625,4.02715844339059,-3.9645004272460938,-17.26343274249416,9.334431888001973,-10.613966584870127,2.6849657303779395,-12.06758789062502,52.03146904464272,14.90217733931923,6.649466157624041,3,-0.489990234375,-2.1150054931640625,-1.6274871826171875,8.0150146484375,16.170013427734375,2,0.014867235694142167,-5.000074890940069,342.3999938964844,1.1205366111776074,344.8800048828125,-1.646256087188163,324.3399963378906,0.014867235694142167
9462,2021-03-04,326.7300109863281,337.8900146484375,321.3900146484375,337.1499938964844,634500.0,-0.028485583663318104,1.7731035543929836,1.7934573646668277,40.503659073746526,46.74629574061726,10.237210272513153,14.529044398092651,12.2674264154561,17.488863665719975,9.30220386769333,16.5,2.0013754551943066,-13.300488281250011,-27.422373087960352,0.8213965254603295,-20.361430684605182,-6.239545877894841,21.149993896484375,20.15854400339161,-17.304578634221983,7.060942403355161,3,7.904998779296875,7.4649810791015625,7.527496337890625,17.595001220703125,28.44000244140625,3,0.06604837586581125,-2.0141775120629,336.30999755859375,-5.000074890940069,342.3999938964844,1.1205366111776074,344.8800048828125,0.06604837586581125
9463,2021-03-05,339.3500061035156,341.44000244140625,323.5299987792969,330.3900146484375,569900.0,0.03862514826565966,1.726031246879144,-0.8598854271003568,48.21779030851644,44.8646686899376,-3.3880937168199807,2.1027026849493495,-0.5784109703006379,4.915424293847366,9.848404326261706,17.910003662109375,0.6846593616051564,-0.7349929809570312,-14.836506734081922,13.36652077216786,-7.785749857519477,6.315763895605414,8.000198974609361,67.79916223514557,27.171347678891543,7.0507568765624455,3,-4.714996337890625,-3.735015869140625,-8.275009155273438,2.55999755859375,16.1300048828125,4,0.043288646462924074,1.7731035543929836,326.7300109863281,-2.0141775120629,336.30999755859375,-5.000074890940069,342.3999938964844,0.043288646462924074
9464,2021-03-08,340.6000061035156,344.44000244140625,337.989990234375,341.3299865722656,425900.0,0.003683512531361899,-1.1680668820844233,-0.08147111215561255,47.3616331765467,43.93062737886755,-5.165638043997717,0.5351778419623656,-2.1046692630445136,3.5685124534113584,9.80408961382985,6.45001220703125,-0.4603654728045967,0.734007263183571,-13.18224712313247,14.650261649499612,-6.224119929974449,7.692134456341591,6.230995166015589,75.21537972550885,33.09272644671317,6.958127193158031,3,-5.964996337890625,-4.985015869140625,-9.525009155273438,1.30999755859375,9.47998046875,0,0.02428064845999578,1.726031246879144,339.3500061035156,1.7731035543929836,326.7300109863281,-2.0141775120629,336.30999755859375,0.02428064845999578
9465,2021-03-09,345.8399963378906,349.7099914550781,340.4599914550781,344.5899963378906,533400.0,0.01538458643709606,1.0578442821062923,-1.7123745819397993,53.98084176240189,43.610192048373456,-10.028997183279841,-5.23384563445461,-7.289123563225246,-1.7976621923115772,9.25914698386701,9.25,-2.3654098895411835,6.139497375488304,-7.3850878357282,19.664082586704808,-0.622795230119948,12.901789981096556,-24.449981689453125,86.33475181279088,37.81517147347439,6.762292605608256,3,-10.289993286132812,-8.955001831054688,-14.764999389648438,-3.92999267578125,6.019989013671875,1,0.012896112370764268,-1.1680668820844233,340.6000061035156,1.726031246879144,339.3500061035156,1.7731035543929836,326.7300109863281,0.012896112370764268
9466,2021-03-10,353.0400085449219,356.94000244140625,345.9700012207031,347.57000732421875,454900.0,0.02081891129791913,-1.5305615296076367,4.3760009765625,56.96426515556404,45.46627952639487,-16.673187378498255,-12.798642582545085,-14.315906725332411,-9.059481244352241,8.58656728429525,11.100006103515625,-3.2952806244528574,13.154508972167946,-1.0112876864772602,27.320305630813152,6.071610642845371,20.23740730149052,-31.083594360351583,89.02954926680528,37.90999546989549,7.0828983293225996,3,-13.875,-13.875,-21.965011596679688,-11.1300048828125,-2.52001953125,2,-0.020734214669857587,1.0578442821062923,345.8399963378906,-1.1680668820844233,340.6000061035156,1.726031246879144,339.3500061035156,-0.020734214669857587
9467,2021-03-11,360.0400085449219,363.42999267578125,351.989990234375,355.510009765625,569300.0,0.019827781074589712,1.022994832773438,0.8281531569228022,58.77054437727811,48.76197254176315,-20.850888061400383,-19.952099897315236,-21.56680251080337,-16.03634325722078,7.852066034903721,11.44000244140625,-3.164626501975704,19.602508544921875,3.2497038566912124,35.95531323315254,11.426106200806544,27.778910889037206,-36.684250830078156,91.50379787111179,39.825632225248945,8.176402344115326,3,-17.6300048828125,-17.6300048828125,-28.965011596679688,-18.485015869140625,-16.300018310546875,3,-0.0209976596466237,-1.5305615296076367,353.0400085449219,1.0578442821062923,345.8399963378906,-1.1680668820844233,340.6000061035156,-0.0209976596466237
9468,2021-03-12,358.2900085449219,362.760009765625,357.4800109863281,359.989990234375,414700.0,-0.004860570932304187,-2.180744376729265,-0.3752719972513962,59.55321958591675,50.184124722567184,-15.397884349052447,-17.75541522041874,-19.873343518745628,-14.27346570085598,7.9471024050372066,5.279998779296875,-3.2166026830475403,16.991007995605457,-1.2107758659074648,35.19279185711838,7.890116064848996,26.09189992636192,-32.529796732421914,79.79566180192846,25.77475405614429,9.100891930756466,3,-15.8800048828125,-15.8800048828125,-27.860008239746094,-16.735015869140625,-16.589996337890625,4,-0.00870801597247528,1.022994832773438,360.0400085449219,-1.5305615296076367,353.0400085449219,1.0578442821062923,345.8399963378906,-0.00870801597247528
9469,2021-03-15,351.6000061035156,359.8900146484375,350.3299865722656,358.0,526600.0,-0.018672031822979163,-1.1387008571516348,3.764742841755677,57.75440742313551,51.612218875687304,-8.553943176626717,-10.90298404445025,-13.410987217182651,-7.496309806868112,7.808688635696074,9.560028076171875,-1.5026253537298544,9.843005371093739,-8.931624720020181,28.61763546220766,0.455690325536807,19.23032041665067,-23.579607439218762,48.498102117630175,-7.053834739298715,9.387315045556955,3,-9.19000244140625,-9.19000244140625,-19.63250732421875,-10.045013427734375,-3.95001220703125,0,0.011035281045103762,-2.180744376729265,358.2900085449219,1.022994832773438,360.0400085449219,-1.5305615296076367,353.0400085449219,0.011035281045103762
9470,2021-03-16,347.95001220703125,351.2699890136719,344.07000732421875,350.6499938964844,426500.0,-0.010381097363831637,2.6548390844661323,0.4218725413060582,54.9153655356137,53.113525155413285,-4.507945912420496,-7.408357588794672,-10.139874134279012,-3.8168652647214003,7.027001640279362,7.529998779296875,1.260889962356714,6.050511169433605,-12.873623078998548,24.97464541786576,-3.4115559547824432,15.512578293649653,-17.805037902045342,20.04136269916833,-34.196215394257976,9.462067124216066,3,-5.540008544921875,-5.540008544921875,-14.612510681152344,-6.8400115966796875,0.6099853515625,1,0.006121495302512159,-1.1387008571516348,351.6000061035156,-2.180744376729265,358.2900085449219,1.022994832773438,360.0400085449219,0.006121495302512159
9471,2021-03-17,343.2200012207031,349.4800109863281,336.489990234375,348.2099914550781,579500.0,-0.013593938268103178,2.450191291378919,1.8481570648672476,58.19734876681344,55.07949067686517,1.4587294958006396,-2.4818949540544395,-5.533653374266237,0.9947473215461287,6.990781534424747,12.990020751953125,1.4832762793228085,1.1149993896484602,-17.770814180324635,20.000812959621555,-8.327907395338116,10.557906174635036,-11.077925813469506,24.981478754375434,-33.31666496757536,9.44290678498656,3,0.2599945068359375,-0.80999755859375,-8.970001220703125,-2.5050048828125,10.5,2,0.025173311870317017,2.6548390844661323,347.95001220703125,-1.1387008571516348,351.6000061035156,-2.180744376729265,358.2900085449219,0.025173311870317017
9472,2021-03-18,337.2300109863281,344.6700134277344,334.45001220703125,342.239990234375,502000.0,-0.017452334400882452,1.070916854502336,1.0040058222026518,56.79781403879444,56.032826646896055,10.163587413785876,3.4303688171189037,0.08985125954166051,7.035369887663023,7.5194676415144865,10.220001220703125,1.9177792996511585,-4.713990783691429,-23.713765891149592,14.285784323766734,-14.21387833742051,4.7858967700376525,-3.210660542981657,9.819848177461187,-53.1914347282052,9.499887553729067,3,11.709991455078125,5.17999267578125,-1.7450103759765625,3.4849853515625,12.129974365234375,3,0.039409238781783706,2.450191291378919,343.2200012207031,2.6548390844661323,347.95001220703125,-1.1387008571516348,351.6000061035156,0.039409238781783706
9473,2021-03-19,333.04998779296875,337.9800109863281,332.94000244140625,336.44000244140625,743400.0,-0.012395169638472203,-1.7922598316031515,0.676652433193029,42.46015599167526,55.48821807079923,14.92555451369708,7.154990605489502,3.7795616311957474,11.249098568249565,7.8079305033996915,5.040008544921875,3.106417466579387,-8.37201385498048,-27.762587413336917,11.018559703375956,-18.0673006341587,1.3232729241977381,30.3800048828125,0.40810872632482464,-57.039863436881284,9.695286779178211,3,15.135009765625,9.360015869140625,3.0250091552734375,7.665008544921875,17.100006103515625,4,0.032097291197174194,1.070916854502336,337.2300109863281,2.450191291378919,343.2200012207031,2.6548390844661323,347.95001220703125,0.032097291197174194
9474,2021-03-22,336.3299865722656,337.8399963378906,331.5400085449219,334.32000732421875,371800.0,0.00984836781118803,1.5049659331525334,-0.5929116704475892,46.170342382196374,54.620384806331955,12.26606340603962,3.7382276773362264,-0.09395386064448985,8.168160467049347,8.279421099711456,6.29998779296875,5.328914193127503,-4.883514404296875,-24.40506637437636,14.63803756578261,-14.644290389336618,4.877261580742868,26.490206298828127,24.277662286237533,-29.3950627807027,9.760775985039732,3,11.155014038085938,6.08001708984375,0.38001251220703125,4.385009765625,8.870025634765625,0,0.015966538367555794,-1.7922598316031515,333.04998779296875,1.070916854502336,337.2300109863281,2.450191291378919,343.2200012207031,0.015966538367555794
9475,2021-03-23,333.010009765625,339.1499938964844,331.3500061035156,336.5299987792969,325300.0,-0.00987118882998339,-1.2806994061561663,-1.7512563958519958,47.84258065133978,53.60686430586259,15.170004370010929,7.132484771269219,2.7399790946559506,11.748471450776265,8.719368212005667,7.79998779296875,5.949810320396466,-8.018492126464821,-27.78829038747608,11.75130613454644,-17.90339125697045,1.8664070040408092,28.558975732421857,9.156112603604877,-42.876708904953034,9.884899130505632,3,14.379989624023438,9.399993896484375,5.247489929199219,7.704986572265625,18.04998779296875,1,0.043962594821588485,1.5049659331525334,336.3299865722656,-1.7922598316031515,333.04998779296875,1.070916854502336,337.2300109863281,0.043962594821588485
9476,2021-03-24,335.95001220703125,340.6300048828125,330.8299865722656,330.8299865722656,415500.0,0.008828570779225053,-2.828112985998939,-1.454557276991235,56.60080305280668,53.36578193647688,10.673254015513635,4.223135181214616,-0.3185916212279949,9.223783890381014,9.12582402012981,9.800018310546875,6.679573253200147,-4.960490417480457,-24.826545574918043,14.905564739957128,-14.89351799619925,4.972537161238336,23.805834527343734,36.9943330907808,-18.282592835309543,9.9330275787188,3,10.844985961914062,6.459991455078125,2.8449859619140625,4.764984130859375,9.19000244140625,2,0.037535302555046446,-1.2806994061561663,333.010009765625,1.5049659331525334,336.3299865722656,-1.7922598316031515,333.04998779296875,0.037535302555046446
9477,2021-03-25,337.05999755859375,338.760009765625,328.57000732421875,335.44000244140625,311600.0,0.0033040193815454533,3.059746133644587,0.3164037121586906,48.037022910947556,52.086204528146965,6.661253665502045,4.029353967562315,-1.5357246431933618,8.469848099829733,9.112260230163065,10.19000244140625,6.357327723914125,-4.301005554199207,-23.330125811783773,14.728114703385359,-13.815565682991519,5.213554574593104,20.381780362812492,70.39794322615909,16.0149298239036,9.514560128792292,3,7.170013427734375,5.350006103515625,1.404998779296875,3.654998779296875,13.55999755859375,3,0.049427412872431464,-2.828112985998939,335.95001220703125,-1.2806994061561663,333.010009765625,1.5049659331525334,336.3299865722656,0.049427412872431464
9478,2021-03-26,346.6099853515625,347.1099853515625,335.44000244140625,335.8999938964844,360500.0,0.02833319842799975,-1.0068802464503228,6.611125762941753,54.50996665187275,51.72571110911777,-5.274445495834925,-3.9702333604190017,-10.966106657608009,-0.5791987355805759,8.56725335917104,11.66998291015625,5.3037784009697475,4.1354827880859375,-13.233877754165292,21.504843330337167,-4.549197483039677,12.820163059211552,7.944615510125004,97.30312517489193,43.67342495903377,8.684680271125607,3,-6.6899871826171875,-4.199981689453125,-7.654991149902344,-5.894989013671875,4.170013427734375,4,0.007933989545081177,3.059746133644587,337.05999755859375,-2.828112985998939,335.95001220703125,-1.2806994061561663,333.010009765625,0.007933989545081177
9479,2021-03-29,341.20001220703125,346.0299987792969,340.32000732421875,344.25,349200.0,-0.015608243770138253,-1.374218026317459,-0.2847796663294818,46.526955764559474,50.79366557900064,-1.6705262186805498,1.2120506448525248,-5.217423858083862,5.21241336562349,8.62860607403704,6.28997802734375,3.205885283786529,-1.0904907226562273,-18.430499365752098,16.249517920439644,-9.760495044204163,7.579513598891708,10.756129300909379,68.12308441889788,17.860752599294372,8.670004321547934,3,-2.1750030517578125,1.209991455078125,-2.2450180053710938,-0.485015869140625,7.389984130859375,0,0.026230894986083664,-1.0068802464503228,346.6099853515625,3.059746133644587,337.05999755859375,-2.828112985998939,335.95001220703125,0.026230894986083664
9480,2021-03-30,337.30999755859375,341.0400085449219,334.6199951171875,339.80999755859375,258400.0,-0.011400980390578463,1.5887036239463483,0.8196754117388085,37.612205885392456,48.50642748106497,0.6162903182014929,4.955241369504279,-0.9924235936925356,9.311238311673094,8.88304671262957,6.58001708984375,0.8601353160912595,-4.726005554199219,-22.208077972122737,12.7560668637243,-13.467041763160978,4.0150306547625405,12.307530530974702,47.141319269552504,1.7091349402222207,8.741036208961754,3,0.529998779296875,5.100006103515625,1.6449966430664062,2.0,12.94000244140625,1,0.02339098961057906,-1.374218026317459,341.20001220703125,-1.0068802464503228,346.6099853515625,3.059746133644587,337.05999755859375,0.02339098961057906
9481,2021-03-31,341.30999755859375,344.510009765625,337.8999938964844,338.70001220703125,446800.0,0.011858527849608613,-2.140133667744321,-1.043994140625,34.518082774382165,46.03090178501916,-4.115974739607907,1.4219386291930505,-4.47413216785435,5.428069656966045,9.395681732687585,7.20001220703125,-0.8906871302370973,-0.9760055541992188,-18.255129012591624,16.303117904193186,-9.615567283395421,7.663556174996984,6.202778454439738,68.71631787041702,27.909300954984644,8.6395617291962,3,-3.470001220703125,1.100006103515625,-3.0575027465820312,-2.55999755859375,19.360015869140625,2,0.028566406110990705,1.5887036239463483,337.30999755859375,-1.374218026317459,341.20001220703125,-1.0068802464503228,346.6099853515625,0.028566406110990705
9482,2021-04-01,348.30999755859375,351.04998779296875,342.7799987792969,344.4100036621094,402100.0,0.020509214643788187,-1.3100516155980546,1.4942589214723352,42.40947893083498,46.025271000481354,-10.481204478261247,-4.088044890821891,-11.191028786381139,-1.440352592077204,8.650349572374566,9.739990234375,-1.9902461054135188,4.944995117187489,-10.877795491702614,20.76778572607759,-2.966400187257534,12.856390421632511,-19.739990234375,83.32324129143464,45.487996740249685,7.911395304445038,4,-8.5,-5.899993896484375,-10.932502746582031,-9.55999755859375,12.42999267578125,3,-0.009101039109918108,-2.140133667744321,341.30999755859375,1.5887036239463483,337.30999755859375,-1.374218026317459,341.20001220703125,-0.009101039109918108
9483,2021-04-05,354.0400085449219,355.510009765625,349.7900085449219,350.0,364200.0,0.016450894394336668,-1.5650278832666187,1.0359012480926484,51.88330012107164,46.66004408257861,-14.439088524201452,-9.129145766001443,-16.540693339431414,-7.033828952511385,8.364857760416102,7.20001220703125,-2.9996761373488425,9.940505981445312,-6.451142012072353,26.332153974962978,1.7446819846864514,18.136329978204174,-25.02040161132811,92.96313934938732,54.143681398855065,8.19582399675884,4,-12.0,-11.6300048828125,-17.937515258789062,-17.5050048828125,0.639984130859375,0,-0.009659963126174342,-1.3100516155980546,348.30999755859375,-2.140133667744321,341.30999755859375,1.5887036239463483,337.30999755859375,-0.009659963126174342
9484,2021-04-06,348.8699951171875,354.3299865722656,347.989990234375,351.5899963378906,339200.0,-0.014602907306953128,-1.8303485671078534,-0.6732662048752484,50.693803227407095,46.97684659103054,-8.161476814520654,-3.486555914101416,-10.818836315494764,-2.115697989486648,8.290812899620144,6.339996337890625,-3.5550890642647346,4.356993103027321,-12.08013160742803,20.79411781348267,-3.861569252200354,12.575555458254996,-18.79077207031247,68.21440884468623,25.90349434194536,8.218562355227663,4,-6.829986572265625,-6.459991455078125,-13.339996337890625,-12.334991455078125,-5.1099853515625,1,0.005474829274061843,-1.5650278832666187,354.0400085449219,-1.3100516155980546,348.30999755859375,-2.140133667744321,341.30999755859375,0.005474829274061843
9485,2021-04-07,350.29998779296875,350.69000244140625,345.32000732421875,346.80999755859375,283200.0,0.004098927095466998,1.5152086906803888,-1.2830840691581864,55.61903968401213,46.867761772275585,-7.689608794287835,-4.811998946737049,-11.786659150979347,-3.7154920014571076,8.610873741817034,5.3699951171875,-2.162618301473117,5.563986206054665,-11.068792406821387,22.196764818930717,-2.752403100383333,13.880375512492662,-19.203533277343695,70.41443908187402,24.84109150998158,8.316389306438019,4,-8.259979248046875,-7.889984130859375,-15.292488098144531,-13.764984130859375,2.910003662109375,2,-0.004881505893996052,-1.8303485671078534,348.8699951171875,-1.5650278832666187,354.0400085449219,-1.3100516155980546,348.30999755859375,-0.004881505893996052
9486,2021-04-08,345.7200012207031,352.7699890136719,344.9100036621094,350.8900146484375,437700.0,-0.013074469688455825,-1.3151621384750218,-1.4813833508219658,56.89234855166536,47.851686843466446,-1.7634520993315164,-0.8522207693149539,-6.6279711343988765,0.6446214037830487,8.778134371087782,7.8599853515625,-1.3802049633969773,1.3500000000000227,-14.829368858862154,17.5293688588622,-6.739684429431065,9.43968442943111,-13.647004495078079,23.09505030721322,-25.88549620863892,8.08968442943108,4,-0.654998779296875,-3.30999755859375,-10.712501525878906,-9.18499755859375,12.3599853515625,3,0.013103085627970357,1.5152086906803888,350.29998779296875,-1.8303485671078534,348.8699951171875,-1.5650278832666187,354.0400085449219,0.013103085627970357
9487,2021-04-09,352.4800109863281,353.3399963378906,345.489990234375,346.3999938964844,417700.0,0.019553423989806973,1.012825227904065,-1.1760157250709813,65.13950257785032,49.03274639079729,-6.823690087979401,-8.651197870877752,-12.558896168277329,-6.132605343392925,8.460883303340196,7.850006103515625,-0.25200186407249703,8.488009643554676,-6.455972351609262,23.431991638718614,1.0160186459727356,15.960000641136617,-19.4695337391031,71.4151223149585,15.617545787576944,7.471990997581968,4,-7.415008544921875,-10.07000732421875,-17.472511291503906,-15.94500732421875,-0.44000244140625,4,0.02323536707369178,-1.3151621384750218,345.7200012207031,1.5152086906803888,350.29998779296875,-1.8303485671078534,348.8699951171875,0.02323536707369178
9488,2021-04-12,355.1700134277344,357.1300048828125,350.80999755859375,353.0799865722656,274600.0,0.007631645363034734,1.103160417597595,0.3437534507855243,64.81601122786537,51.06486366449794,-9.132096542362888,-12.21309915765778,-14.571981791986559,-8.925429160590056,8.26193441997124,6.32000732421875,0.061691711529817894,11.334011840820324,-3.035624023395542,25.70364770503619,4.149193908712391,18.518829772928257,-21.25955487977336,83.96079165886246,23.17746581674001,7.18481793210792,4,-9.295013427734375,-11.690017700195312,-20.75501251220703,-18.635009765625,-7.170013427734375,0,0.015682564957792966,1.012825227904065,352.4800109863281,-1.3151621384750218,345.7200012207031,1.5152086906803888,350.29998779296875,0.015682564957792966
9489,2021-04-13,355.4800109863281,355.9100036621094,351.17999267578125,353.3999938964844,248300.0,0.0008728145588698943,2.2176918765180926,0.9952106999970797,68.54879463833608,54.50226241482501,-8.049998954992702,-12.877761951162597,-13.98440428255401,-9.539633498508465,8.735826268984246,4.730010986328125,1.1229838846707594,11.450009155273449,-3.4557370521358166,26.355755362682714,3.997136051568816,18.90288225897808,-20.176379658276005,86.49759630392708,18.391313235723914,7.452873103704636,4,-7.9650115966796875,-9.480010986328125,-20.355010986328125,-18.94500732421875,-12.990020751953125,1,-0.002250529666428025,1.103160417597595,355.1700134277344,1.012825227904065,352.4800109863281,-1.3151621384750218,345.7200012207031,-0.002250529666428025
9490,2021-04-14,350.0799865722656,356.69000244140625,348.69000244140625,355.5400085449219,326400.0,-0.015190796239370474,1.061853075350008,-2.6249889961559907,61.20892800165782,57.46791188452231,-0.7242153143509427,-7.705024016250604,-7.9686408235276645,-4.362543281371927,9.11137030391622,8.0,0.88835385000408,5.94348602294923,-9.109892873706656,20.996864919605116,-1.5832034253787128,13.470175471277173,-13.46677283092788,42.30754823000562,-28.505898665358174,7.526689448327938,4,-0.1249847412109375,-4.079986572265625,-14.954986572265625,-13.54498291015625,-0.6199951171875,2,-0.01805295089422665,2.2176918765180926,355.4800109863281,1.103160417597595,355.1700134277344,1.012825227904065,352.4800109863281,-0.01805295089422665
9491,2021-04-15,351.8599853515625,354.1499938964844,350.2300109863281,353.45001220703125,280200.0,0.005084548810474265,1.6220707111945782,0.2912125378673553,61.61694266624891,59.60207452179052,-0.9502485338784936,-9.280357226112073,-9.28424525335214,-6.342698932299754,8.904337016014466,4.07000732421875,1.8061342141078285,7.291485595703136,-8.14224238565373,22.725213577060003,-0.4253783949753256,15.008349586381598,-14.01576414173627,54.72497509307325,-15.474260913363473,7.71686399067844,4,-0.8399810791015625,-5.8599853515625,-15.642486572265625,-15.324981689453125,-3.42999267578125,3,0.0038367707602975365,1.061853075350008,350.0799865722656,2.2176918765180926,355.4800109863281,1.103160417597595,355.1700134277344,0.0038367707602975365
9492,2021-04-16,350.5199890136719,354.5,349.3900146484375,353.17999267578125,388600.0,-0.0038083226103466927,-1.0772499178126376,1.6729300218801582,53.523159307857846,59.784281098100095,0.8227202851842321,-7.266200785544925,-7.498422912667706,-5.330840801836246,8.491955275284816,5.1099853515625,3.796417990239263,5.286990356445301,-9.959651643673112,20.533632356563714,-2.3363306436139055,12.910311356504508,-11.518620783466474,21.682299086642416,-43.22591874006848,7.62332100005921,4,0.5000152587890625,-4.519989013671875,-11.35498046875,-13.9849853515625,4.02001953125,4,0.021567949890295424,1.6220707111945782,351.8599853515625,1.061853075350008,350.0799865722656,2.2176918765180926,355.4800109863281,0.021567949890295424
9493,2021-04-19,343.739990234375,349.1099853515625,341.8399963378906,348.8999938964844,352900.0,-0.019342687983002427,1.6057370997292788,1.9398483301400824,52.23353495886087,59.95536240159497,6.691717359172628,0.3749532204847128,-0.5565733047243384,1.1747047987184374,7.982988833153012,8.67999267578125,5.651428990519264,-2.0275085449218864,-16.18656702648957,12.131549936645797,-9.107037785705757,5.052020695861984,-3.650903805013172,12.794566434787969,-49.57102987054442,7.079529240783856,4,5.7450103759765625,1.925018310546875,-1.329986572265625,-4.714996337890625,11.760009765625,0,0.024146210933698953,-1.0772499178126376,350.5199890136719,1.6220707111945782,351.8599853515625,1.061853075350008,350.0799865722656,0.024146210933698953
9494,2021-04-20,341.70001220703125,346.0,339.2099914550781,344.9100036621094,312900.0,-0.0059346543471791025,1.5194911079781903,0.6220909257583553,53.9901962089641,59.774379793256294,8.50172264072387,2.9912296277635164,1.4082489726926042,2.9827436370349005,7.440210871023015,6.790008544921875,6.465500881838636,-4.335987854003918,-17.934059719978222,9.262084011970387,-11.135023786991098,2.463048078983263,15.42999267578125,14.244961023769825,-47.97903861452594,6.799035932987154,4,6.4699859619140625,2.529998779296875,0.709991455078125,-2.675018310546875,12.5,1,0.0184371892534545,1.6057370997292788,343.739990234375,-1.0772499178126376,350.5199890136719,1.6220707111945782,351.8599853515625,0.0184371892534545
9495,2021-04-21,347.6499938964844,348.70001220703125,342.94000244140625,344.5799865722656,470000.0,0.017412881114701628,1.2282246830212735,-0.9563911204069021,55.56530660901758,59.62693068851766,2.3873652069422633,-1.903308917379377,-4.683730288408924,-3.22585189841044,6.884454081114066,7.0,6.2175580124167595,0.8819946289062273,-11.262079073284383,13.026068331096837,-5.190042222189106,6.954031480001561,9.121610717773422,55.19946190095065,-5.947051090363125,6.072036851095315,4,0.5200042724609375,-4.79998779296875,-5.239990234375,-8.625,6.5,2,-0.01484252481720394,1.5194911079781903,341.70001220703125,1.6057370997292788,343.739990234375,-1.0772499178126376,350.5199890136719,-0.01484252481720394
9496,2021-04-22,348.55999755859375,353.0,344.5199890136719,346.0299987792969,270200.0,0.002617585727271221,-2.0558497330408056,0.824101870812541,50.245724419104114,57.97206644865697,2.1485203000559636,-1.9185299841187202,-5.7342101661437255,-4.3683315503401445,6.327834068044906,8.480010986328125,6.458448903252304,1.1614990234375,-9.876758144532573,12.199756191407573,-4.357629560547537,6.680627607422537,7.860374792480457,61.151084880334835,2.6937098047777326,5.519128583985044,4,-0.3899993896484375,-5.709991455078125,-6.149993896484375,-9.535003662109375,4.980010986328125,3,0.002582034377978548,1.2282246830212735,347.6499938964844,1.5194911079781903,341.70001220703125,1.6057370997292788,343.739990234375,0.002582034377978548
9497,2021-04-23,353.7200012207031,355.6499938964844,349.94000244140625,350.30999755859375,251500.0,0.014803774667923486,-1.7518071580371652,1.3478281847460285,49.681901190974564,56.29049866678021,-3.1481554754032572,-6.078036765608431,-10.96666589064165,-9.742746561554213,5.6525289101299325,7.089996337890625,6.343204899858449,5.488502502441406,-4.7502662749436695,15.727271279826482,0.3691181137488684,10.607886891133944,2.3561635124511326,88.2603869271922,32.75632408904646,5.119384388692531,4,-5.7700042724609375,-10.8699951171875,-10.775001525878906,-14.69500732421875,-0.739990234375,4,-0.014955356006631892,-2.0558497330408056,348.55999755859375,1.2282246830212735,347.6499938964844,1.5194911079781903,341.70001220703125,-0.014955356006631892
9498,2021-04-26,349.3599853515625,355.6400146484375,348.8599853515625,354.0899963378906,255100.0,-0.012326178486073758,-1.366497835013661,-1.387098506340669,50.49503973637345,54.28452589989547,0.3364149170345172,-1.5825737245035043,-6.475290481563206,-5.532222139920805,5.796666398112592,6.780029296875,6.395921719494368,0.9909866333007926,-9.229940148734954,11.21191341533654,-4.119476757717052,6.101450024318638,6.378855916030261,61.7396130728078,7.519323918176852,5.110463391017872,4,-1.4099884033203125,-6.509979248046875,-3.6849822998046875,-10.334991455078125,2.920013427734375,0,0.014827179443995808,-1.7518071580371652,353.7200012207031,-2.0558497330408056,348.55999755859375,1.2282246830212735,347.6499938964844,0.014827179443995808
9499,2021-04-27,350.1499938964844,352.239990234375,346.95001220703125,348.760009765625,373000.0,0.002261302318658176,-1.1117764227889892,-0.2938648842205777,49.84647504836895,53.02203112730782,-1.4406683077095295,-1.7578171393668072,-7.166539657608041,-6.529001740581236,5.860209184644194,5.28997802734375,5.27054014715759,1.33349609375,-8.33459959815633,11.00159178565633,-3.500551752203137,6.167543939703137,5.5,56.72695753227638,4.366952146301301,4.834047845953156,4,-2.720001220703125,-7.29998779296875,-4.8524932861328125,-11.125,0.730010986328125,1,0.015279183769162819,-1.366497835013661,349.3599853515625,-1.7518071580371652,353.7200012207031,-2.0558497330408056,348.55999755859375,0.015279183769162819
9500,2021-04-28,345.20001220703125,351.5299987792969,344.2300109863281,350.8900146484375,220000.0,-0.014136746467905081,1.0946968370170584,-4.093573671152875,49.471770620910554,51.67256756671466,3.066799088621565,4.019662385298659,-2.259034602920451,-1.8458943445447176,5.504424013497148,7.29998779296875,3.7773267641373423,-4.010986328125,-12.238784608796152,4.216811952546152,-8.124885468460548,0.1029128122105476,10.44000244140625,8.49389380294487,-45.6029493956532,4.113899140335575,4,2.22998046875,-2.350006103515625,-0.25251007080078125,-6.175018310546875,7.0,2,0.026071841488239267,-1.1117764227889892,350.1499938964844,-1.366497835013661,349.3599853515625,-1.7518071580371652,353.7200012207031,0.026071841488239267
9501,2021-04-29,351.05999755859375,352.75,346.2200012207031,346.3599853515625,222100.0,0.01697562324548252,-1.6224997548779292,-0.8260123357468491,48.53061453918245,51.117840370195175,-3.2615892358826954,-1.130380389375091,-7.901173007291391,-7.92190788018263,5.447389978704524,7.54998779296875,2.0695564323203257,1.3614990234374886,-6.005554412492302,8.728552459367279,-2.322027694527378,5.045025741402355,4.25141662597656,59.80732743646615,7.5747425405717905,3.683526717964885,4,-3.6300048828125,-8.209991455078125,-6.159996032714844,-12.035003662109375,-4.260009765625,3,0.008801903832335256,1.0946968370170584,345.20001220703125,-1.1117764227889892,350.1499938964844,-1.366497835013661,349.3599853515625,0.008801903832335256
9502,2021-04-30,345.1400146484375,348.94000244140625,342.1099853515625,348.510009765625,399900.0,-0.01686316570194868,2.229337411981992,-0.7170183754301669,40.27157411041631,49.78873360925689,2.0282848001459115,4.785282569584865,-1.8708420164848008,-2.3149265293942562,5.743390181823093,8.95001220703125,1.055714694924859,-4.399984741210915,-12.02471477416475,3.22474529174292,-8.212349757687832,-0.5876197247339974,9.849371081542984,22.394846532777567,-24.757557010131816,3.812365016476921,4,2.28997802734375,-2.290008544921875,-0.5375137329101562,-6.115020751953125,2.28997802734375,4,0.024337931100341104,-1.6224997548779292,351.05999755859375,1.0946968370170584,345.20001220703125,-1.1117764227889892,350.1499938964844,0.024337931100341104
9503,2021-05-03,350.6199951171875,352.54998779296875,347.3900146484375,348.6499938964844,381000.0,0.015877557617687277,-1.2984496387474767,-0.5845709421523526,45.71577839006694,48.869353851601645,-2.6520236914604425,-1.0161525346730969,-7.272523986165538,-7.914279960173303,5.459683066912556,7.40997314453125,-0.06341583952706742,1.2509963989257926,-6.097184860333925,8.59917765818551,-2.4230942307040664,4.925087028555652,4.053802727294965,79.9811846769845,36.24396962204604,3.674090629629863,5,-1.7400054931640625,-4.7449951171875,-7.29998779296875,-11.595001220703125,-2.739990234375,0,0.006730979128420245,2.229337411981992,345.1400146484375,-1.6224997548779292,351.05999755859375,1.0946968370170584,345.20001220703125,0.006730979128420245
9504,2021-05-04,350.7799987792969,352.1099853515625,348.8599853515625,349.6000061035156,388800.0,0.00045634494420632166,-1.4435776237896378,0.5989806825399284,50.67988859999502,48.32652962837692,-1.5517660861727904,-1.0811582504103399,-7.254364477974661,-8.299640515287365,5.35352765861313,3.25,-0.45114364068558643,1.3154998779297102,-6.0549876160358735,8.685987371895294,-2.3697438690530817,5.000743624912502,3.5845229373974803,81.48497642348244,36.01506749339051,3.685243746982791,5,-1.9000091552734375,-4.904998779296875,-9.614997863769531,-11.7550048828125,0.329986572265625,1,0.004276184517988391,-1.2984496387474767,350.6199951171875,2.229337411981992,345.1400146484375,-1.6224997548779292,351.05999755859375,0.004276184517988391
9505,2021-05-05,348.5899963378906,354.8500061035156,347.0199890136719,352.989990234375,419500.0,-0.0062432363561987225,-1.0769252563028442,-3.728831531578131,46.84910978992889,47.94912800291301,0.8779208691389613,1.0268126267203002,-4.78579155091802,-6.258685481749126,5.5246433210915145,7.83001708984375,-0.2942376586645423,-0.789002990722679,-8.158355137147169,6.580349155701811,-4.473679063934924,2.895673082489566,-9.3800048828125,50.863425676404006,6.293059199477412,3.684676073212246,5,0.2899932861328125,-2.714996337890625,-7.872489929199219,-9.56500244140625,4.25,2,0.006569346708108492,-1.4435776237896378,350.7799987792969,-1.2984496387474767,350.6199951171875,2.229337411981992,345.1400146484375,0.006569346708108492
9506,2021-05-06,350.25,351.04998779296875,347.1400146484375,351.04998779296875,266400.0,0.0047620519221680535,8.775082017242696,0.1818156597007886,49.74143902175279,47.95574331744393,-0.5779199285635741,-0.29135177190642025,-6.193772690358173,-7.952776606200587,5.494279093768292,3.90997314453125,-0.008537440835141297,0.644500732421875,-6.527142962229448,7.816144427073198,-2.941321114903758,4.230322579747508,-10.72720825195313,63.89326051285737,15.74909579355267,3.5858218473256596,5,-1.375,-2.7350006103515625,-10.125,-11.225006103515625,3.010009765625,3,0.005567486672466204,-1.0769252563028442,348.5899963378906,-1.4435776237896378,350.7799987792969,-1.2984496387474767,350.6199951171875,0.005567486672466204
9507,2021-05-07,360.6700134277344,362.9100036621094,350.260009765625,350.260009765625,567100.0,0.029750216781539995,-1.430353399879806,-13.012703135729,65.15670532230365,49.58481727143617,-11.072823581065393,-10.610327912135801,-15.904724585237147,-18.3747335395783,5.911644579261208,12.660003662109375,0.01381869018547377,10.655014038085938,2.0086141535709885,19.301413922600887,6.331814095828463,14.978213980343412,-20.84067739257813,85.90315815350577,31.912434414360888,4.323199942257469,5,-8.160018920898438,-9.610015869140625,-20.545013427734375,-21.64501953125,-2.870025634765625,4,-0.03845627614823788,8.775082017242696,350.25,-1.0769252563028442,348.5899963378906,-1.4435776237896378,350.7799987792969,-0.03845627614823788
9508,2021-05-10,360.739990234375,364.4100036621094,358.57000732421875,360.05999755859375,577100.0,0.00019401892044079716,-2.191278245643292,0.06532107940137491,67.66889186185739,51.56508580626822,-10.458622270061255,-10.79509022281053,-15.130604997819717,-18.41672783568498,6.0176959763701365,5.839996337890625,0.3926453159543257,10.446492004394543,0.7999914239631494,20.092992584825936,5.623241714178846,15.26974229461024,-19.987427494140604,78.89585775556476,19.056440742982723,4.823250290215692,5,-7.4799957275390625,-8.92999267578125,-19.629989624023438,-21.714996337890625,-3.899993896484375,0,-0.036896373895076495,-1.430353399879806,360.6700134277344,8.775082017242696,350.25,-1.0769252563028442,348.5899963378906,-0.036896373895076495
9509,2021-05-11,354.67999267578125,357.5899963378906,351.7099914550781,356.6400146484375,384500.0,-0.016798796148595918,2.0466462161221974,-2.8824163001525895,56.51046862803064,52.3471633626149,-4.1219338831090795,-5.057396448284635,-8.941692481995858,-12.454235733135079,5.773280568807924,9.029998779296875,0.2920610308982532,4.426495361328136,-5.135716905998095,13.988707628654367,-0.3546107723349792,9.207601494991252,-12.507983480234373,44.04828757747843,-15.701492094593888,4.781106133663127,5,-1.4199981689453125,-2.8699951171875,-12.454986572265625,-15.654998779296875,7.010009765625057,1,-0.01917217754987588,-2.191278245643292,360.739990234375,-1.430353399879806,360.6700134277344,8.775082017242696,350.25,-0.01917217754987588
9510,2021-05-12,343.760009765625,351.3699951171875,343.010009765625,349.4800109863281,464500.0,-0.030788268680659314,-1.3157850244098315,2.918335253635599,46.25000596047016,52.09376240942464,7.344674556756274,5.654755260479419,2.062922575560492,-1.7150884601164762,5.66458313748509,11.66998291015625,0.1909480018085219,-6.177488708496071,-16.171789301101967,3.816811884109825,-11.174639004799019,-1.180338412193123,20.649993896484375,3.5046738967678452,-53.751745038734875,4.9971502963029595,5,9.499984741210938,8.04998779296875,-1.535003662109375,-4.735015869140625,11.0999755859375,2,0.02138112455532193,2.0466462161221974,354.67999267578125,-2.191278245643292,360.739990234375,-1.430353399879806,360.6700134277344,0.02138112455532193
9511,2021-05-13,353.2099914550781,354.6099853515625,344.3299865722656,344.3299865722656,364200.0,0.027490055332195507,-1.315313767269228,-1.5524480747787208,49.62658486926895,53.13320804929716,-1.9760621911642602,-3.8882544705710416,-6.994543600646637,-11.25910003338629,5.475730228724678,10.8499755859375,0.29813124859333584,3.2049926757812273,-6.861949987531034,13.271935339093488,-1.8284786558749033,8.238464007437358,10.772012329101585,47.663479432715135,-5.436876871851382,5.033471331656125,5,0.5000152587890625,-1.399993896484375,-10.9849853515625,-14.18499755859375,9.58001708984375,3,-0.0010475216617267247,-1.3157850244098315,343.760009765625,2.0466462161221974,354.67999267578125,-2.191278245643292,360.739990234375,-0.0010475216617267247
9512,2021-05-14,358.0799865722656,360.0899963378906,353.4200134277344,355.25,318300.0,0.013787818111048233,-1.0554774455358948,0.3186920063234587,56.33721974685453,54.313368200051336,-5.383638416543988,-8.603963339475627,-11.098501765004016,-16.23328375726794,5.600401570413122,6.8800048828125,0.9647945269369984,7.696987915039074,-2.999429331145734,18.393405161223882,2.3487792919466415,13.045196538131506,5.482577331542984,70.42047245217367,17.652305128129697,5.348208623092413,5,-4.3699798583984375,-6.269989013671875,-14.342483520507812,-19.05499267578125,16.420013427734375,4,-0.013460614911154467,-1.315313767269228,353.2099914550781,-1.3157850244098315,343.760009765625,2.0466462161221974,354.67999267578125,-0.013460614911154467
9513,2021-05-17,352.0400085449219,358.0,348.9100036621094,353.8999938964844,287900.0,-0.01686767832282854,-1.2389167004915889,-0.6572417585972631,51.27617695858917,54.37962246211735,0.9822450049750842,-2.0135205280219566,-4.753720241549274,-10.202424275516137,5.424386437186017,9.16998291015625,1.1507870904645188,1.2420089721679801,-9.003760164513835,11.487778108849795,-3.8808755961729275,6.364893540508888,11.111504276123071,52.868886875823016,0.5766333749109762,5.122884568340899,5,1.6699981689453125,-0.230010986328125,-8.302505493164062,-13.0150146484375,23.739990234375,0,0.016361717725932534,-1.0554774455358948,358.0799865722656,-1.315313767269228,353.2099914550781,-1.3157850244098315,343.760009765625,0.016361717725932534
9514,2021-05-18,348.0,353.2699890136719,347.32000732421875,350.55999755859375,587300.0,-0.011475992633963261,-2.035718178279486,1.3763536129159284,51.914131737326464,54.94240267849485,5.125434514804908,2.6589952187373456,-0.48986646635137276,-6.224977792208563,4.901267055330507,5.949981689453125,2.2637812501320695,-3.1129989624023438,-12.535323124262447,6.30932519945776,-7.824161043332424,1.5981631185277365,14.748682759936571,29.215422466887155,-27.434889026476938,4.7111620809300545,5,5.7100067138671875,3.80999755859375,-3.3225021362304688,-8.975006103515625,29.799987792968807,1,0.025402288327271982,-1.2389167004915889,352.0400085449219,-1.0554774455358948,358.0799865722656,-1.315313767269228,353.2099914550781,0.025402288327271982
9515,2021-05-19,342.489990234375,346.6199951171875,338.0,343.5,476400.0,-0.015833361395474088,1.3779296875,0.3945354409555826,44.11319061873737,54.317041744826476,10.816648187846909,8.182110636809057,5.015650546671964,-0.6732077469544038,5.052346917924044,10.0,2.5557792906610075,-8.365008544921864,-18.446137433780734,1.716120343937007,-13.405572989351299,-3.3244441004924283,19.86391906567536,20.325898500369554,-34.44104405359475,5.040564444429441,5,8.715011596679688,8.715011596679688,4.267509460449219,-2.0449981689453125,35.77001953125,2,0.05606006819029141,-2.035718178279486,348.0,-1.2389167004915889,352.0400085449219,-1.0554774455358948,358.0799865722656,0.05606006819029141
9516,2021-05-20,349.4599914550781,350.8399963378906,340.1700134277344,342.7200012207031,396800.0,0.020350963296572155,1.246312191611842,-6.6731931351220695,52.92523062820225,52.95798900103743,4.160299282244239,1.3523262776653837,-2.1100574597538753,-7.544207708793465,5.424901852582062,10.66998291015625,2.6644424662994197,-1.4400070190429801,-11.485975299967663,8.605961261881703,-6.46299115950535,3.5829771214193897,11.919761472970208,51.878648053105294,-6.694680335738212,5.022984140462351,5,1.7450103759765625,1.7450103759765625,-1.4824905395507812,-9.014999389648438,30.1300048828125,3,0.015452395205528102,1.3779296875,342.489990234375,-2.035718178279486,348.0,-1.2389167004915889,352.0400085449219,0.015452395205528102
9517,2021-05-21,348.42999267578125,354.05999755859375,347.6000061035156,351.6499938964844,316200.0,-0.0029474011460028926,-1.6475513892449987,-0.4777456804433658,48.42196000474983,50.81944101691437,3.655920735933364,2.071918984747981,-1.4766099262972716,-6.672313397717858,5.372114015202868,6.459991455078125,3.181548970742938,-2.20550537109375,-12.217354429655074,7.8063436874675745,-7.211429900374412,2.8004191581869122,12.014570135145163,52.14996337890625,-3.5619351979123905,5.005924529280648,5,0.6150054931640625,2.7750091552734375,0.08000946044921875,-6.714996337890625,34.089996337890625,4,0.04121348957035065,1.246312191611842,349.4599914550781,1.3779296875,342.489990234375,-2.035718178279486,348.0,0.04121348957035065
9518,2021-05-24,354.5400085449219,356.44000244140625,350.2099914550781,351.6499938964844,380400.0,0.017535849374557433,-1.1594419057290344,-0.8975197369044573,52.495362006529646,50.373318058969815,-3.828676488708993,-3.8263012093819952,-7.863937788780618,-12.797613327426973,5.44458286315162,8.010009765625,3.5742910759500433,3.645509338378929,-6.494593069943278,13.785611746701136,-1.424541865782146,8.715560542540004,5.006771753567477,89.69634682792656,35.70603452670879,5.070051204161097,5,-5.4950103759765625,-3.3350067138671875,-6.030006408691406,-12.1300048828125,27.459991455078125,0,0.05629827656685782,-1.6475513892449987,348.42999267578125,1.246312191611842,349.4599914550781,1.3779296875,342.489990234375,0.05629827656685782
9519,2021-05-25,355.5,358.010009765625,354.5199890136719,354.6000061035156,330400.0,0.002707709798445812,-5.584770404491147,0.311414994720169,54.661994247323896,51.30798342417579,-5.207770183289199,-4.600819293629456,-8.880131854331466,-13.813128005127226,5.834361066858297,3.490020751953125,2.1106990437073705,4.338000488281239,-5.999750322574869,14.675751299137346,-0.8308749171468435,9.50687589370932,3.184909086549794,87.45622918217201,31.704283188546114,5.168875405428059,5,-6.4550018310546875,-4.2949981689453125,-7.924995422363281,-13.089996337890625,25.420013427734375,1,0.057046410068345654,-1.1594419057290344,354.5400085449219,-1.6475513892449987,348.42999267578125,1.246312191611842,349.4599914550781,0.057046410068345654
9520,2021-05-26,354.20001220703125,356.9700012207031,352.3299865722656,355.7900085449219,311900.0,-0.003656787040699716,1.3493853963054245,-1.7666745786850226,52.67797659392925,51.64702694913804,-2.538031267093686,-2.7320778441524567,-7.53494320439961,-12.628360061615183,5.808811931126792,4.6400146484375,0.36271622299466344,2.5880126953125,-7.435773906099541,12.611799296724541,-2.423880605393549,7.599905996018549,3.80999755859375,78.64350705890202,22.933214958642196,5.011893300706023,5,-5.1550140380859375,-2.9950103759765625,-8.000007629394531,-11.790008544921875,29.29998779296875,2,0.06662895192714813,-5.584770404491147,355.5,-1.1594419057290344,354.5400085449219,-1.6475513892449987,348.42999267578125,0.06662895192714813
9521,2021-05-27,354.1499938964844,357.7900085449219,352.4800109863281,355.6700134277344,661300.0,-0.00014121487527685161,-1.1851907668349535,0.9559893284198,44.856401619002774,50.371380490487844,-2.615722350416604,-2.570485423129469,-7.286887589299965,-12.53758633672004,5.985683582640009,5.30999755859375,-0.2750897636149716,2.3834945678710824,-7.699547163753778,12.466536299495942,-2.658026297941319,7.425015433683484,-16.149993896484375,62.92012957506999,10.573434037385894,5.041520865812423,5,-6.144989013671875,-2.9449920654296875,-8.639991760253906,-11.739990234375,28.6300048828125,3,0.06807854379403944,1.3493853963054245,354.20001220703125,-5.584770404491147,355.5,-1.1594419057290344,354.5400085449219,0.06807854379403944
9522,2021-05-28,353.5400085449219,356.8299865722656,353.25,355.6099853515625,345700.0,-0.001722392664337602,-1.701882881326654,1.3618093478959203,44.36797007823716,49.60380194822652,-3.0368107215369378,-1.3691227253214606,-6.288765083486453,-11.974445202034644,5.642784602915494,3.579986572265625,0.647722549855871,1.3535095214843977,-8.256011645388071,10.963030688356866,-3.4512510619518366,6.158270104920632,-15.144208374023435,42.69242657214065,-6.035898121372597,4.804760583436224,5,-5.535003662109375,-2.3350067138671875,-8.030006408691406,-11.1300048828125,36.069976806640625,4,0.0736832809960708,-1.1851907668349535,354.1499938964844,1.3493853963054245,354.20001220703125,-5.584770404491147,355.5,0.0736832809960708
9523,2021-06-01,352.9800109863281,359.489990234375,351.9599914550781,356.29998779296875,364800.0,-0.0015839722381026933,-1.8096927185046432,1.6038715003906883,48.545033314962865,49.229457679075004,-2.603206367498501,-0.6569346594359899,-5.204379785988465,-11.498554413037937,5.908406446274251,7.529998779296875,0.6267868868115443,0.6755111694336051,-8.91094862408471,10.26197096295192,-4.117718727325553,5.468741066192763,-14.196326647949206,13.546078308199219,-34.29644266916724,4.793229896759167,6,-4.235015869140625,-1.7750091552734375,-7.580009460449219,-10.57000732421875,33.81997680664068,1,0.08368739619221066,-1.701882881326654,353.5400085449219,-1.1851907668349535,354.1499938964844,1.3493853963054245,354.20001220703125,0.08368739619221066
9524,2021-06-02,352.2799987792969,354.6700134277344,351.8699951171875,352.6099853515625,331500.0,-0.0019831497117221986,-3.869622906881087,0.09939424022649349,58.838166234756244,50.865566080854876,-1.3770403023500535,0.16992796052682024,-4.083042645699493,-10.952559793221894,6.184007666348979,2.800018310546875,-0.3938120267899876,-0.09950103759763351,-9.6591751226361,9.460173047440833,-4.879338080116838,4.680336004921571,-12.668062205078115,5.380628934847732,-46.08459569941861,4.779837042519229,6,-2.4499969482421875,-1.0749969482421875,-6.879997253417969,-9.8699951171875,36.04000854492193,2,0.08436471364734688,-1.8096927185046432,352.9800109863281,-1.701882881326654,353.5400085449219,-1.1851907668349535,354.1499938964844,0.08436471364734688
9525,2021-06-03,350.8800048828125,351.989990234375,346.8900146484375,349.04998779296875,334000.0,-0.003974094190233757,1.518514053198704,-5.545731989272173,47.09839735184911,50.218140161260095,1.495502601701844,1.8448673660228678,-2.1622759095874358,-9.637889238427704,6.409117604530736,5.389984130859375,-0.6248784770771181,-1.6139953613281364,-11.036431546373024,7.808440823716751,-6.325213453850608,3.0972227311943357,-10.472946162187498,31.666650519768645,-19.441745355572507,4.711218092522451,6,2.30999755859375,0.3249969482421875,-5.7400054931640625,-8.470001220703125,41.19000244140631,3,0.08561333825492468,-3.869622906881087,352.2799987792969,-1.8096927185046432,352.9800109863281,-1.701882881326654,353.5400085449219,0.08561333825492468
9526,2021-06-04,352.20001220703125,354.05999755859375,349.80999755859375,352.7300109863281,360800.0,0.0037619907257457896,1.6646002544748348,-0.28961411466497683,41.96724947448905,49.500950102342216,0.6761451405726575,0.7151043273674418,-3.0302141526616992,-10.866360309120694,6.579999815381693,4.25,-0.5740553063552625,-0.39148864746096024,-9.75633564799034,8.97335835306842,-5.07391214772565,4.29093485280373,-11.029636225856223,42.142919423749504,-6.253185584925049,4.682423500264695,6,0.989990234375,-0.9950103759765625,-7.0600128173828125,-9.790008544921875,28.779998779296875,4,0.0888699225103089,1.518514053198704,350.8800048828125,-3.869622906881087,352.2799987792969,-1.8096927185046432,352.9800109863281,0.0888699225103089
9527,2021-06-07,346.79998779296875,353.1700134277344,345.3399963378906,352.0,387400.0,-0.015332266402331207,1.0769168501489443,9.81136638452237,42.71410858844526,48.41414416699951,6.504673843315686,5.29417819321759,2.7326676520229967,-5.404792230969349,5.474402573798956,7.83001708984375,0.5236387316683135,-5.098011779785168,-13.986053236781288,3.7900296772109527,-9.542032508283228,-0.6539910512871074,-4.896827241665733,10.317965263863938,-35.962765902449945,4.444020728498059,6,5.6150054931640625,4.4050140380859375,-1.6599884033203125,-4.389984130859375,32.1500244140625,0,0.10374859357782706,1.6646002544748348,352.20001220703125,1.518514053198704,350.8800048828125,-3.869622906881087,352.2799987792969,0.10374859357782706
9528,2021-06-08,347.42999267578125,348.75,345.6099853515625,347.95001220703125,329800.0,0.0018166231401040012,1.962284792998215,0.10000352125074827,49.12441402587662,47.79885747572759,5.319446790380255,3.811302039356974,2.172450451994962,-5.910525375803218,4.153734131933938,3.1400146484375,0.3657653922031727,-3.8025070190429915,-11.857078385230523,4.25206434714454,-7.829792702136729,0.22477866405074565,-4.823358937155376,22.400777166482406,-24.962973040463645,4.027285683093756,6,4.9850006103515625,3.7750091552734375,-2.2899932861328125,-5.019989013671875,21.720001220703125,1,0.12140573227695772,1.0769168501489443,346.79998779296875,1.6646002544748348,352.20001220703125,1.518514053198704,350.8800048828125,0.12140573227695772
9529,2021-06-09,347.8800048828125,348.8399963378906,346.70001220703125,348.42999267578125,244100.0,0.001295260099928086,2.124075559119665,1.0576291079812206,59.80357329200683,48.59059044218065,4.106734645704648,2.97843735735853,1.9733002671324016,-6.093952508049711,3.7775303787612153,2.139984130859375,0.7151533233339364,-3.0124954223632585,-11.028316507184684,5.003325662458167,-7.020405964773943,0.9954151200474257,-4.598036884356645,29.128534281524622,-20.760763298579135,4.00791054241071,6,4.5349884033203125,3.3249969482421875,-0.5025100708007812,-5.470001220703125,38.339996337890625,2,0.11187760826687043,1.962284792998215,347.42999267578125,1.0769168501489443,346.79998779296875,1.6646002544748348,352.20001220703125,0.11187760826687043
9530,2021-06-10,351.1099853515625,351.54998779296875,346.8500061035156,348.29998779296875,350700.0,0.009284754580356047,1.5474138643994906,-5.109199866829431,53.47366689752917,49.548064362016916,0.43844591796965915,0.3450211583561895,-0.8377073074286727,-9.018774332749729,3.721768097227733,4.699981689453125,0.31529620994200513,-0.15001373291016762,-7.429073284604783,7.129045818784448,-3.789543508757504,3.4895160429371685,-7.17969646366987,66.16958951763334,15.849014360375364,3.6395297758473126,6,1.3050079345703125,0.0950164794921875,-3.7324905395507812,-8.699981689453125,27.470001220703125,3,0.10597825047726372,2.124075559119665,347.8800048828125,1.962284792998215,347.42999267578125,1.0769168501489443,346.79998779296875,0.10597825047726372
9531,2021-06-11,352.8399963378906,353.2799987792969,351.32000732421875,351.69000244140625,236200.0,0.004927262278217048,-1.07408244659379,0.40925085253806553,59.01839663795482,51.17588953531888,-1.6728478229532584,-1.4905515312598254,-2.248955891683636,-10.36612112485409,3.88889211216661,2.170013427734375,-0.350795541488651,1.5984970092773665,-5.6615514036735135,8.858545422228246,-2.031527197198102,5.228521215752835,-8.287319396138685,94.45840924290295,42.53639188084013,3.630024206475444,6,-0.4250030517578125,-1.6349945068359375,-5.462501525878906,-10.42999267578125,36.360015869140625,4,0.11118357157208525,1.5474138643994906,351.1099853515625,2.124075559119665,347.8800048828125,1.962284792998215,347.42999267578125,0.11118357157208525
9532,2021-06-14,353.260009765625,353.260009765625,350.17999267578125,351.7200012207031,274000.0,0.00119037929966459,3.0,1.3391449725340339,46.588496719692735,50.95849658028887,-2.3878655040879835,-2.4139444732924176,-2.5644195821064386,-10.559209580370634,3.4204927798032325,3.08001708984375,-0.7656706300867882,2.2595092773437386,-4.334144878206189,8.853163432893666,-1.0373178004311967,5.556336355118674,-8.109840292168144,99.73938750094497,50.42290007645248,3.296827077774958,6,-3.2550048828125,-2.0550079345703125,-5.065010070800781,-10.850006103515625,38.899993896484375,0,0.07846911751798435,-1.07408244659379,352.8399963378906,1.5474138643994906,351.1099853515625,2.124075559119665,347.8800048828125,0.07846911751798435
9533,2021-06-15,357.79998779296875,358.8399963378906,354.0299987792969,354.45001220703125,343400.0,0.012851661387757618,-1.2959402176288075,2.1752967520757784,55.14768359019613,50.54844295311553,-6.8975827249847725,-6.851556633050734,-7.129660983780354,-14.831264568513348,3.7234808164950466,5.579986572265625,-0.4298660011481843,6.5114883422851335,-0.7433596106233722,13.76633629519364,2.884064365830909,10.138912318739358,-12.07622548907517,91.4331968336086,45.00204056715606,3.62742397645425,6,-5.709991455078125,-6.5949859619140625,-6.014991760253906,-15.389984130859375,33.27001953125006,1,0.059111305577518314,3.0,353.260009765625,-1.07408244659379,352.8399963378906,1.5474138643994906,351.1099853515625,0.059111305577518314
9534,2021-06-16,356.8399963378906,360.0,354.55999755859375,359.0,356400.0,-0.0026830393734770253,1.6153834867769505,-0.6447819115985861,55.99995561085703,51.53750498189419,-5.836502854812068,-5.476100687152041,-6.039938478701174,-13.495400318986867,4.214539033385101,5.44000244140625,-0.016974689183598457,5.1094970703125,-2.375273455762226,12.594267596387226,1.367111807275137,8.851882333349863,-10.565584916777766,75.96954274667613,32.22451252630418,3.7423852630373537,6,-4.1699981689453125,-7.7949981689453125,-4.305000305175781,-13.939987182617188,38.5,2,0.03449724718340552,-1.2959402176288075,357.79998779296875,3.0,353.260009765625,-1.07408244659379,352.8399963378906,0.03449724718340552
9535,2021-06-17,361.6900024414063,364.3999938964844,355.6199951171875,355.6199951171875,443700.0,0.013591542857553485,-1.8929120873596041,-2.810183811582558,64.06717051001905,53.99305176361974,-10.048567809888652,-9.290254075639268,-10.747281255387463,-17.99579513970008,3.950363197926003,8.779998779296875,0.23400792074124865,8.999502563476597,1.5800945217995945,16.4189106051536,5.289798542638096,12.709206584315098,-14.592055705560199,80.94239646665748,37.986106749686115,3.7097040208384886,6,-6.820007324218807,-10.49000549316412,-9.155006408691463,-18.78999328613287,27.1099853515625,3,0.06782050544311269,1.6153834867769505,356.8399963378906,-1.2959402176288075,357.79998779296875,3.0,353.260009765625,0.06782050544311269
9536,2021-06-18,354.8599853515625,362.1400146484375,352.260009765625,357.6400146484375,777500.0,-0.01888362145412148,-1.4761977605090864,-0.45799438919668556,51.99875046326204,55.02467863859938,-3.130789568529167,-2.1449109408272307,-3.703375579527858,-10.772976911799674,3.9722140727219997,9.8800048828125,-0.2550184008127303,1.8994857788085824,-5.417238543891699,9.216210101508864,-1.75887638254153,5.557847940158695,-6.37787484286531,32.911338073358074,-9.662003200177516,3.658362161350138,6,0.1450042724609375,-3.6599884033203125,-2.3249893188476562,-11.959976196289062,34.0,4,0.06684326833075738,-1.8929120873596041,361.6900024414063,1.6153834867769505,356.8399963378906,-1.2959402176288075,357.79998779296875,0.06684326833075738
9537,2021-06-21,362.7900085449219,363.3599853515625,355.6099853515625,357.3500061035156,342600.0,0.022346907289372275,1.3556388327180304,-1.956814788794239,62.144069294946256,56.471307001829345,-9.559368186329266,-9.427299867261183,-11.540881366674967,-18.18090155313314,4.412438343057909,8.5,0.24208411546391062,9.111508178710949,0.902759168683815,17.320257188738083,5.00713367369741,13.215882683724487,-13.034467365201692,86.73815934017591,38.82033779556157,4.104374505013556,6,-7.2400054931640625,-11.590011596679688,-10.030006408691406,-19.889999389648438,27.579986572265625,0,0.07279694324558328,-1.4761977605090864,354.8599853515625,-1.8929120873596041,361.6900024414063,1.6153834867769505,356.8399963378906,0.07279694324558328
9538,2021-06-22,374.5,374.95001220703125,363.010009765625,365.0299987792969,623700.0,0.03227760186132067,1.3027913067788879,1.7408082666696585,71.61476407978017,57.78366153380416,-19.026504727433405,-20.622598801990307,-23.107096869704833,-29.394716664062287,5.363164665337259,12.160003662109375,1.2163481753777319,19.823500061035134,7.401579714670561,32.245420407399706,13.612539887852847,26.03446023421742,-23.572902602938655,98.01669388007629,42.87094068909883,6.210960173182289,6,-13.599990844726562,-18.024993896484375,-21.73999786376953,-31.599990844726562,18.6400146484375,1,0.04715621805636672,1.3556388327180304,362.7900085449219,-1.4761977605090864,354.8599853515625,-1.8929120873596041,361.6900024414063,0.04715621805636672
9539,2021-06-23,375.7799987792969,378.5,370.92999267578125,372.7999877929688,649600.0,0.003417887261139896,-1.2529779610446818,0.31467904986255213,74.27843686861918,60.09530264170304,-17.805088808469293,-21.402697765052494,-24.235475327466702,-30.065465359189943,6.304768064066731,7.57000732421875,2.716046362849738,20.089498901367165,4.482077639515637,35.69692016321869,12.285788270441401,27.89320953229293,-22.450609901238522,89.6341378315764,30.21644197739147,7.803710630925768,6,-11.44000244140625,-17.529998779296875,-23.019996643066406,-32.87998962402344,18.399993896484375,2,0.04068872370693177,1.3027913067788879,374.5,1.3556388327180304,362.7900085449219,-1.4761977605090864,354.8599853515625,0.04068872370693177
9540,2021-06-24,377.7999877929688,377.9800109863281,373.5299987792969,375.3900146484375,418800.0,0.005375456437899162,2.2129825489159174,0.80871283884119,74.62481256773685,61.829348856123275,-17.47906552914037,-22.729326710439466,-25.90315992720724,-31.575950732055787,7.5545206928493025,4.45001220703125,4.094948135402888,20.929489135742244,2.4857193840798573,39.37325888740463,11.70760425991108,30.15137401157341,-21.450125580277472,97.33226955963512,34.253484741610336,9.221884875831188,6,-13.459991455078182,-19.549987792968807,-25.039985656738338,-33.82998657226568,11.570007324218693,3,0.04642670490114886,-1.2529779610446818,375.7799987792969,1.3027913067788879,374.5,1.3556388327180304,362.7900085449219,0.04642670490114886
9541,2021-06-25,378.260009765625,379.5400085449219,375.2099914550781,377.75,503500.0,0.0012176336355740336,1.8208513091711565,0.21162466759528437,83.43962143702373,65.92391826916005,-15.593925493091604,-22.441037757501363,-26.05565169679255,-31.61011341458459,8.825402142790827,4.33001708984375,5.251791973085403,20.184010314941418,-0.5238089488368018,40.89182957871964,9.830100683052308,30.537919946830527,-19.252131018456623,94.65107589343216,23.869874926148157,10.353909631889097,6,-12.360000610351562,-18.404998779296875,-27.055007934570312,-31.770004272460938,12.160003662109375,4,0.02786437306411149,2.2129825489159174,377.7999877929688,-1.2529779610446818,375.7799987792969,1.3027913067788879,374.5,0.02786437306411149
9542,2021-06-28,379.5899963378906,381.7099914550781,377.5,379.20001220703125,385000.0,0.0035160644475467073,-1.2216263658397146,0.7646601244614648,83.6824357798311,69.0944462902306,-14.300028862852116,-22.89310117595369,-27.013114203010105,-32.508410416680704,10.234017165646605,4.209991455078125,6.598663247298134,20.211497497558582,-2.4772996638792506,42.900294658996415,8.867098916839666,31.5558960782775,-17.707619419036746,88.66311661479762,11.276236476902454,11.34439858071892,6,-12.604995727539062,-16.06500244140625,-28.384994506835938,-33.09999084472656,8.220001220703125,0,0.024421057201466034,1.8208513091711565,378.260009765625,2.2129825489159174,377.7999877929688,-1.2529779610446818,375.7799987792969,0.024421057201466034
9543,2021-06-29,382.5199890136719,383.7699890136719,378.8399963378906,378.8399963378906,305000.0,0.007718835332986895,-1.6793491781798882,9.436262618358244,84.48823505462104,72.25981067287105,-14.92416630199125,-24.766345664750872,-29.310282336906937,-35.09147508886895,11.453544649772612,4.92999267578125,7.88545331420903,21.66449127197268,-3.028016049025325,46.35699859297068,9.318237611473705,34.01074493247165,-17.465193769022108,90.26479473120042,6.493749688756594,12.346253660499002,6,-14.504989624023438,-17.964996337890625,-32.394989013671875,-36.02998352050781,9.480010986328125,1,0.0205218193270289,-1.2216263658397146,379.5899963378906,1.8208513091711565,378.260009765625,2.2129825489159174,377.7999877929688,0.0205218193270289
9544,2021-06-30,382.0,383.7200012207031,381.4599914550781,383.1700134277344,365600.0,-0.001359377362246228,-1.0088703223968858,-0.3179390642363127,82.50895421914576,74.3088977516629,-11.689147184579042,-23.08945500728703,-28.08469897724649,-34.33135895964409,12.751512534081085,2.260009765625,9.664844795905196,19.658502197265648,-6.400364277284439,45.717368671815734,6.6290689599906045,32.68793543454069,-13.57646987692624,82.71493455403763,-3.146976397225828,13.029433237275034,6,-13.985000610351562,-17.44500732421875,-31.875,-35.50999450683594,9.299987792968807,2,0.029162342011616493,-1.6793491781798882,382.5199890136719,-1.2216263658397146,379.5899963378906,1.8208513091711565,378.260009765625,0.029162342011616493
9545,2021-07-01,380.9200134277344,383.8800048828125,380.1400146484375,382.6900024414063,362400.0,-0.002827189979752953,-1.2462494386759166,1.512793760922347,79.96161530907028,77.41588273453047,-8.487022532212336,-20.705117175412283,-26.488934810658463,-33.08167026044953,14.227324005739916,3.739990234375,11.034528751224684,17.076515197753906,-9.655022637440652,43.808053032948465,3.710746280156627,30.442284115351185,-9.73412070435296,65.85943632325352,-18.133713155166774,13.365768917597267,7,-11.175018310546875,-16.310012817382812,-30.795013427734375,-34.43000793457031,11.529998779296875,3,0.03481040318340334,-1.0088703223968858,382.0,-1.6793491781798882,382.5199890136719,-1.2216263658397146,379.5899963378906,0.03481040318340334
9546,2021-07-02,383.5,384.6600036621094,380.92999267578125,381.8699951171875,537700.0,0.006773040221881299,-1.1253564721430063,-0.9209124295246174,80.84456939797762,79.49371607931175,-7.350132964545878,-21.945092271246665,-28.541866528798323,-35.47826315746062,16.000859065393332,3.739990234375,12.692565032373125,18.091502380371082,-9.423296048224927,45.60630080896709,4.334103166073078,31.848901594669087,-9.775284844732369,83.79883982115686,1.7232313614113792,13.757399214297992,7,-9.664993286132812,-18.5,-33.375,-37.00999450683594,7.329986572265625,4,0.015306375794491567,-1.2462494386759166,380.9200134277344,-1.0088703223968858,382.0,-1.6793491781798882,382.5199890136719,0.015306375794491567
9547,2021-07-06,382.7799987792969,384.6499938964844,377.8999938964844,383.989990234375,456000.0,-0.0018774477723679794,4.3359709540064895,-0.742323822362016,77.63276670989985,80.16238303821393,-3.9072406922661003,-19.385241962765576,-27.458657992640838,-34.57176441257184,17.157639352787545,6.75,13.836494277570239,15.57250061035154,-11.521173091834214,42.666174312537294,2.0256637592586344,29.119337461444445,-6.8682259226608835,72.18931705731518,-8.343123175910875,13.546836851092879,7,-4.9850006103515625,-17.779998779296875,-33.17499542236328,-36.28999328613281,7.350006103515625,1,0.01995928385182566,-1.1253564721430063,383.5,-1.2462494386759166,380.9200134277344,-1.0088703223968858,382.0,0.01995928385182566
9548,2021-07-07,389.6099853515625,390.1700134277344,382.7300109863281,383.3800048828125,301100.0,0.017843112477263112,1.0244803733506058,-5.148780549320286,82.08341873518407,81.02960324561002,-9.351929133840372,-24.130361409577347,-33.69802581313286,-41.046864862390976,18.581283682105997,7.44000244140625,16.25202125247864,20.293487548828125,-6.884611621996953,47.4715867196532,6.7044379634155575,33.88253713424069,-11.94856633383182,95.43580126547018,13.734385255177429,13.589049585412551,7,-7.759979248046875,-21.85498046875,-40.004981994628906,-43.11997985839844,-0.959991455078125,2,-0.004619973462293481,4.3359709540064895,382.7799987792969,-1.1253564721430063,383.5,-1.2462494386759166,380.9200134277344,-0.004619973462293481
9549,2021-07-08,386.7999877929688,390.25,384.67999267578125,385.1900024414063,379500.0,-0.007212334550558586,-3.2357391506148088,0.2584254251900619,75.60677300210256,81.13870996053954,-5.380135027857079,-19.241601754954957,-30.343352873820493,-37.916753049264855,20.0982397608028,5.57000732421875,17.711353076260764,15.53749084472662,-10.736346629110699,41.81132831856394,2.4005721078079887,28.67440958164525,-8.899993896484432,72.06469229153585,-9.330685360080153,13.136918736918647,7,-4.069992065429744,-19.004989624023494,-36.82498931884771,-40.309982299804744,2.610015869140568,3,0.013443672107390281,1.0244803733506058,389.6099853515625,4.3359709540064895,382.7799987792969,-1.1253564721430063,383.5,0.013443672107390281
9550,2021-07-09,388.3200073242188,389.6600036621094,383.7900085449219,389.6600036621094,252600.0,0.003929730039349266,7.761210685736409,-0.8323034346803801,88.26629047839768,81.67500652069221,-5.868045986200002,-18.79461639646877,-31.130227119013114,-39.147042297499354,22.038861235511938,5.8699951171875,17.68567978553125,15.197009277343795,-10.327384396241143,40.721402950928734,2.4348124405512976,27.959206114136293,-7.950012207031307,84.37253666431963,-3.0253853106744373,12.76219683679247,7,-4.445007324218807,-20.525009155273494,-37.80250549316412,-41.830001831054744,5.100006103515568,4,0.0076740327887920845,-3.2357391506148088,386.7999877929688,1.0244803733506058,389.6099853515625,4.3359709540064895,382.7799987792969,0.0076740327887920845
9551,2021-07-12,392.0700073242188,392.25,387.2699890136719,387.30999755859375,246600.0,0.00965698374863555,-1.0578443612151478,-3.5522558017720396,87.02584427061437,82.04649635300146,-8.328968327833877,-20.506277459097305,-34.27730438311892,-42.48692099617091,24.144125997905675,4.980010986328125,17.548451524537427,16.985508728027412,-7.999703774568616,41.97072123062344,4.492902476729398,29.478114979325426,-9.724011230468818,98.74569617265114,10.799001276998794,12.492606251298012,7,-6.995010375976619,-23.275009155273494,-39.87250518798834,-45.580001831054744,2.1199951171875,0,0.0009692271168761923,7.761210685736409,388.3200073242188,-3.2357391506148088,386.7999877929688,1.0244803733506058,389.6099853515625,0.0009692271168761923
9552,2021-07-13,380.9800109863281,392.0700073242188,380.3399963378906,392.0700073242188,1164300.0,-0.028285755428162362,1.1154219765160303,-2.3298263835461706,58.32479305340034,79.13944724175472,3.3290189213956864,-7.623973699692328,-22.509973133017752,-31.068523920281166,25.99068831133671,11.730010986328182,16.983441385961214,4.50951232910154,-18.364365386444888,27.383390044647967,-6.927426528671674,15.946451186874754,11.269989013671875,5.373756940761068,-77.94076675006464,11.436938857773209,7,4.0949859619140625,-12.185012817382812,-28.782508850097656,-34.49000549316406,7.269989013671875,1,0.02585431072994271,-1.0578443612151478,392.0700073242188,7.761210685736409,388.3200073242188,-3.2357391506148088,386.7999877929688,0.02585431072994271
9553,2021-07-14,378.95001220703125,382.5700073242188,376.8500061035156,381.5899963378906,1049800.0,-0.005328360335864812,1.486953752661955,0.23805094703588514,53.995484285390084,75.97128391578187,5.363378167122903,-4.14051172227181,-19.988926204061613,-28.76713453897719,26.980857052418017,5.720001220703182,15.968520355747955,1.4220123291015625,-19.70647516586206,22.550499824065184,-9.14223141838022,11.986256076583345,13.29998779296875,13.636408674129605,-66.03341719502083,10.564243747481804,7,5.5999908447265625,-10.02001953125,-27.1400146484375,-32.46000671386719,12.42999267578125,2,0.029502552620775058,1.1154219765160303,380.9800109863281,-1.0578443612151478,392.0700073242188,7.761210685736409,388.3200073242188,0.029502552620775058
9554,2021-07-15,369.1499938964844,378.3200073242188,365.0400085449219,375.0,1151600.0,-0.025860979007418128,1.1264974723472982,2.215924722854798,40.885145169184426,71.629453900239,14.694184703584938,6.987267383346648,-9.80677064917478,-18.702215425069767,27.744605604956917,13.910003662109375,14.534775039052306,-8.993505859374977,-28.215655171949436,10.228643453199481,-18.604580515662235,0.6175687969122805,22.920013427734432,15.104691812740223,-59.7561263142459,9.611074656287231,7,9.495010375976562,0.32501220703125,-17.339996337890625,-22.659988403320312,22.660003662109375,3,0.052824056135480024,1.486953752661955,378.95001220703125,1.1154219765160303,380.9800109863281,-1.0578443612151478,392.0700073242188,0.052824056135480024
9555,2021-07-16,386.2200012207031,387.8699951171875,373.1300048828125,373.1300048828125,770700.0,0.04624138590397875,-1.2520999783182922,-2.237603877032547,56.21292190954577,68.89260417930213,-1.7265191533220445,-8.591266725751382,-26.21780578447573,-35.34485573071197,27.9459532813741,18.720001220703125,13.084985836730766,6.850001525878895,-11.035650618287718,24.735653670045508,-2.09282454620444,15.79282759796223,4.228206176757851,77.83902729535215,5.255106763395389,8.942826072083315,7,-7.5749969482421875,-16.669998168945312,-34.410003662109375,-36.70500183105469,5.709991455078125,4,0.008259547489316343,1.1264974723472982,369.1499938964844,1.486953752661955,378.95001220703125,1.1154219765160303,380.9800109863281,0.008259547489316343
9556,2021-07-19,378.5799865722656,387.2099914550781,375.3200073242188,383.0,800700.0,-0.019781509565248157,-1.1736772660196897,-0.33766345792932695,49.28235765545882,65.74255872880867,5.746503978507974,0.9664561690236155,-18.04752507289618,-27.343109197198203,28.719825630915246,11.889984130859318,11.671349570058737,-1.97601318359375,-15.673957859897087,11.721931492709587,-8.824985521745418,4.872959154557918,10.34372889404301,50.09241079845855,-19.612517232340913,6.848972338151681,7,0.0650177001953125,-7.364990234375,-26.769989013671875,-29.064987182617188,12.32000732421875,0,0.039199184800636555,-1.2520999783182922,386.2200012207031,1.1264974723472982,369.1499938964844,1.486953752661955,378.95001220703125,0.039199184800636555
9557,2021-07-20,389.20001220703125,391.1000061035156,378.4599914550781,379.0400085449219,517400.0,0.028052263752559536,-1.2332106703330772,-2.298636379328201,54.278773245406036,62.65315367438888,-4.32152751436297,-7.982834803771368,-28.33886565199316,-37.37215254054763,29.53061097892039,12.6400146484375,10.737954506957635,7.323512268066395,-4.059523240174315,18.706547776307104,1.6319945139460401,13.01503002218675,-24.160003662109375,92.70915550850533,24.547199825146848,5.6915177541203645,7,-10.555007934570312,-17.985015869140625,-37.3900146484375,-39.68501281738281,2.959991455078125,1,0.012821146140459705,-1.1736772660196897,378.5799865722656,-1.2520999783182922,386.2200012207031,1.1264974723472982,369.1499938964844,0.012821146140459705
9558,2021-07-21,392.1600036621094,392.4400024414063,388.1000061035156,389.7099914550781,320800.0,0.007605322102363088,1.8837091410494868,0.24114284684446555,56.3105588884782,60.509129883986176,-7.69049711393194,-10.068145586933042,-30.931255825026597,-39.65871174403139,29.16043858427866,4.339996337890682,9.535532129525336,9.40050354003904,-2.308404661757777,21.109411741835856,3.5460494391406314,15.254957640937448,-26.598795166015634,98.97810641726875,31.30797750924937,5.854454100898396,7,-13.419998168945312,-19.80999755859375,-41.55500030517578,-41.0050048828125,-2.089996337890568,2,-0.009970429481835352,-1.2332106703330772,389.20001220703125,-1.1736772660196897,378.5799865722656,-1.2520999783182922,386.2200012207031,-0.009970429481835352
9559,2021-07-22,391.0700073242188,392.55999755859375,389.2300109863281,392.55999755859375,268100.0,-0.0027794683999180503,3.4698099295428477,-0.608156249221471,56.30355783004249,56.95771514528005,-6.62811828722306,-8.194040053874119,-29.283383192503322,-38.222749984047425,28.45451071796864,3.329986572265625,8.672529699361291,7.546006774902423,-4.240514487419205,19.33252803722405,1.6527461437416378,13.439267406063209,-24.43364707031259,92.33149358706574,23.423050132622464,5.893260631160811,7,-12.270004272460994,-18.660003662109432,-39.42250823974615,-39.86500549316412,0.6199951171875,3,0.0007926907018893647,1.8837091410494868,392.1600036621094,-1.2332106703330772,389.20001220703125,-1.1736772660196897,378.5799865722656,0.0007926907018893647
9560,2021-07-23,395.3399963378906,395.8500061035156,390.3299865722656,392.0,345300.0,0.010918733049583462,1.5321098348837046,-2.2416229723087864,57.20194050114887,53.64394805978389,-10.949006783335903,-11.681517476197655,-32.582338517993094,-42.0788327842717,27.84000689987699,5.52001953125,6.877413752480265,10.938995361328125,-1.637932017780372,23.515922740436622,4.6505316717738765,17.227459050882374,-27.14821784570313,97.51578277666869,29.23132775262522,6.288463689554261,7,-14.894989013671875,-21.284988403320312,-44.48249816894531,-44.13499450683594,-1.80999755859375,4,-0.008929020114321617,3.4698099295428477,391.0700073242188,1.8837091410494868,392.1600036621094,-1.2332106703330772,389.20001220703125,-0.008929020114321617
9561,2021-07-26,388.7999877929688,395.7799987792969,386.5299987792969,393.67999267578125,429200.0,-0.016542744487031857,1.0374410991684984,-1.461080908218723,53.41966916079485,53.09893429393883,-5.500016219906513,-4.544386547023521,-25.431918908539103,-35.061505921668356,26.84573826679186,9.25,5.542196953946359,3.871987915039142,-8.503161130649403,16.247136960727687,-2.3155866078051304,10.059562437883415,-18.395551091875063,59.45938831523488,-7.986977622581897,6.187574522844262,7,-8.354980468750057,-14.744979858398494,-35.76499176025396,-37.59498596191412,6.970001220703068,0,0.008050424334064443,1.5321098348837046,395.3399963378906,3.4698099295428477,391.0700073242188,1.8837091410494868,392.1600036621094,0.008050424334064443
9562,2021-07-27,388.8599853515625,392.4700012207031,382.9100036621094,383.95001220703125,337000.0,0.0001543147131621847,-1.7353393175229646,-1.0061410310928902,49.53846188516985,52.60370958280325,-4.832924149816222,-4.083662922922599,-25.025221390233014,-34.4860253795116,25.41939156353097,9.55999755859375,3.502462980111318,3.4684860229492074,-8.7583617801007,15.695333825999114,-2.6449378785757744,9.58190992447419,-16.41990309827503,45.981302680546584,-17.1841416907425,6.113423901524964,7,-8.41497802734375,-13.129989624023438,-35.75749206542969,-37.65498352050781,7.25,1,0.005246126168208187,1.0374410991684984,388.7999877929688,1.5321098348837046,395.3399963378906,3.4698099295428477,391.0700073242188,0.005246126168208187
9563,2021-07-28,390.3699951171875,393.45001220703125,389.1600036621094,390.9800109863281,302500.0,0.003883170864854568,-1.8316899493387855,-0.12424016408726458,52.23264793854804,53.864543223843654,-5.087676186140243,-5.2442937229095605,-25.846651056969904,-35.54683025098586,23.77536354541524,4.59002685546875,1.3670756364523413,4.585995483398449,-7.75617700498492,16.928167971781818,-1.5850907607932072,10.757081727590105,-16.057118955881776,57.65061860581391,-4.207820290577459,6.171086244191674,7,-5.8799896240234375,-10.939987182617188,-36.9949951171875,-39.16499328613281,6.010009765625,2,0.004585415291419981,-1.7353393175229646,388.8599853515625,1.0374410991684984,388.7999877929688,1.5321098348837046,395.3399963378906,0.004585415291419981
9564,2021-07-29,393.1400146484375,396.3800048828125,390.7999877929688,393.6900024414063,432900.0,0.007095882280651278,-1.133832814013492,0.9015958777328462,52.96798212844128,53.50399435927648,-4.578299179137275,-7.522628765647482,-27.75146411366518,-37.86693587874049,22.170398648075274,6.010009765625,1.5033187646822626,6.799014282226551,-5.8263662588285,19.424394823281602,0.4863240116990255,13.111704552754077,-17.104168091754957,75.94662256306852,16.236454217240876,6.312690270527521,7,-7.290008544921875,-12.430007934570312,-34.45250701904297,-36.665008544921875,3.389984130859375,3,-0.007808941369054079,-1.8316899493387855,390.3699951171875,-1.7353393175229646,388.8599853515625,1.0374410991684984,388.7999877929688,-0.007808941369054079
9565,2021-07-30,394.17999267578125,394.8500061035156,391.0299987792969,391.6199951171875,443100.0,0.0026453120735465685,-1.0427899993472158,-4.6546443236040025,51.344110060724034,53.73307795986152,-4.88401640130985,-7.924563979844152,-27.718681087600828,-38.530052669661245,20.756225015830953,3.82000732421875,2.0922068433676486,7.175993347167946,-5.641941942188339,19.99392863652423,0.7670257024897751,13.584960991846117,-16.10973028648573,83.66731991345424,27.70126548440986,6.408967644678156,7,-6.7599945068359375,-13.469985961914062,-32.88499450683594,-35.92999267578125,-2.720001220703125,4,-0.006316886398704202,-1.133832814013492,393.1400146484375,-1.8316899493387855,390.3699951171875,-1.7353393175229646,388.8599853515625,-0.006316886398704202
9566,2021-08-02,389.3699951171875,396.260009765625,388.6499938964844,392.6600036621094,347600.0,-0.012202541092820152,-2.2177582213390283,-1.2851608134849677,55.809429464127625,53.9031508730528,1.8075903742667379,-2.7955840167660426,-22.094395407857405,-33.48230147180425,19.055443619579655,7.610015869140625,4.184486948225754,2.0724960327148665,-10.676246252273131,14.821238317702864,-4.301875109779132,8.446867175208865,-9.46875847854028,47.958358349286904,-13.812131522951447,6.3743711424939935,8,0.2750091552734375,-8.659988403320312,-28.074996948242188,-31.1199951171875,8.929992675781307,0,0.010683934854449628,-1.0427899993472158,394.17999267578125,-1.133832814013492,393.1400146484375,-1.8316899493387855,390.3699951171875,0.010683934854449628
9567,2021-08-03,390.4200134277344,391.3699951171875,386.20001220703125,390.5299987792969,804700.0,0.00269671090149326,4.776588126981962,0.0334301112172679,58.0513755603417,54.096574947704305,1.0603339471680897,-3.419187900681891,-22.26793041627775,-34.397816656989335,17.777143707907406,5.16998291015625,4.114280571080599,2.740513610839855,-9.895636180912788,15.376663402592499,-3.577561285036438,9.058588506716148,-8.870899964670627,41.45387285732273,-25.314480737009042,6.318074895876314,8,-0.7750091552734375,-9.710006713867188,-27.542503356933594,-31.650009155273438,9.639984130859375,1,0.013703128430755385,-2.2177582213390283,389.3699951171875,-1.0427899993472158,394.17999267578125,-1.133832814013492,393.1400146484375,0.013703128430755385
9568,2021-08-04,387.80999755859375,391.2900085449219,386.4100036621094,389.489990234375,413100.0,-0.006685148761267912,-1.17858310626703,15.274694783573807,64.5690063927681,55.01495812134048,3.3396058215365088,-1.0023266187080822,-18.990662879957767,-31.639166764880542,15.84426254463952,4.8800048828125,5.178174529783917,0.22049713134765625,-12.383358543271015,12.824352805966328,-6.0814307059616795,6.522424968656992,-4.777794953555144,15.81519164932939,-55.11348666320839,6.301927837309326,8,1.8350067138671875,-7.0999908447265625,-22.55500030517578,-27.955001831054688,15.899993896484375,2,0.021402201710167823,4.776588126981962,390.4200134277344,-2.2177582213390283,389.3699951171875,-1.0427899993472158,394.17999267578125,0.021402201710167823
9569,2021-08-05,392.0,392.2300109863281,386.0700073242188,388.4800109863281,443400.0,0.010804266181335898,2.095470682503019,-2.095240690281562,55.648936151175185,54.84240208245451,-0.7874084835303279,-5.041250138832311,-22.481916304593256,-35.547841297634875,13.84909713347997,6.160003662109318,5.137383028523345,4.1504989624023665,-8.59848460740551,16.899482532210243,-2.2239928225016,10.524990747306333,-7.6330171671839935,58.19422232604362,-11.370404766883716,6.374491784903948,8,-2.3549957275390625,-11.289993286132812,-25.715003967285156,-31.115005493164062,14.529998779296875,3,0.011173481843909538,-1.17858310626703,387.80999755859375,4.776588126981962,390.4200134277344,-2.2177582213390283,389.3699951171875,0.011173481843909538
9570,2021-08-06,391.2999877929688,393.8999938964844,389.7699890136719,392.5199890136719,327100.0,-0.0017857454260999939,1.0753736092687303,-0.3465923376364247,64.38261342454103,56.060507000648535,-0.805438440943874,-4.328460847261454,-21.0349736888503,-34.509435626912534,12.029831728410235,4.1300048828125,4.636411961529916,3.301487731933662,-9.539968434912396,16.14294389877972,-3.1192403514893954,9.72221581535672,-5.731702755153151,51.32462429546069,-19.84788319752814,6.4207280834230405,8,-1.6549835205078693,-10.58998107910162,-25.014991760253963,-30.41499328613287,4.809997558593693,4,0.01336573255682083,2.095470682503019,392.0,-1.17858310626703,387.80999755859375,4.776588126981962,390.4200134277344,0.01336573255682083
9571,2021-08-09,392.45001220703125,392.9599914550781,389.67999267578125,391.25,295000.0,0.0029389840274436363,1.954992851644122,-0.9836155789579466,54.67625077940445,56.63137243334127,-1.5458171388824553,-5.7430033200081425,-21.407691736709467,-35.235419015263346,9.828115181471606,3.279998779296875,4.226000842714939,4.4325119018554915,-8.435406607368463,17.300430411079446,-2.001447352756486,10.866471156467469,-6.380004882812443,81.48168357543454,12.495020192980817,6.433959254611977,8,-1.225006103515625,-11.740005493164062,-25.27251434326172,-31.510009765625,6.30999755859375,0,-0.002522667145263946,1.0753736092687303,391.2999877929688,2.095470682503019,392.0,-1.17858310626703,387.80999755859375,-0.002522667145263946
9572,2021-08-10,390.8299865722656,393.9100036621094,390.010009765625,392.6099853515625,249200.0,-0.004127979575424212,-1.2807299335207245,-1.4833172269976094,48.009558067268166,56.16214022542128,0.4280550633414464,-3.5280931359258716,-18.99349354210591,-33.10082471165879,8.966912762288336,3.899993896484375,3.312051503561804,2.3199874877929574,-10.162029254179174,14.802004229765089,-3.92102088319308,8.560995858778995,-3.7289794921874773,60.714049380889634,-4.2938794991144675,6.241008370986056,8,0.39501953125,-10.119979858398438,-21.41248321533203,-29.499984741210938,8.720001220703182,1,0.019113173188725963,1.954992851644122,392.45001220703125,1.0753736092687303,391.2999877929688,2.095470682503019,392.0,0.019113173188725963
9573,2021-08-11,390.1300048828125,392.05999755859375,386.0700073242188,392.05999755859375,330300.0,-0.0017910132628057296,5.207267322349013,1.0842662917688206,48.57662000624758,55.674211100733096,1.218558553418518,-2.05283939336789,-17.473045866301902,-31.8183776579948,8.44161024304065,5.989990234374943,3.2015298046069915,1.061006164550804,-10.592183885487088,12.714196214588696,-4.765588860468142,6.88760118956975,6.25,51.78570733473171,-9.362552044247515,5.826595025018938,8,1.035003662109375,-9.419998168945312,-18.732505798339844,-28.800003051757812,2.72998046875,2,0.02545303501781171,-1.2807299335207245,390.8299865722656,1.954992851644122,392.45001220703125,1.0753736092687303,391.2999877929688,0.02545303501781171
9574,2021-08-12,388.6499938964844,389.1099853515625,384.55999755859375,388.010009765625,270100.0,-0.0037936353723233562,4.833440929632021,-0.33159925366054205,38.93486644188245,54.29540625419514,2.229093584548309,1.0150070675637153,-15.150283581005056,-29.810966424040373,8.336420574882125,5.57000732421875,3.4837832348582083,-1.3940048217773438,-8.343920293836447,5.55591065028176,-4.868962557806867,2.0809529142521797,7.523811035156257,43.743247786253065,-12.275812857233326,3.4749577360295456,8,1.760009765625,-7.9399871826171875,-13.847488403320312,-24.564987182617188,4.95001220703125,3,0.0387495118875647,5.207267322349013,390.1300048828125,-1.2807299335207245,390.8299865722656,1.954992851644122,392.45001220703125,0.0387495118875647
9575,2021-08-13,389.4100036621094,390.1000061035156,385.5700073242188,388.25,188500.0,0.001955512099731216,2.5669161730604735,1.8125506652043297,51.247470921052695,53.78852197163126,0.8060720449607857,0.5335956166356937,-14.996202068851574,-29.98079168742288,8.291347145557468,4.529998779296818,3.413306488291255,-0.7934951782226562,-7.516612894340994,5.929622537895682,-4.155054036281854,2.5680636798365413,6.299248974609384,51.8716891713259,-3.558846289061691,3.3615588580591744,8,-0.1750030517578125,-8.699996948242188,-14.147506713867188,-25.285003662109375,3.889984130859432,4,0.04396393250349706,4.833440929632021,388.6499938964844,5.207267322349013,390.1300048828125,-1.2807299335207245,390.8299865722656,0.04396393250349706
9576,2021-08-16,393.4200134277344,394.7799987792969,387.5199890136719,388.6600036621094,681200.0,0.010297654728727679,-1.0624913302815924,4.103443739970008,58.028185662169676,53.78594531627881,-2.87093644585093,-2.4323395671731873,-18.06923160285953,-33.41825072623732,8.448709875158256,7.260009765625,3.1435596272630164,2.474513244628895,-1.6018651779488096,6.550891667206599,0.43632403334004266,4.512702455917747,1.8432690058593835,86.69290421602382,28.825063292654576,2.038189211288866,8,-3.7500152587890625,-12.710006713867188,-17.58501434326172,-29.295013427734375,2.779998779296875,0,0.006837404890491783,2.5669161730604735,389.4100036621094,4.833440929632021,388.6499938964844,5.207267322349013,390.1300048828125,0.006837404890491783
9577,2021-08-17,394.1900024414063,394.6199951171875,388.8900146484375,391.6000061035156,271800.0,0.0019571678801066916,2.321745437818999,0.5441157613992016,56.90526784985327,52.9344188115105,-3.4083370714374723,-2.961142527786876,-17.69988898168515,-33.62312221767439,8.17474678876049,5.72998046875,2.9604296321212473,2.995002746582088,-1.2393220666013463,7.229327559765522,0.8778403399903709,5.112165153173805,0.6451485971874718,94.22704239315172,34.830898253326964,2.117162406591713,8,-4.520004272460994,-13.47999572753912,-17.255004882812557,-29.065002441406307,7.589996337890568,1,0.011593412557179272,-1.0624913302815924,393.4200134277344,2.5669161730604735,389.4100036621094,4.833440929632021,388.6499938964844,0.011593412557179272
9578,2021-08-18,388.25,394.70001220703125,387.9700012207031,392.9800109863281,362800.0,-0.015068881515556076,-1.5444234840749267,-1.8262616503080817,42.06940924928729,51.42558248907851,2.9062686090053376,2.8152523844878488,-10.68639775026827,-27.299291969139347,7.675393264501848,6.730010986328125,2.588742239604926,-2.7494995117187386,-7.153864346159253,1.6548653227217756,-4.951681928939024,-0.5473170944984531,-3.69000244140625,36.10569472272903,-20.321302090001403,2.202182417220269,8,1.4199981689453125,-7.5399932861328125,-11.31500244140625,-23.125,13.220001220703125,2,0.0291049267043626,2.321745437818999,394.1900024414063,-1.0624913302815924,393.4200134277344,2.5669161730604735,389.4100036621094,0.0291049267043626
9579,2021-08-19,391.3800048828125,393.2999877929688,385.9599914550781,386.760009765625,446000.0,0.008061828416773942,-1.3601153970699533,-0.9767408850722291,45.747298201767634,49.35499190877036,-0.35864685579383604,-0.3060276777116542,-12.698917357506502,-29.93698967763487,6.9994380162269385,7.339996337890682,2.0074675878489643,0.3650054931640625,-4.042584817271347,4.772595803599472,-1.838789662053614,2.568800648381739,-6.617207031250018,63.08363679740727,9.685039680925094,2.2037951552177026,8,-1.7100067138671875,-10.669998168945312,-14.640007019042969,-26.2550048828125,4.010009765625,3,0.003781441183213108,-1.5444234840749267,388.25,2.321745437818999,394.1900024414063,-1.0624913302815924,393.4200134277344,0.003781441183213108
9580,2021-08-20,391.80999755859375,395.0,389.0400085449219,392.739990234375,431600.0,0.0010986577505665007,1.1871479287290156,-0.20129732871826037,54.274691457032816,49.31037420628462,-0.7919708088555808,-1.0688385359804897,-12.087515935148474,-29.805064350574753,6.023912096999205,5.959991455078125,1.172704724713185,0.971498107910179,-2.9643272934987976,4.907323509319156,-0.9964145927942809,2.939410808614639,-6.8484554199218906,64.71239572889344,10.186710561932784,1.9679127007044772,8,-2.029998779296875,-7.05499267578125,-17.74999237060547,-26.68499755859375,-5.739990234374943,4,0.004568562711711355,-1.3601153970699533,391.3800048828125,-1.5444234840749267,388.25,2.321745437818999,394.1900024414063,0.004568562711711355
9581,2021-08-23,391.92999267578125,394.8999938964844,390.6499938964844,392.760009765625,236500.0,0.00030625843632159366,-1.507363796766411,0.8924985233313645,52.73447128249738,49.83536456353231,-1.1102418350729408,-0.993242452653476,-11.199023267766165,-29.42060759151053,5.576419402315672,4.25,0.8094814377133162,0.9349929809570199,-2.907344813660984,4.777330775575024,-0.9861759163520105,2.8561618782660503,-6.566912222656242,66.0397740891153,9.453261670161346,1.9211688973090097,8,-2.149993896484375,-6.079986572265625,-17.832489013671875,-26.80499267578125,-2.66998291015625,0,0.0034955097665130275,1.1871479287290156,391.80999755859375,-1.3601153970699533,391.3800048828125,-1.5444234840749267,388.25,0.0034955097665130275
9582,2021-08-24,390.8999938964844,393.239990234375,389.9400024414063,392.6600036621094,213800.0,-0.0026280172442656458,1.2602788403252052,2.1204500330906684,55.935438412198565,50.65301105308241,-0.07740852131240672,0.2080939238397832,-9.165252905987813,-27.998795074592636,5.569387709938614,3.299987792968693,0.018489692240962086,-0.1970062255859375,-3.9067250919488288,3.5127126407769538,-2.051865658767383,1.6578532075955081,-5.151436661484354,54.645993052531374,-6.804613731690274,1.854859433181459,8,-1.1199951171875,-3.4799957275390625,-15.969993591308594,-25.774993896484375,-10.239990234375,1,0.013558501901512976,-1.507363796766411,391.92999267578125,1.1871479287290156,391.80999755859375,-1.3601153970699533,391.3800048828125,0.013558501901512976
9583,2021-08-25,392.1600036621094,392.8800048828125,389.45001220703125,390.3800048828125,228200.0,0.003223355807876249,1.1304294257579635,-1.0113573311138855,50.34632726638598,51.920951144693916,-1.1389537773894176,-0.9601651828010631,-9.532513523415446,-28.94717837442738,5.400786017707042,3.42999267578125,-0.2687712858994473,0.9735031127929688,-2.7487146907229203,4.695720916308858,-0.8876057889650042,2.8346120145509417,-6.041388716509346,68.58414100188034,6.44396015155413,1.8611089017579525,8,-1.875,-2.5149993896484375,-17.230003356933594,-27.035003662109375,-4.839996337890568,2,0.02453079107342182,1.2602788403252052,390.8999938964844,-1.507363796766411,391.92999267578125,1.1871479287290156,391.80999755859375,0.02453079107342182
9584,2021-08-26,390.0700073242188,392.1099853515625,389.1300048828125,392.1099853515625,165200.0,-0.005329447976268775,1.9215809472518923,-1.1460558574930673,47.48881606001321,51.50332282680065,1.3115811708808565,0.93603208153894,-6.524699295090329,-26.471994730766426,4.831665680876967,3.029998779296875,-0.21066798060991232,-0.9629928588866505,-4.598197713102195,2.672211995328894,-2.7805952859944227,0.8546095682211217,-3.5961369764427786,17.28188349027474,-44.31682793359158,1.8176024271077764,8,0.40998840332025566,-0.42500305175786934,-14.525001525878963,-24.850006103515682,-3.970001220703182,3,0.02922550742797525,1.1304294257579635,392.1600036621094,1.2602788403252052,390.8999938964844,-1.507363796766411,391.92999267578125,0.02922550742797525
9585,2021-08-27,391.6900024414063,395.0,388.1099853515625,390.8999938964844,207000.0,0.004153088129744242,-1.1632611997144677,-0.38726326182572757,48.47754588025296,50.442140628809895,0.05477583978824896,-0.9276317021834757,-7.345482734479674,-27.716304757728096,4.444087446711613,6.8900146484375,-0.07837728822556755,0.7815017700195881,-2.558462954900392,4.121466494939568,-0.8884805924403736,2.4514841324795498,-4.875086907541345,51.95949896355698,-6.829858907860583,1.6699823624599819,8,-1.2100067138672443,-2.0449981689453693,-16.084999084472713,-26.410003662109432,0.16000366210931816,4,0.009446276861724723,1.9215809472518923,390.0700073242188,1.1304294257579635,392.1600036621094,1.2602788403252052,390.8999938964844,0.009446276861724723
9586,2021-08-30,393.5299987792969,395.3399963378906,389.7099914550781,391.42999267578125,248200.0,0.004697583105062408,-1.0324896025559809,2.6582068219567754,55.361423733907976,50.27060239370486,-1.975749551136289,-2.571851536565873,-8.128222910831482,-29.092973160468432,4.434164308545179,5.6300048828125,0.5964702983852703,2.4134979248046875,-1.039279818698958,5.866275668308333,0.6871090530528363,4.139886796556539,-6.387679866786527,74.96549366223044,15.74131973552604,1.7263888717518339,8,-2.8800048828125,-3.8849945068359375,-16.279991149902344,-26.604995727539062,2.410003662109432,0,-0.018956601728504663,-1.1632611997144677,391.6900024414063,1.9215809472518923,390.0700073242188,1.1304294257579635,392.1600036621094,-0.018956601728504663
9587,2021-08-31,395.7699890136719,396.3800048828125,391.4200134277344,394.3800048828125,355100.0,0.005692044421831355,2.800736626717334,0.661895281414849,60.55386203816753,52.32443048135822,-4.4343708370409445,-4.627751638987149,-9.518777231710942,-30.959844310341055,4.871278712951396,4.959991455078125,0.8601000533012666,4.385989379882801,0.3763510560657437,8.395627703699859,2.3811702179742724,6.39080854179133,-8.135809455638707,92.62376749129125,31.117843078879048,2.004819161908534,8,-4.5999908447265625,-6.1249847412109375,-18.519981384277344,-28.844985961914062,5.029998779296932,1,-0.016448895643327743,-1.0324896025559809,393.5299987792969,-1.1632611997144677,391.6900024414063,1.9215809472518923,390.0700073242188,-0.016448895643327743
9588,2021-09-01,396.1099853515625,398.6900024414063,393.95001220703125,396.8299865722656,223900.0,0.0008590755927146976,1.135114886831459,-0.5179924034513799,64.58169540864108,54.41714128212193,-3.9584509759111484,-4.547188047482223,-9.365379121125216,-30.963908192017016,5.491233346490838,4.739990234375057,0.5998365331822129,4.310986328125011,0.1438553481544318,8.478117308095591,2.2274208381397216,6.394551818110301,-7.776139767546965,75.61424459020513,11.371476325243421,2.0835654899852787,9,-2.709991455078125,-4.4849853515625,-18.022483825683594,-29.184982299804688,6.690002441406307,2,-0.03900427219914859,2.800736626717334,395.7699890136719,-1.0324896025559809,393.5299987792969,-1.1632611997144677,391.6900024414063,-0.03900427219914859
9589,2021-09-02,396.3800048828125,399.1700134277344,393.4800109863281,398.5700073242188,305500.0,0.0006816781733243182,2.356919088257535,3.041664900606191,63.890000474366566,55.485508950714575,-3.849443529269422,-4.713929506466513,-9.169958328306222,-30.897964441128124,6.033044671028376,5.69000244140625,0.3206038458493481,4.362005615234352,-0.2826211393006588,9.006632369769363,2.0396922379668467,6.684318992501858,-7.010543613057905,74.77394699446766,8.595930976827418,2.322313377267497,9,-2.7400054931640625,-4.5149993896484375,-14.419998168945312,-29.455001831054688,5.989990234375,3,-0.022856848092708937,1.135114886831459,396.1099853515625,2.800736626717334,395.7699890136719,-1.0324896025559809,393.5299987792969,-0.022856848092708937
9590,2021-09-03,396.5299987792969,398.1000061035156,394.6900024414063,395.3599853515625,334600.0,0.0003784093411289824,-1.7171568567851276,-0.5342521111451605,57.324512983279284,55.995513584134784,-3.6425478416378496,-4.692606684243572,-8.908292833770474,-30.621489089763713,6.348298034771998,3.410003662109318,1.054339161808457,4.250498962402332,-0.7954915750172518,9.296489499821917,1.7275036936925403,6.7734942311121245,-5.984471250584704,72.0929332292426,8.158376886607343,2.5229952687097783,9,-2.8899993896484375,-4.6649932861328125,-13.249992370605469,-29.339996337890625,7.470001220703125,4,-0.026303161697449395,2.356919088257535,396.3800048828125,1.135114886831459,396.1099853515625,2.800736626717334,395.7699890136719,-0.026303161697449395
9591,2021-09-07,391.4599914550781,396.010009765625,391.0499877929688,394.2300109863281,250900.0,-0.012785936347380011,-1.7632227681532036,-2.3675108896945667,44.653327229020384,54.741945674892776,1.5128734057398106,0.3156093006287506,-3.491882673782129,-25.178586268150752,6.347351169369747,5.480010986328068,1.3446809135623425,-0.7700073242187386,-5.828363824904386,4.288349176466909,-3.299185574561591,1.7591709261241135,7.71002197265625,5.049290243049279,-52.779268272235186,2.529178250342831,9,2.1800079345703125,0.4050140380859375,-7.394989013671875,-24.269989013671875,13.8699951171875,1,0.000996307814210562,-1.7171568567851276,396.5299987792969,2.356919088257535,396.3800048828125,1.135114886831459,396.1099853515625,0.000996307814210562
9592,2021-09-08,398.2999877929688,398.42999267578125,390.260009765625,391.3599853515625,222600.0,0.017473040635560322,1.2694358496164115,-2.505398378283116,69.01246798713265,56.81596131053129,-4.656752244227448,-6.256851123885042,-9.941728746960337,-31.580731234072175,6.373194554093193,8.16998291015625,1.4650317092014689,5.696488952636798,0.009332668470221961,11.383645236803375,2.85291081055351,8.540067094720087,0.7076251220702829,90.23540654124045,28.433867013122963,2.843578142083289,9,-4.659988403320369,-6.434982299804744,-13.122482299804744,-31.109985351562557,18.120025634765568,2,-0.005925145427795431,-1.7632227681532036,391.4599914550781,-1.7171568567851276,396.5299987792969,2.356919088257535,396.3800048828125,-0.005925145427795431
9593,2021-09-09,400.05999755859375,401.4700012207031,397.5799865722656,399.1499938964844,298500.0,0.004418804467902104,1.0857925956228267,0.13112440086187835,67.31842282802754,59.019250951421775,-5.786849402195799,-7.625764011080719,-11.377549600040766,-32.779952854347925,7.2642716325243715,3.8900146484375,1.7067530231246337,6.959999084472656,0.5006727483573172,13.419325420587995,3.730335916415015,10.189662252530297,-9.79998779296875,87.42190243623563,24.717489474842495,3.2296631680576646,9,-5.2700042724609375,-7.0449981689453125,-14.882492065429688,-31.784988403320312,15.970001220703125,3,0.0018496981425060177,1.2694358496164115,398.2999877929688,-1.7632227681532036,391.4599914550781,-1.7171568567851276,396.5299987792969,0.0018496981425060177
9594,2021-09-10,403.7099914550781,409.260009765625,400.8800048828125,401.70001220703125,433100.0,0.00912361625445901,-3.5917911758066268,2.208759515744995,71.0395940773451,61.52614519554312,-8.156255620034926,-10.634908693461512,-14.637493898115622,-35.80966820447293,8.362991153763375,9.20001220703125,2.0631474474825495,9.856993103027321,2.184581920988478,17.529404285066164,6.020787512007871,13.693198694046771,-13.449981689453125,70.78937731291118,7.9944868037773205,3.836205591019423,9,-4.2249908447265625,-6.79998779296875,-18.532485961914062,-32.84999084472656,17.360015869140682,4,-0.002254102403632441,1.0857925956228267,400.05999755859375,1.2694358496164115,398.2999877929688,-1.7632227681532036,391.4599914550781,-0.002254102403632441
9595,2021-09-13,406.5299987792969,409.7999877929688,404.010009765625,407.489990234375,747500.0,0.006985230447368096,1.075265935628516,-0.4776126201357363,73.56359090698652,63.54860821477408,-9.666355595619393,-12.760820588732997,-16.99182439276467,-38.08170582953295,9.725268740810215,6.089996337890682,2.6387152795407474,11.821000671386741,2.5766633461088304,21.065337996664653,7.198832008747786,16.443169334025697,-15.509989013671884,83.26513464295618,20.01813990198781,4.622168662638958,9,-6.5,-9.350006103515625,-21.352493286132812,-35.66999816894531,17.3699951171875,0,-0.010232956176913777,-3.5917911758066268,403.7099914550781,1.0857925956228267,400.05999755859375,1.2694358496164115,398.2999877929688,-0.010232956176913777
9596,2021-09-14,396.1099853515625,409.1000061035156,395.5299987792969,409.1000061035156,672600.0,-0.02563159781325597,1.089297251073047,13.531392059001176,56.45279681292972,63.092934300858765,1.294216339635966,-2.2439993613303955,-6.300787757987905,-27.183281639588074,9.887696438712796,13.57000732421875,3.2739742665218046,1.2664886474609602,-7.977159596493891,10.510136891415812,-3.355335474516437,5.8883127694383575,-3.9631769042968585,29.938496234495123,-32.97558478831995,4.621824121977414,9,3.920013427734375,1.07000732421875,-10.932479858398438,-25.249984741210938,27.59002685546875,1,0.019918747166736583,1.075265935628516,406.5299987792969,-3.5917911758066268,403.7099914550781,1.0857925956228267,400.05999755859375,0.019918747166736583
9597,2021-09-15,398.760009765625,400.0,395.0,396.3399963378906,453600.0,0.0066901227236433325,1.0408188686060924,-0.18629788773590003,57.90229853558154,62.35077909274103,-0.991317910509963,-4.779123899666672,-8.620196195822245,-29.417019154085324,10.02209272692115,5.0,3.887815041477893,3.6880126953125227,-5.712230051137624,13.08825544176267,-1.012108677912579,8.388134068537624,-5.554010557617175,25.405492343793075,-35.27155092003353,4.70012137322508,9,1.269989013671875,-1.58001708984375,-12.792503356933594,-27.900009155273438,25.8800048828125,2,0.0164760172678855,1.089297251073047,396.1099853515625,1.075265935628516,406.5299987792969,-3.5917911758066268,403.7099914550781,0.0164760172678855
9598,2021-09-16,399.5499877929688,400.3599853515625,395.5499877929688,398.760009765625,271500.0,0.001981086387795372,2.991743700139246,0.32643539010582556,61.71524384632907,62.10913946740353,-1.3879761587748476,-4.931995014854124,-9.283746616238261,-29.712273349534883,10.365819277631186,4.809997558593693,4.223425560928092,3.9129913330078807,-5.111652683493105,12.937635349508867,-0.5993306752425838,8.425313341258345,-5.34834926986332,30.743186120264365,-33.959763225104595,4.512322008250486,9,0.48001098632806816,-2.369995117187557,-13.5824813842774,-28.689987182617244,27.279998779296818,3,0.04222256576192662,1.0408188686060924,398.760009765625,1.089297251073047,396.1099853515625,1.075265935628516,406.5299987792969,0.04222256576192662
9599,2021-09-17,392.8599853515625,399.8500061035156,391.8200073242188,398.6099853515625,1248000.0,-0.016743843438365436,-1.0510967681586607,-7.278683458239452,51.28484752615402,61.43806552772295,5.308441214676748,1.9758728603978852,-2.451859837812208,-22.574040763941298,10.857517933231907,8.029998779296818,4.068763103923175,-2.851010131835949,-11.752106983413853,6.050086719741955,-7.301558557624901,1.5995382939530032,16.940002441406307,5.78408874887946,-58.03035557323833,4.450548425788939,9,7.170013427734375,4.32000732421875,-6.922477722167969,-21.999984741210938,35.730010986328125,4,0.05897778926759356,2.991743700139246,399.5499877929688,1.0408188686060924,398.760009765625,1.089297251073047,396.1099853515625,0.05897778926759356
9600,2021-09-20,393.6000061035156,394.0700073242188,387.2699890136719,389.1900024414063,527200.0,0.0018836755575677433,1.5420600197365466,-0.7669571586277075,50.07878374925475,62.040894029971206,4.591989868318365,1.451236590221015,-3.087474069000791,-22.777940572374973,11.242817525977136,6.800018310546932,3.7870538870583914,-2.2004898071289176,-10.97147702082816,6.570497406570325,-6.585983413978568,2.1850037997207323,15.8403820800782,28.99684898913223,-32.02705129137176,4.385493606849631,9,4.9349822998046875,4.084991455078182,-8.040000915527344,-22.740005493164062,36.899993896484375,0,0.06979166868579423,-1.0510967681586607,392.8599853515625,2.991743700139246,399.5499877929688,1.0408188686060924,398.760009765625,0.06979166868579423
9601,2021-09-21,393.2999877929688,397.0899963378906,391.5799865722656,394.7200012207031,341700.0,-0.0007622416308293856,-1.2674863267881924,-0.3219982422996722,47.093437907370166,59.60544624333093,5.7892624477831305,1.95962498952872,-2.8052750445063452,-22.031670362061845,11.455656069049086,5.510009765625,3.4971782367367723,-2.5690078735350994,-11.233471662490672,6.095455915420473,-6.901239768012886,1.7632240209426868,15.253584423828158,46.06570256893311,-10.508238311031398,4.332231894477789,9,5.235000610351506,4.580001831054631,-8.327484130859432,-22.439987182617244,29.6400146484375,1,0.07780322159486897,1.5420600197365466,393.6000061035156,-1.0510967681586607,392.8599853515625,2.991743700139246,399.5499877929688,0.07780322159486897
9602,2021-09-22,396.20001220703125,398.3500061035156,391.6099853515625,397.0499877929688,295600.0,0.007373568533109109,2.9072445820433437,0.5985686961381225,50.09991857482919,57.692279104086666,2.860882658410617,-0.5512389390667067,-5.332269175704482,-24.36952369088084,11.839293754056165,6.740020751953125,3.501082404846386,0.06601562499997726,-8.276778482468217,8.408809732468171,-4.10538142873412,4.237412678734074,11.502216681640732,68.22021154819052,13.474154179567805,4.171397053734089,9,2.3349761962890625,1.6799774169921875,-11.010009765625,-25.340011596679688,29.8599853515625,2,0.0694093870588528,-1.2674863267881924,393.2999877929688,1.5420600197365466,393.6000061035156,-1.0510967681586607,392.8599853515625,0.0694093870588528
9603,2021-09-23,401.7799987792969,402.8399963378906,395.7300109863281,396.8800048828125,241200.0,0.014083761737366807,1.0256400224317592,-5.764864282636409,55.36138368766433,55.95025572745547,-2.7373224641989395,-5.663960990722785,-10.401251516790921,-29.436684219450513,12.607320537744801,7.1099853515625,4.429862819787218,5.165002441406273,-3.321122704964239,13.651127587776784,0.9219398682210453,9.4080650145915,5.10494051437513,93.19205484929381,39.28657445900172,4.2430625731852425,9,-3.2450103759765625,-3.9000091552734375,-16.589996337890625,-30.919998168945312,31.32000732421875,3,0.0568968488690198,2.9072445820433437,396.20001220703125,-1.2674863267881924,393.2999877929688,1.5420600197365466,393.6000061035156,0.0568968488690198
9604,2021-09-24,401.4700012207031,402.4200134277344,397.8200073242188,398.3399963378906,245600.0,-0.000771560454815079,-1.2062469811624865,0.6387773023672951,54.889147430112324,53.87531756335834,-3.105007053755344,-4.6969281651146275,-9.257383908394786,-28.6130117288281,13.488270963356285,4.600006103515568,4.093403709240533,4.285005187988304,-3.8752865789886073,12.445296954965215,0.20485930449984835,8.36515107147676,4.630340061768891,91.20106311667236,37.96049612232563,4.0801458834884645,9,-3.285003662109375,-3.5900115966796875,-16.279998779296875,-30.610000610351562,29.25,4,0.0631678214423328,1.0256400224317592,401.7799987792969,2.9072445820433437,396.20001220703125,-1.2674863267881924,393.2999877929688,0.0631678214423328
9605,2021-09-27,395.3900146484375,403.7999877929688,394.5499877929688,399.3800048828125,394500.0,-0.015144311041370262,-2.2627613081014237,-1.2747552747552748,53.81333071173448,53.58204355211442,1.372976073130701,1.7649569889548502,-2.947286216738803,-22.014522025796225,13.591462356853567,9.25,3.543173321343886,-1.979981994628929,-9.775347922573872,5.8153839333160136,-5.877664958601429,1.9177009693435707,9.957112543282506,31.178622713366906,-26.994646322563085,3.8976829639724837,9,0.1449737548828125,3.1449737548828125,-10.20001220703125,-24.39501953125,39.92999267578131,0,0.08396767864502852,-1.2062469811624865,401.4700012207031,1.0256400224317592,401.7799987792969,2.9072445820433437,396.20001220703125,0.08396767864502852
9606,2021-09-28,386.0700073242188,393.8399963378906,385.1099853515625,392.8999938964844,479500.0,-0.023571681071677064,1.0045969118002587,1.7117802728996983,38.67805551129445,51.44601654941585,10.19070328633643,11.064718623074043,6.745575509712637,-12.251448537894305,13.973549257894883,10.280029296875,2.21697291846732,-10.926989746093682,-20.089939382100624,-1.7640401100867393,-15.508464564097153,-6.345514928090211,18.554034340379246,5.136553489845725,-46.95771327336733,4.581474818003478,9,8.384979248046818,11.384979248046818,1.1974945068358807,-14.529998779296932,51.85000610351557,1,0.11508273585849738,-2.2627613081014237,395.3900146484375,-1.2062469811624865,401.4700012207031,1.0256400224317592,401.7799987792969,0.11508273585849738
9607,2021-09-29,389.260009765625,399.2200012207031,384.8599853515625,393.3599853515625,475900.0,0.008262756445432062,-1.2263548359624137,0.6002904314023418,40.259762421146476,49.06207416884001,6.159106189985096,7.759849924410162,3.6308154792033633,-15.141714915929924,13.852859638409754,14.360015869140625,0.45119673661395154,-7.411488342285168,-17.199179333292022,2.376202648721687,-12.305333837788623,-2.517642846781712,14.539978027343807,23.231382507339294,-23.386477690928924,4.893845495503441,9,5.069976806640625,8.069976806640625,-1.44500732421875,-17.645004272460938,51.329986572265625,2,0.08652312549665764,1.0045969118002587,386.0700073242188,-2.2627613081014237,395.3900146484375,-1.2062469811624865,401.4700012207031,0.08652312549665764
9608,2021-09-30,380.6600036621094,390.8800048828125,380.4200134277344,390.5400085449219,468200.0,-0.02209321761229399,-1.0193062248877682,2.4097716378360676,30.915748546386723,46.79884094886587,13.184242171920005,15.961383274411105,12.112258535852561,-6.290055715355379,13.477389560818576,10.459991455078125,-0.27220037356096327,-15.238995361328136,-27.371269084492326,-3.106721638163947,-21.30513222291023,-9.172858499746042,21.62478393554693,1.0264777481187526,-40.77681870790498,6.066136861582095,9,11.449996948242188,14.449996948242188,7.939994812011719,-7.3800048828125,61.290008544921875,3,0.1192665198857703,-1.2263548359624137,389.260009765625,1.0045969118002587,386.0700073242188,-2.2627613081014237,395.3900146484375,0.1192665198857703
9609,2021-10-01,387.3200073242188,388.75,377.30999755859375,382.8800048828125,427400.0,0.01749593757693857,2.1342524853055527,-0.44939273756131887,35.04595211363571,45.128526322685985,6.32040898647773,9.051922336702376,5.44377635406164,-12.560362969793346,13.123767630844574,11.44000244140625,-1.1950922613688135,-8.125991821289006,-20.84502742024665,4.59304377766864,-14.4855096207678,-1.766474021810211,12.778302856445293,37.78789526556883,1.178463753358919,6.359517799478821,10,3.234985351562443,6.234985351562443,2.6449966430663494,-14.040008544921932,49.53997802734369,4,0.11819683443560192,-1.0193062248877682,380.6600036621094,-1.2263548359624137,389.260009765625,1.0045969118002587,386.0700073242188,0.11819683443560192
9610,2021-10-04,386.1000061035156,390.5,382.30999755859375,389.989990234375,623200.0,-0.003149853345122855,2.3360473861185524,-0.8761220702453665,40.904989671283396,44.44092096312078,7.112622851517017,9.961185584761267,6.503292156682619,-10.77944232292964,12.650259177438983,8.19000244140625,-2.4812339925972537,-8.824493408203125,-22.194996367446777,4.546009551040527,-15.509744887824922,-2.1392419285813276,11.263706562500033,40.118699569745395,2.5553330487978343,6.685251479621819,10,4.454986572265625,7.454986572265625,3.962493896484375,-11.779998779296875,50.850006103515625,0,0.11556590109253873,2.1342524853055527,387.3200073242188,-1.0193062248877682,380.6600036621094,-1.2263548359624137,389.260009765625,0.11556590109253873
9611,2021-10-05,391.8500061035156,394.8500061035156,386.1000061035156,386.6400146484375,372500.0,0.014892514657092182,-1.7821901790782637,-1.3393348866765515,44.05642572336801,43.769421757402874,1.2687338886212274,4.471140339256237,0.8671496587651859,-16.08028162553768,12.914674102618495,8.75,-2.6733085420449356,-3.093994140625,-16.44434400902435,10.256355727774348,-9.769169074824674,3.5811807935746742,3.107260749609395,66.36241951007526,26.135033121457184,6.675174934199679,10,-1.295013427734375,1.704986572265625,-1.787506103515625,-17.529998779296875,42.05999755859375,1,0.11093530826491715,2.3360473861185524,386.1000061035156,2.1342524853055527,387.3200073242188,-1.0193062248877682,380.6600036621094,0.11093530826491715
9612,2021-10-06,395.9400024414063,396.2999877929688,386.4100036621094,388.75,321800.0,0.010437657966528624,1.5006365888099047,1.380041119721662,47.06171073156677,42.84723587339204,-3.1983658463224174,0.2058273935074908,-3.06104976377037,-19.770534105059824,12.602664266827695,9.889984130859432,-2.759266890160461,1.1140014648437955,-12.152911387871086,14.380914317558677,-5.519454961513645,7.747457891201236,-18.630004882812557,98.10434156563774,54.33598816621192,6.6334564263574345,10,-5.385009765625057,-2.385009765625057,-5.792503356933651,-21.619995117187557,38.04998779296869,2,0.106026192674332,-1.7821901790782637,391.8500061035156,2.3360473861185524,386.1000061035156,2.1342524853055527,387.3200073242188,0.106026192674332
9613,2021-10-07,400.7999877929688,403.6700134277344,397.7300109863281,398.6300048828125,343500.0,0.012274549986349692,-1.9924666379681446,0.3018055873889071,56.66107178078157,43.04411635679972,-9.177049818199123,-4.844244173312234,-7.748108419364087,-24.102015514479888,11.942876547264724,7.730010986328068,-2.5358276650406424,5.936987304687534,-7.3953521515038005,19.26932676087887,-0.7291824234081332,12.603157032783201,-23.110190429687577,89.11220065642875,38.86446511336126,6.6661697280956815,10,-10.244995117187557,-7.244995117187557,-10.392486572265682,-26.479980468750057,37.79000854492182,3,0.09927647144908391,1.5006365888099047,395.9400024414063,-1.7821901790782637,391.8500061035156,2.3360473861185524,386.1000061035156,0.09927647144908391
9614,2021-10-08,402.7999877929688,404.3999938964844,399.4100036621094,401.9800109863281,317800.0,0.004990020112059179,1.4825889908674759,0.3778724720839473,57.55831358082021,43.46022556447591,-12.257565186698457,-7.289659555946798,-9.63767584588328,-25.492008776225646,10.087774847289,4.989990234375,-2.6274157454487295,7.982487487793037,-5.228382605921354,21.193357581507428,1.3770524409358131,14.58792253465026,-24.070981787109474,92.75687474528412,38.17607868224775,6.6054350468572,10,-11.944992065429744,-9.244995117187557,-10.28749084472662,-25.649993896484432,36.12002563476557,4,0.09719470109364736,-1.9924666379681446,400.7999877929688,1.5006365888099047,395.9400024414063,-1.7821901790782637,391.8500061035156,0.09719470109364736
9615,2021-10-11,402.3699951171875,408.1199951171875,402.3200073242188,402.9700012207031,268100.0,-0.001067509157925528,-15.571827178796617,-0.731735457218305,57.43565238276319,45.54440299463911,-11.994710999410472,-7.575714363961197,-9.133496998233738,-24.360337694346185,8.218559258192334,5.799987792968693,-3.513740937971022,7.760494995117199,-4.788322914089008,20.309312904323406,1.486086040514067,14.03490394972033,-22.10072983789064,73.88736208528573,17.476423610440605,6.2744089546031105,10,-9.654998779296875,-8.81500244140625,-9.61749267578125,-21.279983520507812,40.980010986328125,0,0.08571710279820954,1.4825889908674759,402.7999877929688,-1.9924666379681446,400.7999877929688,1.5006365888099047,395.9400024414063,0.08571710279820954
9616,2021-10-12,404.0,405.92999267578125,401.9700012207031,402.5700073242188,349100.0,0.004051010022101176,-2.011394755163611,-2.38329688215239,56.53046853601402,47.352259229624394,-12.084714009481445,-9.048218457452435,-10.5137810300904,-25.383353240506835,8.19485949448026,3.959991455078125,-4.381858252512416,8.995999145507824,-4.229282563467336,22.221280854482984,2.383358291020272,15.608639999995376,-21.5026763336719,81.02258526580948,25.027051597531155,6.612640854487572,10,-11.285003662109375,-10.44500732421875,-11.24749755859375,-21.894989013671875,40.54998779296881,1,0.0815594361560179,-15.571827178796617,402.3699951171875,1.4825889908674759,402.7999877929688,-1.9924666379681446,400.7999877929688,0.0815594361560179
9617,2021-10-13,405.3299865722656,409.2900085449219,402.7300109863281,405.6300048828125,317300.0,0.003292045970954449,-1.3854668937926902,-0.20980408894960073,53.199918575735566,49.82827812177426,-12.175875163199521,-10.393649725347757,-11.607293895694738,-26.076008249762253,8.41440149542985,6.55999755859375,-4.738659844338827,9.997486877441418,-3.928433753030731,23.923407507913566,3.0345265622053716,16.960447192677464,-20.782849189868784,65.74374732707142,13.856271544862295,6.962960315236064,10,-12.029983520507812,-11.774993896484375,-12.577484130859375,-23.2249755859375,37.45001220703125,2,0.07051049277536792,-2.011394755163611,404.0,-15.571827178796617,402.3699951171875,1.4825889908674759,402.7999877929688,0.07051049277536792
9618,2021-10-14,416.4200134277344,416.8500061035156,407.7900085449219,410.0,344100.0,0.027360489534103305,1.489010735649819,-21.398738683755468,61.28302808077829,52.74350878479011,-19.735272347924138,-21.24421655721278,-22.24296290229347,-36.5553047932475,8.858741275769507,11.52001953125,-3.047954619771133,20.244012451171898,3.4866753180872934,37.0013495842565,11.865343884629624,28.62268101771417,-29.398588929085008,97.53444601154209,48.52881982216233,8.378668566542292,10,-16.840011596679688,-19.340011596679688,-23.667510986328125,-34.31500244140625,29.629974365234432,3,0.04219292118554652,-1.3854668937926902,405.3299865722656,-2.011394755163611,404.0,-15.571827178796617,402.3699951171875,0.04219292118554652
9619,2021-10-15,416.0299987792969,419.67999267578125,414.7900085449219,418.0199890136719,343500.0,-0.0009365895871025209,-1.187926702714512,-0.309966677916633,67.04093012052317,55.647502168038976,-16.58897434799428,-20.057731020407573,-21.52883150280502,-35.56595582056565,10.163625143887511,4.889984130859375,-1.5337269995144425,18.69549713134768,-0.16790349428606532,37.55889775698142,9.263796818530807,28.12719744416455,-25.42914448806357,79.39019956196657,26.96757350350058,9.431700312816867,10,-13.139999389648438,-17.535003662109375,-22.12750244140625,-32.774993896484375,27.6300048828125,4,0.05422685293077101,1.489010735649819,416.4200134277344,-1.3854668937926902,405.3299865722656,-2.011394755163611,404.0,0.05422685293077101
9620,2021-10-18,421.0700073242188,421.4100036621094,413.5,414.7799987792969,264500.0,0.012114531547509078,1.2697280564640772,-3.160823825297538,81.09451117675881,59.76284499619351,-18.04438606516476,-24.173631385242572,-26.156908433461865,-39.95048097856716,11.085817357849475,7.910003662109375,1.7306331895349558,22.36200561523441,0.8317078960783988,43.89230333439042,11.596856755656404,33.127154474812414,-26.398073659148793,98.25104786424103,38.20101104328874,10.765148859577995,10,-17.160003662109432,-21.710006713867244,-22.872505187988338,-33.91999816894537,18.089996337890568,0,0.0423920150878172,-1.187926702714512,416.0299987792969,1.489010735649819,416.4200134277344,-1.3854668937926902,405.3299865722656,0.0423920150878172
9621,2021-10-19,423.8999938964844,423.8999938964844,419.6300048828125,422.70001220703125,181800.0,0.006720940753413673,6.116756949212888,0.19077584408401127,80.97279668541621,63.53074343551011,-17.712653557755573,-25.922668565596837,-28.570659959030706,-42.10107468344347,12.688082539264489,4.269989013671875,4.609448050099445,23.66199188232423,-0.44501520817306073,47.76899897282152,11.608488337075585,35.715495427572876,-24.949969031888088,100.0,33.83474801969044,12.053503545248647,10,-13.084991455078125,-23.294998168945312,-25.294998168945312,-36.47999572753906,17.660003662109375,1,0.04588349253852764,1.2697280564640772,421.0700073242188,-1.187926702714512,416.0299987792969,1.489010735649819,416.4200134277344,0.04588349253852764
9622,2021-10-20,423.70001220703125,426.95001220703125,422.7900085449219,424.9200134277344,263800.0,-0.00047176620035993544,-1.7368368217637906,-1.0166831972737214,95.28621474695493,67.82242598730714,-14.707452578582604,-24.82986127764957,-27.89595890400716,-41.20622595296811,14.44139168872885,4.160003662109375,7.275356002265028,22.087010192871105,-4.097758651064225,48.271779036806436,8.99462577090344,35.17939461483877,-20.258992916695092,83.03758153017911,8.276104237258338,13.092384421967669,10,-10.520004272460938,-21.57000732421875,-25.095016479492188,-36.28001403808594,4.589996337890625,2,0.0492092871966916,6.116756949212888,423.8999938964844,1.2697280564640772,421.0700073242188,-1.187926702714512,416.0299987792969,0.0492092871966916
9623,2021-10-21,424.6400146484375,426.42999267578125,421.7200012207031,423.760009765625,292800.0,0.002218556559651308,1.1121222903437706,-0.7213147559846912,94.64117012313602,71.9427433808978,-13.309781258245096,-25.2647757398081,-28.31796542992356,-41.4298992932691,15.47730632208187,4.709991455078125,9.599235899179746,21.884011840820335,-6.254317417410164,50.022341099050834,7.814847211705057,35.95317646993561,-16.4971967747623,82.82531254963357,3.2470153815856833,14.069164629115262,10,-10.180007934570312,-22.510009765625,-26.035018920898438,-37.22001647949219,10.089996337890625,3,0.042718499211332306,-1.7368368217637906,423.70001220703125,6.116756949212888,423.8999938964844,1.2697280564640772,421.0700073242188,0.042718499211332306
9624,2021-10-22,426.8299865722656,428.9400024414063,426.0799865722656,426.3900146484375,267500.0,0.005157243425684355,-4.396113430257772,0.4999653211263698,97.6151741794066,76.40713469163595,-13.111440346591223,-26.833178025239476,-29.90610134210965,-42.87235802255958,16.645497628888087,4.299987792968807,11.694851661561984,22.805984497070312,-7.304803656117656,52.91677265025828,7.750590420476328,37.8613785736643,-14.925729831919227,86.3340962726655,1.691538797192493,15.055394076593974,10,-11.374984741210938,-23.704986572265625,-28.224990844726562,-39.40998840332031,-4.639984130859318,4,0.04502964136857579,1.1121222903437706,424.6400146484375,-1.7368368217637906,423.70001220703125,6.116756949212888,423.8999938964844,0.04502964136857579
9625,2021-10-25,428.5899963378906,430.05999755859375,424.7900085449219,426.4100036621094,290400.0,0.004123444511851426,1.058591421691343,4.954844974682667,97.36980441348426,80.94483867802153,-12.025631889751708,-27.382303843531815,-31.05591620888356,-43.84467741037497,18.406132302374694,5.269989013671875,12.948063488998685,22.905995178222668,-8.818023022336433,54.63001337878177,7.043986077943089,38.76800427850225,-13.278590457332257,85.90601866752495,-1.0055262706235766,15.862009100279554,10,-12.194992065429688,-24.904998779296875,-29.985000610351562,-41.16999816894531,-10.970001220703125,0,0.03516182704446025,-4.396113430257772,426.8299865722656,1.1121222903437706,424.6400146484375,-1.7368368217637906,423.70001220703125,0.03516182704446025
9626,2021-10-26,430.5,432.8200073242188,428.1499938964844,430.20001220703125,332900.0,0.0044564821354429185,-1.1227215980025227,0.13760954167483272,97.21314291241268,85.83519693765231,-10.930788125534832,-27.186945878214715,-32.450224044176025,-44.96896408152844,19.36804458581812,4.670013427734432,14.187799455650179,22.59449920654299,-9.565911739566559,54.75491015265254,6.514293733488216,38.67470467959777,-12.238875783834544,79.09904460787642,-6.132446298180682,16.080205473054765,10,-10.194992065429688,-25.43499755859375,-32.39000701904297,-43.08000183105469,1.670013427734375,1,0.02011615252522514,1.058591421691343,428.5899963378906,-4.396113430257772,426.8299865722656,1.1121222903437706,424.6400146484375,0.02011615252522514
9627,2021-10-27,422.9400024414063,431.2900085449219,422.6600036621094,431.2900085449219,201700.0,-0.017560969938661297,1.0670655268572766,-27.83448626653084,78.16796631728042,87.71130118615255,-0.6818138621631533,-17.891669554262876,-24.476568805164163,-36.573010801973794,20.890879565209172,8.6300048828125,15.452909758242583,13.350502014160213,-18.22081062000109,44.921814648321515,-2.4351543029204095,29.136158331240836,-1.7671016036301808,10.990995944738925,-70.70309090966336,15.785656317080642,10,0.22000122070306816,-17.875000000000057,-24.732513427734432,-35.520004272460994,4.329986572265568,2,0.04402514543364111,-1.1227215980025227,430.5,1.058591421691343,428.5899963378906,-4.396113430257772,426.8299865722656,0.04402514543364111
9628,2021-10-28,426.05999755859375,426.55999755859375,420.80999755859375,423.5199890136719,220700.0,0.007376921310770834,2.248579729135596,-0.30419241775793027,78.77290895610508,89.0148543901061,-2.5597596304457966,-18.378282197622127,-26.946629570770256,-38.84048017287387,21.782704267842632,5.75,16.92273969184896,14.200497436523449,-15.056460286522451,43.45745515956935,-0.42798142499952974,28.828976298046427,6.760009765625057,43.7135364787671,-35.07005121045813,14.62847886152295,10,-2.899993896484375,-20.9949951171875,-27.852508544921875,-38.63999938964844,9.260009765625057,3,0.005234030416153779,1.0670655268572766,422.9400024414063,-1.1227215980025227,430.5,1.058591421691343,428.5899963378906,0.005234030416153779
9629,2021-10-29,433.1000061035156,436.3399963378906,424.45001220703125,425.1300048828125,370500.0,0.01652351449388001,-1.5487676833755826,3.1377852002258773,82.67064829252759,89.18998073630263,-7.737419527898055,-22.991501724876628,-33.34240286179477,-44.985556067341236,22.66799905620599,11.889984130859375,18.926225696927986,18.951506042480446,-9.370096110382121,47.27310819534301,4.790704966049191,33.1123071189117,-12.290008544921875,79.13721513813479,-0.2547358656334211,14.160801076431277,10,-5.1150054931640625,-26.275009155273438,-34.89251708984375,-45.68000793457031,12.91998291015625,4,0.0037635762175973753,2.248579729135596,426.05999755859375,1.0670655268572766,422.9400024414063,-1.1227215980025227,430.5,0.0037635762175973753
9630,2021-11-01,430.7200012207031,436.0799865722656,429.5400085449219,434.5799865722656,217500.0,-0.005495277878716176,-1.102896730384268,-0.4843142735707093,77.96149215504062,88.85539134403868,-4.296425008713811,-18.021240373494436,-30.3463979243694,-41.766946191853776,23.889878788121372,6.53997802734375,19.491820490531154,14.340501403808616,-11.608383146138976,40.28938595375621,1.36605912883482,27.314943678782413,-9.910003662109375,63.81200541574062,-14.738610403476876,12.974442274973782,11,-2.1450042724609375,-23.895004272460938,-32.68750762939453,-43.30000305175781,20.260009765625,0,-0.019804046143949594,-1.5487676833755826,433.1000061035156,2.248579729135596,426.05999755859375,1.0670655268572766,422.9400024414063,-0.019804046143949594
9631,2021-11-02,435.3200073242188,435.8399963378906,428.5899963378906,433.42999267578125,274400.0,0.010679806116453472,3.9488178314758877,-0.4896429587932218,79.3731733547266,87.08727563379108,-7.941252649137823,-20.235066080022534,-34.26811930686728,-45.52070815080441,25.79496074237437,7.25,19.943820103757844,16.767007446289142,-7.774907749768772,41.308922642347056,4.4960498482601565,29.037965044318128,-14.199409790039113,93.4321371935227,12.713718159648963,12.270957598028964,11,-6.745010375976619,-28.49501037597662,-38.285018920898494,-47.900009155273494,13.809997558593693,1,-0.04065977191314496,-1.102896730384268,430.7200012207031,-1.5487676833755826,433.1000061035156,2.248579729135596,426.05999755859375,-0.04065977191314496
9632,2021-11-03,437.9200134277344,438.5,430.4599914550781,435.3200073242188,300600.0,0.005972631764611602,3.276623893122956,1.3756539430342243,75.25846009553959,84.93364118628037,-9.28884741996859,-20.584138681809804,-36.11243861030334,-47.25746638027374,28.10508317660676,8.040008544921875,19.265215853257075,17.26801300048828,-6.291850736645188,40.82787673762175,5.488081131921547,29.047944869055016,-16.495027917480456,96.72138783368354,17.38114808594196,11.779931868566733,11,-8.2650146484375,-30.0150146484375,-41.96502685546875,-46.45501708984375,20.529998779296875,2,-0.013130251698233675,3.9488178314758877,435.3200073242188,-1.102896730384268,430.7200012207031,-1.5487676833755826,433.1000061035156,-0.013130251698233675
9633,2021-11-04,440.5899963378906,443.9400024414063,436.1900024414063,437.5,283000.0,0.006096964807014604,-1.7145399641912835,1.1884573400472107,77.38628041891607,82.68598632400365,-10.569934409433245,-21.207637018797982,-38.020748756302226,-49.11240223745858,29.974452856211776,7.75,18.494558693947283,17.94849548339846,-5.270499181970592,41.16749014876751,6.3389981507139055,29.557992816083015,-18.48201024804689,82.81165837832397,3.3340764329437746,11.609497332684528,11,-8.214996337890625,-29.964996337890625,-44.760009765625,-48.02999877929682,16.839996337890625,3,-0.030232205531066092,3.276623893122956,437.9200134277344,3.9488178314758877,435.3200073242188,-1.102896730384268,430.7200012207031,-0.030232205531066092
9634,2021-11-05,441.95001220703125,448.9800109863281,441.5299987792969,444.0400085449219,291400.0,0.0030868060565261146,-4.085292310256117,-0.6763750209870325,75.36445396780678,80.24094738559506,-10.683060882733969,-20.537198953754,-38.520207178616545,-49.62585978270158,31.987735554451202,8.3900146484375,17.275963526954058,17.35101013183595,-5.421664571963447,40.123684835635345,5.9646727799362225,28.737347483735675,-18.532105136093776,65.52234561618823,-11.102139849011053,11.386337351899698,11,-7.0550079345703125,-28.805007934570312,-48.34001159667969,-47.82002258300781,6.639984130859375,4,-0.015001707658527264,-1.7145399641912835,440.5899963378906,3.276623893122956,437.9200134277344,3.9488178314758877,435.3200073242188,-0.015001707658527264
9635,2021-11-08,436.8599853515625,445.70001220703125,432.2799987792969,443.8800048828125,352000.0,-0.011517200395696148,1.5178180860444077,3.3588669051617144,64.92398370240946,76.65326302892802,-4.801498015457923,-13.418771112528589,-32.66325187750829,-43.7877192026416,33.100338434253764,13.420013427734375,16.235489877603072,10.536483764648438,-10.288854429509115,31.36182195880599,0.1238146675696612,20.949152861727214,-11.39710996739376,40.559014577783095,-31.740942340952394,10.412669097078776,11,-1.9649810791015625,-21.214981079101562,-44.80499267578125,-43.30499267578125,20.850006103515625,0,0.02096782486209592,-4.085292310256117,441.95001220703125,-1.7145399641912835,440.5899963378906,3.276623893122956,437.9200134277344,0.02096782486209592
9636,2021-11-09,436.95001220703125,438.7099914550781,434.0199890136719,437.1000061035156,250900.0,0.00020607713795595117,1.783413476776513,0.021366592474090562,65.29667752736788,75.22311983004884,-4.336390946545407,-11.50348605893737,-32.02880942099995,-43.012457934806946,34.331348408655636,4.69000244140625,14.82403843118226,8.979010009765602,-9.490587862449331,27.448607881980536,-0.25578892634183603,18.21380894587304,-9.605765974689746,35.04327163911519,-34.415520125012634,9.234798936107456,11,-2.0550079345703125,-19.410003662109375,-44.89501953125,-43.39501953125,17.8599853515625,1,0.032108933258592876,1.5178180860444077,436.8599853515625,-4.085292310256117,441.95001220703125,-1.7145399641912835,440.5899963378906,0.032108933258592876
9637,2021-11-10,433.9100036621094,438.5400085449219,432.42999267578125,435.4800109863281,378900.0,-0.006957337132380004,-1.6975613042306656,10.467141403865718,60.20697622374241,73.16023841534188,0.47310880930581334,-6.548285213640327,-28.35693236961754,-39.242674051738845,35.140044757128805,6.110015869140625,13.436084972574008,4.51000061035154,-10.72267892337294,19.74268014407602,-3.106339156510728,12.126340377213808,-4.834896249448946,9.760501145778893,-55.61128499932862,7.616339766862242,11,2.8050079345703125,-16.214996337890625,-41.855010986328125,-40.355010986328125,4.600006103515625,2,0.03507640084867725,1.783413476776513,436.95001220703125,1.5178180860444077,436.8599853515625,-4.085292310256117,441.95001220703125,0.03507640084867725
9638,2021-11-11,433.989990234375,436.80999755859375,432.8299865722656,435.45001220703125,249600.0,0.0001843390831981484,-1.1058095976231996,0.9299459627570656,58.267887461527145,70.44882054523072,1.828581603140492,-5.52790080537136,-27.802053999774103,-38.77198651957548,35.20902394995955,3.980010986328125,12.009883506307006,3.711488342285179,-10.350903794482065,17.773880479052423,-3.319707726098443,10.7426844106688,-3.322490535821146,10.239462306250068,-50.312807659446825,7.031196068383619,11,4.795013427734375,-10.634979248046875,-41.93499755859375,-40.43499755859375,-4.049987792968693,3,0.05636079753693557,-1.6975613042306656,433.9100036621094,1.783413476776513,436.95001220703125,1.5178180860444077,436.8599853515625,0.05636079753693557
9639,2021-11-12,438.5899963378906,439.8200073242188,432.7099914550781,435.7200012207031,218700.0,0.010599336867266107,1.6679148487867086,-1.9657204966347561,60.836566533370224,68.54605103171178,-2.1353251598761176,-8.802414156846112,-31.70935801688546,-42.80941708618121,35.13015911777402,7.110015869140682,12.054714176384493,7.183494567871094,-5.630396491314002,19.99738562705619,0.7765490382785742,13.590440097463613,-6.457495736314854,47.01930882984989,-9.899330886974951,6.406945529592541,11,0.19500732421875,-14.394989013671875,-46.535003662109375,-45.035003662109375,-1.79998779296875,4,0.04295582775530571,-1.1058095976231996,433.989990234375,-1.6975613042306656,433.9100036621094,1.783413476776513,436.95001220703125,0.04295582775530571
9640,2021-11-15,438.9200134277344,441.5199890136719,435.9100036621094,439.2900085449219,170600.0,0.000752450107388114,1.322996436424293,-0.12891837863127897,59.447931541045605,66.33213527463613,-1.318502090163122,-8.144141532555182,-31.333391667866067,-42.601481692872994,34.95131525727584,5.6099853515625,11.882124072811166,6.621011352539085,-5.635962374342284,18.877985079420455,0.4925244890984004,12.74949821597977,-6.21002197265625,71.39739677231998,16.5704271651678,6.128486863440688,11,0.79998779296875,-13.44500732421875,-46.71501922607422,-45.365020751953125,-10.029998779296875,0,0.022031310066357612,1.6679148487867086,438.5899963378906,-1.1058095976231996,433.989990234375,-1.6975613042306656,433.9100036621094,0.022031310066357612
9641,2021-11-16,443.3500061035156,443.6199951171875,436.4100036621094,438.4100036621094,241800.0,0.010092938440390054,1.6313931212688229,-13.351534147146156,74.63186358677675,66.26251344032914,-5.01727238344381,-11.639013946883892,-34.82792165759861,-46.46964553360101,34.616121234333754,7.209991455078125,10.859400290554163,10.078503417968761,-2.455869334184854,22.612876170122377,3.811317041891982,16.34568979404554,-10.6400146484375,97.58723007358034,35.67797876742923,6.267186376076797,11,-2.720001220703125,-17.875,-50.21501159667969,-49.795013427734375,-8.350006103515625,1,0.03238972629721726,1.322996436424293,438.9200134277344,1.6679148487867086,438.5899963378906,-1.1058095976231996,433.989990234375,0.03238972629721726
9642,2021-11-17,444.5499877929688,445.05999755859375,439.4100036621094,443.3500061035156,176900.0,0.0027066238252695385,4.090081792563063,0.24291115311910413,73.39908516945687,65.81949174594479,-5.786390935073939,-11.80197090351777,-35.27971681706748,-47.116352849116595,34.05458483090187,5.649993896484375,10.312641231937391,10.23598632812508,-2.414202758196268,22.886175414446427,3.910891784964406,16.561080871285753,-10.538394775390657,95.87036831115606,30.351660931419943,6.325094543160687,11,-3.919982910156307,-18.694976806640682,-51.41499328613287,-50.99499511718756,-2.470001220703182,2,0.02307954121551603,1.6313931212688229,443.3500061035156,1.322996436424293,438.9200134277344,1.6679148487867086,438.5899963378906,0.02307954121551603
9643,2021-11-18,442.7799987792969,447.0,441.4800109863281,445.4400024414063,249900.0,-0.003981529776795889,-1.0988634187944928,-2.2167035426361927,64.13548215740411,64.5718282114556,-4.104737939572942,-9.068232494212566,-32.823421770876166,-44.84454853936438,33.7407194328862,5.519989013671875,9.191079956732437,7.558998107910156,-4.76781252676102,19.885808742581332,1.3955927905745398,13.722403425245773,-7.570932324218745,70.46886845842543,6.397163792509389,6.163405317335589,11,-3.1399993896484375,-14.394989013671875,-49.352500915527344,-49.225006103515625,1.32000732421875,3,-0.009643590553872872,4.090081792563063,444.5499877929688,1.6313931212688229,443.3500061035156,1.322996436424293,438.9200134277344,-0.009643590553872872
9644,2021-11-19,446.0499877929688,449.20001220703125,442.2200012207031,445.8699951171875,331700.0,0.007385132622717894,1.154310580301218,-0.06766632630820114,71.81891705707639,65.3379319175297,-7.52312090097098,-11.409446585124954,-35.47262526557421,-47.58031016045226,33.26392603183606,6.980010986328125,8.470168053326347,9.867987060546909,-2.6988963962635353,22.434870517357353,3.5845453321416585,16.15142878895216,-9.739245775390657,76.29779993432683,11.689554684016201,6.283441728405231,11,-5.234985351562557,-14.699981689453182,-47.71998596191412,-48.96998596191412,-1.1099853515625,4,-0.0361169953871624,-1.0988634187944928,442.7799987792969,4.090081792563063,444.5499877929688,1.6313931212688229,443.3500061035156,-0.0361169953871624
9645,2021-11-22,443.6600036621094,452.739990234375,443.510009765625,446.5899963378906,323900.0,-0.005358108275453466,-4.715192743764172,-16.27839945743806,62.66706096004242,65.04575229893798,-4.545079079254265,-8.255849269860107,-32.56773936115712,-44.6473283899158,33.13779697292913,9.22998046875,7.276996131829776,6.7245025634765625,-5.732394914444001,19.181400041397126,0.49605382451625246,12.952951302436873,-6.060334625585938,44.396852183045816,-15.881066465023423,6.22844873896029,11,-1.07501220703125,-10.540008544921875,-42.967506408691406,-45.165008544921875,-4.110015869140568,0,-0.015484819592661903,1.154310580301218,446.0499877929688,-1.0988634187944928,442.7799987792969,4.090081792563063,444.5499877929688,-0.015484819592661903
9646,2021-11-23,439.1600036621094,446.1199951171875,437.4100036621094,444.70001220703125,311600.0,-0.010142902138699839,1.078763269542417,1.890792625768149,51.78057147264372,64.10948510437147,0.3367929515324022,-3.239910123370123,-27.258592250871857,-39.666180440727885,32.335608959269145,8.709991455078125,6.0437062547935625,1.791502380371071,-10.32078676201212,13.903791522754261,-4.264642190820496,7.847646951562638,13.579986572265625,11.415535113161985,-42.424503422063175,6.056144571191593,11,3.5649871826171875,-2.975006103515625,-37.525001525878906,-39.80000305175781,4.010009765625,1,-0.023385529028216445,-4.715192743764172,443.6600036621094,1.154310580301218,446.0499877929688,-1.0988634187944928,442.7799987792969,-0.023385529028216445
9647,2021-11-24,441.55999755859375,442.4100036621094,434.1499938964844,438.0799865722656,320100.0,0.005464964651769488,2.189178680209027,-0.6281598589803619,51.4037636854262,63.346804684804695,-0.9654595399421737,-4.39895318294316,-28.890299315696552,-41.55468946501662,32.36987595306462,8.260009765625,5.7095009677388475,3.260496520996071,-6.884896061706968,13.40588910369911,-1.8121997703554484,8.33319281234759,11.17999267578125,39.860167411685325,-9.88904760262298,5.072696291351523,11,1.1649932861328125,-4.785003662109375,-35.849998474121094,-40.95500183105469,-17.470001220703125,2,-0.014856412706912514,1.078763269542417,439.1600036621094,-4.715192743764172,443.6600036621094,1.154310580301218,446.0499877929688,-0.014856412706912514
9648,2021-11-26,428.2900085449219,440.2099914550781,425.8599853515625,436.1400146484375,338500.0,-0.030052516276479424,-1.2580561511514277,-2.2557417589645103,35.299175447204846,60.50931678634187,12.751963227355532,9.535561915908374,-15.015848741255013,-27.954242633825743,32.29936943133607,15.70001220703125,5.016710381339067,-10.120993041992165,-19.73511152767952,-0.5068745563048083,-14.928052284835815,-5.313933799148515,23.70638183593752,9.040263214063515,-37.11453149791443,4.807059242843676,11,11.009979248046875,8.4849853515625,-20.63500213623047,-26.160003662109375,-3.180023193359375,4,0.03219775794955848,2.189178680209027,441.55999755859375,1.078763269542417,439.1600036621094,-4.715192743764172,443.6600036621094,0.03219775794955848
9649,2021-11-29,434.7300109863281,437.6099853515625,428.6600036621094,433.7900085449219,337600.0,0.015036546062061174,1.6716557956491638,-0.11974544083287654,47.77245781888211,59.21204192832371,6.377503471475563,3.3981621546560064,-20.548421772050347,-33.9781164357276,31.278240849298804,9.319976806640625,4.947086772438411,-3.7624908447265852,-13.213291152815145,5.688309463361975,-8.487890998770865,0.9629093093176948,15.69819509277346,32.99860127792335,-13.291313539915997,4.725400154044282,11,4.569976806640625,2.04498291015625,-26.43500518798828,-32.600006103515625,-28.75,0,0.02155359621004438,-1.2580561511514277,428.2900085449219,2.189178680209027,441.55999755859375,1.078763269542417,439.1600036621094,0.02155359621004438
9650,2021-11-30,422.1900024414063,438.1600036621094,420.5,434.7300109863281,969400.0,-0.02884550923105278,-1.2185915536156207,-13.3403999740276,37.75305150719293,55.11439614170328,18.209740103132162,16.091371691705774,-7.2518473133227985,-21.11494454701659,30.23897191546715,17.660003662109375,4.707212098891318,-15.875999450683537,-27.355779407806438,-4.396219493560636,-21.615889429244987,-10.136109472122087,26.764110394042916,6.596419841909132,-39.417655207221216,5.739889978561461,11,14.429992675781193,14.429992675781193,-12.900001525878963,-19.065002441406307,-19.190002441406307,1,0.053885690964833755,1.6716557956491638,434.7300109863281,-1.2580561511514277,428.2900085449219,2.189178680209027,441.55999755859375,0.053885690964833755
9651,2021-12-01,417.6199951171875,434.489990234375,417.1700134277344,428.4599914550781,431400.0,-0.010824527577137588,-1.9506024252979632,0.8644329307319629,36.818237268815245,51.049857486076434,20.949146613470816,20.308579703205282,-1.9531072428432026,-16.304944238271105,29.45521811238285,17.319976806640625,3.7904838145224744,-19.561006164550804,-34.22075835330804,-4.901253975793566,-26.890882258929423,-12.231130070172185,29.0577886914258,1.7828124546588897,-46.80051199880586,7.32987609437863,12,17.335006713867188,17.335006713867188,-7.579994201660156,-13.93499755859375,-20.199981689453125,2,0.05251183595657949,-1.2185915536156207,422.1900024414063,1.6716557956491638,434.7300109863281,-1.2580561511514277,428.2900085449219,0.05251183595657949
9652,2021-12-02,432.1700134277344,434.7999877929688,417.6499938964844,418.4400024414063,768100.0,0.034840329679291404,-1.2403608682045766,-1.2666066074520295,48.80672875564202,49.34666266365843,4.982293027031858,5.59242515238742,-15.683786190788055,-30.350849840588467,28.3654944539541,17.179992675781307,3.236630390889445,-4.723487854003906,-19.54683588793131,10.099860179923496,-12.135161870967636,2.6881861629598234,11.556993342791031,65.10422875489752,11.188560542117337,7.411674016963703,12,2.7849884033203125,2.7849884033203125,-19.485008239746094,-27.105010986328125,-32.94000244140625,3,0.025452945966227603,-1.9506024252979632,417.6199951171875,-1.2185915536156207,422.1900024414063,1.6716557956491638,434.7300109863281,0.025452945966227603
9653,2021-12-03,427.2699890136719,440.5499877929688,420.45001220703125,432.9599914550781,623500.0,-0.011338186967666308,-1.0796711103813739,-0.4144208221735717,42.60710051906992,46.100905270546605,8.326470595453031,9.953714626095575,-10.184355290029771,-24.93767497702595,26.4745097335569,20.099975585937557,1.403640870284903,-8.957511901855469,-24.270403655699965,6.355379851989028,-16.613957778777717,-1.3010660249332204,13.801318422574411,43.19925859694683,-11.110033277132068,7.656445876922248,12,7.6850128173828125,7.6850128173828125,-13.157485961914062,-22.204986572265625,-22.16998291015625,4,-0.007442583746923304,-1.2403608682045766,432.1700134277344,-1.9506024252979632,417.6199951171875,-1.2185915536156207,422.1900024414063,-0.007442583746923304
9654,2021-12-06,435.3200073242188,438.239990234375,431.0700073242188,434.30999755859375,445800.0,0.01884058912990816,1.0934331283970251,-0.17750603378922963,47.86425833195438,44.45614942298126,-1.5708507890583974,1.4561848012178302,-17.519073057674973,-32.26604441974956,24.100105109675425,10.970001220703125,-0.33822520818813473,-0.5759933471679233,-15.652504647920125,14.500517953584279,-8.114248997544053,6.962262303208206,5.22998046875,77.63051239043752,24.43008470955371,7.538255650376109,12,-3.6750030517578693,-0.36500549316411934,-21.207504272460994,-30.255004882812557,-29.110015869140682,0,-0.023454060922708853,-1.0796711103813739,427.2699890136719,-1.2403608682045766,432.1700134277344,-1.9506024252979632,417.6199951171875,-0.023454060922708853
9655,2021-12-07,446.0199890136719,449.7099914550781,438.5199890136719,440.7799987792969,527300.0,0.024579577114368423,-1.293030992820872,5.18805897993686,51.47431434019673,44.42212085270938,-13.299442084328632,-8.982925767410393,-27.168665407086223,-42.44739039364629,23.58523896115191,14.389984130859318,-1.2384028182965494,9.665988159179676,-6.075684706479194,25.407661024838546,1.795151726350241,17.53682459200911,-28.8499755859375,88.66009547300402,39.377562821076125,7.87083643282943,12,-12.579986572265625,-11.064987182617188,-28.614990234375,-39.19499206542969,-41.279998779296875,1,-0.08977171206135426,1.0934331283970251,435.3200073242188,-1.0796711103813739,427.2699890136719,-1.2403608682045766,432.1700134277344,-0.08977171206135426
9656,2021-12-08,450.9800109863281,452.5,445.8800048828125,446.0199890136719,393600.0,0.01112062709033479,-1.526720402553231,0.9465708428458277,53.408981698195404,44.64492285412817,-18.33454534391103,-13.53174209219867,-30.698547737500235,-46.73267982259438,23.139742401986418,6.6199951171875,-2.691745584772093,13.924510192871082,-3.1251025914439197,30.974122977186084,5.39970380071361,22.449316585028555,-33.159197998046864,95.63848279062843,50.09064581519532,8.524806392157501,12,-16.145004272460938,-16.025009155273438,-33.28001403808594,-44.15501403808594,-53.529998779296875,2,-0.10639054906533918,-1.293030992820872,446.0199890136719,1.0934331283970251,435.3200073242188,-1.0796711103813739,427.2699890136719,-0.10639054906533918
9657,2021-12-09,449.1300048828125,451.9400024414063,447.5299987792969,450.9800109863281,302400.0,-0.0041021909141150115,1.3395313069170276,-0.3729834492093767,53.36370540576979,46.65209284952427,-17.0955929757705,-11.049543636006831,-27.513251889956166,-44.381420381309795,22.929223237271877,4.410003662109432,-3.659951123472865,11.313504028320324,-6.487094609716451,29.1141026663571,2.4132047093019082,20.21380334733874,-29.92202441406249,89.48519063733677,45.1444697505349,8.900299319018396,12,-14.294998168945312,-14.175003051757812,-31.430007934570312,-42.30500793457031,-58.07000732421875,3,-0.11513368265959067,-1.526720402553231,450.9800109863281,-1.293030992820872,446.0199890136719,1.0934331283970251,435.3200073242188,-0.11513368265959067
9658,2021-12-10,458.45001220703125,459.20001220703125,450.6300048828125,451.8599853515625,452700.0,0.02075124623804747,1.1186597961477815,-3.562164926345656,56.17284775858189,47.58546950949092,-24.23618854874917,-19.43979891710933,-35.08489307061791,-53.188152780732196,22.94912830821109,10.07000732421875,-3.6486677793834588,19.41051025390624,-0.5171283410261367,39.338148848838614,9.446690956440023,29.374329551372455,-37.910350957031255,97.33380778594086,54.67936717916908,9.9638192974662,12,-20.264999389648438,-20.264999389648438,-39.670013427734375,-50.545013427734375,-70.61001586914062,4,-0.12917439119613328,1.3395313069170276,449.1300048828125,-1.526720402553231,450.9800109863281,-1.293030992820872,446.0199890136719,-0.12917439119613328
9659,2021-12-13,457.42999267578125,461.4400024414063,454.1400146484375,458.0,541500.0,-0.002224930753823129,-1.0419650860045402,-0.08649544785173796,56.94961909282762,49.71842146345033,-21.967688648830574,-17.851205500078038,-32.50701726201396,-51.638174686453624,22.728770491385564,7.299987792968807,-3.812876494520765,17.44849090576173,-4.104562488766362,39.00154430028982,6.671964208497684,28.225017603025776,-34.57071036835936,82.50433064418395,38.4150308970938,10.776526697264037,12,-18.124984741210938,-18.124984741210938,-35.92999267578125,-46.80499267578125,-77.13000488281244,0,-0.11439998996601919,1.1186597961477815,458.45001220703125,1.3395313069170276,449.1300048828125,-1.526720402553231,450.9800109863281,-0.11439998996601919
9660,2021-12-14,448.5899963378906,460.8699951171875,441.6600036621094,453.1700134277344,521800.0,-0.019325353561055802,-1.0835128971504795,8.035014455509154,54.5595126163406,51.68967427984204,-10.045416274504703,-8.695432801789252,-22.140436251763106,-42.382423238609874,21.736760767838053,19.209991455078125,-2.2176747593454706,8.12499542236327,-13.759106080206436,30.009096924932976,-2.817055328921583,19.067046173648123,-22.64425641974998,35.035354415869044,-12.642217229947356,10.94205075128486,12,-9.044998168945312,-9.284988403320312,-24.569992065429688,-35.44499206542969,-69.07998657226562,1,-0.09447380732692645,-1.0419650860045402,457.42999267578125,1.1186597961477815,458.45001220703125,1.3395313069170276,449.1300048828125,-0.09447380732692645
9661,2021-12-15,457.7099914550781,458.5,449.5899963378906,449.67999267578125,515200.0,0.02033035776909764,-1.1705269027042096,-1.7532683004837484,57.33223452044105,52.63695269815304,-14.39432302720678,-17.586102087871154,-29.781764733892715,-50.924984802075755,20.48386088491184,9.910003662109375,-1.4782258422774817,16.526991271972634,-6.659197916011976,39.71318045995724,4.933896677980329,28.12008586596494,-28.9247105350762,81.14251154437754,31.13453702537508,11.593094593992292,12,-16.764984130859375,-18.404983520507812,-32.43998718261719,-44.56498718261719,-71.38998413085932,2,-0.11572830440583004,-1.0835128971504795,448.5899963378906,-1.0419650860045402,457.42999267578125,1.1186597961477815,458.45001220703125,-0.11572830440583004
9662,2021-12-16,454.80999755859375,460.75,451.8399963378906,460.739990234375,520200.0,-0.006335876320429867,1.9949530697030313,-0.7384798975399712,63.291881555452704,54.935261702195575,-8.878820061636247,-14.628029366869328,-25.53816846121032,-47.459516445360805,19.103798962616537,8.910003662109375,1.0891059021541878,13.113996887207009,-10.827563827547806,37.05555760196182,1.1432165298296013,25.084777244584416,-23.41233891687949,66.4812674824229,10.824727123915082,11.970780357377395,12,-8.554992675781193,-15.504989624023438,-28.592491149902344,-41.66499328613281,-73.57998657226562,3,-0.1261185674445794,-1.1705269027042096,457.7099914550781,-1.0835128971504795,448.5899963378906,-1.0419650860045402,457.42999267578125,-0.1261185674445794
9663,2021-12-17,438.510009765625,454.9400024414063,437.2900085449219,453.8800048828125,916100.0,-0.03583911497211267,1.0182965982216325,2.591907942814208,51.72413601107563,55.36413699987571,10.262442193569541,1.4078401449811508,-8.212959228228442,-30.70720756809169,17.367831477748883,17.649993896484432,3.969824920868234,-2.9724914550781136,-26.949480031942585,21.004497121786358,-14.96098574351032,9.016002833354094,-4.708963619935389,5.051766165790722,-51.26202539998228,11.98849428843223,12,10.854995727539062,0.7949981689453125,-11.305000305175781,-25.365005493164062,-57.20001220703125,4,-0.10820736391489072,1.9949530697030313,454.80999755859375,-1.1705269027042096,457.7099914550781,-1.0835128971504795,448.5899963378906,-0.10820736391489072
9664,2021-12-20,429.9400024414063,433.0,424.760009765625,431.6099853515625,828000.0,-0.019543470236401683,2.703356238598801,0.10865214318049682,53.66776797531559,55.607854070444475,20.103095277777243,9.179692861488206,1.2393473051302522,-21.774350594917735,15.690385645691455,13.75,4.842054611491733,-10.736999511718693,-35.14643113947284,13.672432116035452,-22.941715325595794,1.4677163021584079,31.5,14.34504230713338,-46.26418815704736,12.204715813877078,12,13.160003662109318,9.365005493164006,1.1300048828124432,-16.79499816894537,-52.22000122070318,0,-0.09792065372947756,1.0182965982216325,438.510009765625,1.9949530697030313,454.80999755859375,-1.1705269027042096,457.7099914550781,-0.09792065372947756
9665,2021-12-21,436.7900085449219,438.42999267578125,430.3699951171875,432.0499877929688,676800.0,0.015932469797222737,1.0099772069147903,-2.838364825847071,58.880755335623824,56.215828919047624,13.193574251164137,1.8852735153786284,-4.6167087514942295,-28.234596360686965,13.40210906341121,8.489990234374943,6.9756811354507136,-3.5434936523437273,-27.969524851893823,20.88253754720637,-15.756509252118747,8.669521947431292,23.916394042968818,33.42595733134349,-33.194120331096975,12.213015599775037,12,6.30999755859375,2.5149993896484375,-5.3000030517578125,-23.645004272460938,-50.480010986328125,1,-0.12932992890597073,2.703356238598801,429.9400024414063,1.0182965982216325,438.510009765625,1.9949530697030313,454.80999755859375,-0.12932992890597073
9666,2021-12-22,428.8900146484375,430.0,421.17999267578125,430.0,738000.0,-0.018086480326785948,14.892114813592874,-0.23417309958087082,48.38072825721771,55.662164791430726,19.702505388255815,9.46151263493988,4.153381700587829,-19.91002133526854,12.426767964180849,15.610015869140625,7.977295038528723,-10.92998809814452,-35.88594899568409,14.02597279939505,-23.407968546914276,1.5479923506252362,31.09746008300789,19.484509844751393,-45.37227004915962,12.477980448769774,12,12.41998291015625,10.414993286132812,3.707489013671875,-15.745010375976562,-37.360015869140625,2,-0.11513442420264652,1.0099772069147903,436.7900085449219,2.703356238598801,429.9400024414063,1.0182965982216325,438.510009765625,-0.11513442420264652
9667,2021-12-23,435.0,442.4599914550781,431.760009765625,431.80999755859375,621800.0,0.014246042441838691,-5.50459158117359,-2.8739139997800507,53.77110421561741,55.39530439776801,12.714456599123537,2.988070009238129,-1.0404450278349486,-25.572351658195203,11.557416315950556,13.569976806640625,7.96941072711013,-4.492002868652321,-29.52399541566689,20.539989678362247,-17.007999142159633,8.023993404854991,23.435175449218832,40.93602881089948,-25.55897312811981,12.515996273507296,12,6.30999755859375,4.3050079345703125,-1.9474945068359375,-21.854995727539062,-47.67999267578119,3,-0.11190802913972686,14.892114813592874,428.8900146484375,1.0099772069147903,436.7900085449219,2.703356238598801,429.9400024414063,-0.11190802913972686
9668,2021-12-27,442.0799865722656,442.7200012207031,434.05999755859375,438.2300109863281,321800.0,0.016275831200610602,2.3762165377751336,1.2068879747440926,53.329383362687544,54.993055983308,3.4287534310296905,-3.1682742640615515,-7.460633119009458,-32.11729423148245,11.903538427170526,8.660003662109375,7.491557631590979,1.8984848022461165,-22.588065318057147,26.38503492254938,-10.344790257905515,14.141759862397748,14.864981566015729,97.02871683127357,30.622779350284247,12.243275060151618,12,-1.05499267578125,-2.7749786376953125,-8.837478637695312,-28.934982299804688,-50.629974365234375,0,-0.13764471913272314,-5.50459158117359,435.0,14.892114813592874,428.8900146484375,1.0099772069147903,436.7900085449219,-0.13764471913272314
9669,2021-12-28,444.1000061035156,445.0499877929688,441.6400146484375,443.0,273400.0,0.00456935304154471,1.273338555283107,0.2857176828688291,48.965972450037505,54.37155152038543,-0.7610010674595742,-4.690825814544155,-8.7712044888857,-33.651993968501586,12.194598559592693,3.409973144531307,7.16055824826168,3.4500045776367188,-20.95579276554963,27.85580192082307,-8.752894093956456,15.652903249229894,11.414363016265725,96.02018481868416,31.089629845072878,12.202898671593177,12,-3.135009765625,-4.7949981689453125,-10.087501525878906,-30.955001831054688,-59.02001953125,1,-0.1413870922809357,2.3762165377751336,442.0799865722656,-5.50459158117359,435.0,14.892114813592874,428.8900146484375,-0.1413870922809357
9670,2021-12-29,444.9400024414063,447.1900024414063,442.8699951171875,444.7699890136719,209100.0,0.0018914576139295036,-1.1763254387381232,0.15455680399505792,46.59602769284433,53.178639650652464,-2.428589672896578,-3.94112418167623,-9.039843948145005,-33.98568171301309,12.327200633654403,4.320007324218807,5.685267969161828,3.152500915527412,-19.701997204217435,26.00699903527226,-8.27474814434504,14.579749975399864,9.200991620615014,91.34948421675101,29.051478532794377,11.427249059872437,12,-3.975006103515682,-5.634994506835994,-8.85749816894537,-31.684997558593807,-63.13000488281256,2,-0.15107655156170252,1.273338555283107,444.1000061035156,2.3762165377751336,442.0799865722656,-5.50459158117359,435.0,-0.15107655156170252
9671,2021-12-30,439.5499877929688,447.7699890136719,438.7699890136719,445.260009765625,250800.0,-0.012114025753724667,-1.4759218214789442,-33.5857117214029,44.80814216572244,51.12489082957132,0.12798732789298128,3.347707900401872,-3.220557604915996,-28.133923609444253,12.208463136242157,9.0,3.9100053002172785,-3.334013366699139,-23.217623508053975,16.549596774655697,-13.275818437376586,6.607791703978307,13.272566213602886,48.65701514443961,-9.780560618901674,9.941805070677423,12,-1.4899902343750568,-0.24497985839849434,-1.6974945068359943,-24.524993896484432,-59.67999267578131,3,-0.12112385783855706,-1.1763254387381232,444.9400024414063,1.273338555283107,444.1000061035156,2.3762165377751336,442.0799865722656,-0.12112385783855706
9672,2021-12-31,443.1700134277344,445.0899963378906,437.8500061035156,437.8500061035156,319700.0,0.008235754146967755,-1.721797092803139,-0.9316964715188275,41.1737558784924,49.952626370395414,-5.941634954037852,0.6261305009237503,-6.353948884381566,-31.24060061561397,12.155586730150777,7.239990234375,3.0274404055379023,-0.2639877319335824,-19.497689201796447,18.969713737929283,-9.880838466864986,9.352863002997822,8.38683812560572,66.44800544909393,12.396394114974754,9.616850734931424,12,-8.695022583007812,-3.8650054931640625,-3.7150192260742188,-28.14501953125,-59.62002563476557,4,-0.11652416247440489,-1.4759218214789442,439.5499877929688,-1.1763254387381232,444.9400024414063,1.273338555283107,444.1000061035156,-0.11652416247440489
9673,2022-01-03,424.0899963378906,442.6700134277344,423.0199890136719,442.3399963378906,642500.0,-0.0430534930426989,1.0782642936912163,-3.430446405011301,34.06614979512506,47.77466879481869,12.156142070196154,20.50710530997867,12.970720716859319,-11.741795937343909,13.28882034525467,20.1500244140625,0.4171814735986459,-19.18500518798828,-39.024371473066935,0.6543610970903728,-29.10468833052761,-9.265322045448954,26.25178086034714,4.323261916035354,-44.22371914732721,9.919683142539338,1,10.384994506835938,15.215011596679688,15.659996032714844,-9.06500244140625,-32.51998901367182,0,-0.0867032689551479,-1.721797092803139,443.1700134277344,-1.4759218214789442,439.5499877929688,-1.1763254387381232,444.9400024414063,-0.0867032689551479
9674,2022-01-04,425.1099853515625,427.75,423.010009765625,426.1099853515625,693500.0,0.0024051239653839485,1.2149335462894302,0.0547945205479452,37.87189744582421,45.44035125150762,11.598689903417778,19.69263965039727,12.141680638751268,-12.309183006393823,14.483533929801931,4.739990234375,-2.863779438736003,-17.654515075683605,-38.83581671925009,3.52678656788288,-28.245165897466848,-7.063864253900363,24.065320465777006,8.481330153389168,-40.049107706115976,10.590650821783237,1,9.365005493164062,14.195022583007812,12.927505493164062,-10.084991455078125,-43.459991455078125,1,-0.07917944603605287,1.0782642936912163,424.0899963378906,-1.721797092803139,443.1700134277344,-1.4759218214789442,439.5499877929688,-0.07917944603605287
9675,2022-01-05,405.9800109863281,425.8699951171875,405.5700073242188,424.010009765625,745200.0,-0.04500005886574043,-1.1538441612687607,18.029998779296875,25.784111201588573,42.92961602310438,28.942246971479506,37.59671891028006,31.18750986350244,7.154613151143394,15.019648376021582,20.299987792968693,-4.189579028491778,-34.78249053955079,-61.51081683925304,-8.054164239848546,-48.146653689401944,-21.41832738969964,42.075482305349055,0.9715730805916187,-41.63945722789413,13.364163149851134,1,20.689987182617188,27.524993896484432,32.05747985839844,9.04498291015625,-30.45001220703125,2,-0.05148042723405499,1.2149335462894302,425.1099853515625,1.0782642936912163,424.0899963378906,-1.721797092803139,443.1700134277344,-0.05148042723405499
9676,2022-01-06,403.0,409.7900085449219,401.1000061035156,405.9700012207031,726500.0,-0.007340289929763322,-1.5672131590928555,0.1647255364272935,25.764809402918758,39.81780548836009,31.13804533325117,38.78648782840588,33.98543828345157,10.390477913727523,15.38621379271029,8.69000244140625,-5.3073508391323685,-35.36350097656248,-66.48269872845339,-4.244303224671569,-50.9230998525079,-19.80390210061705,42.50636413362969,4.319150530294201,-33.81538656791274,15.559598875945449,1,21.43499755859375,28.270004272460938,33.6199951171875,12.024993896484375,-32.5,3,-0.05258065121937039,-1.1538441612687607,405.9800109863281,1.2149335462894302,425.1099853515625,1.0782642936912163,424.0899963378906,-0.05258065121937039
9677,2022-01-07,397.4200134277344,402.489990234375,397.3900146484375,402.489990234375,607500.0,-0.013846120526713745,1.0118338921225765,1.7070621962371944,28.636793906258944,37.0741844376458,34.44944122147689,42.47139063344753,39.5584668145741,16.184173861519753,15.837195577107865,5.6099853515625,-7.932813557864449,-38.35798797607424,-73.97784238019062,-2.73813357195786,-56.16791517813243,-20.54806077401605,44.53384206348619,0.06625172284808271,-40.50760417845374,17.809927202058187,1,25.159988403320312,31.9949951171875,37.53498840332031,17.60498046875,-19.670013427734375,4,-0.04415987549086553,-1.5672131590928555,403.0,-1.1538441612687607,405.9800109863281,1.2149335462894302,425.1099853515625,-0.04415987549086553
9678,2022-01-10,399.2300109863281,399.75,390.7099914550781,394.6000061035156,775800.0,0.00455436942639742,2.1887251472060454,-0.9132201308590105,32.826311264265925,35.280888750337844,28.968288661111785,37.94263890486934,37.661817928453445,14.695425248139372,15.730550315667507,9.040008544921875,-8.68846384512949,-33.58699035644531,-71.06838710168103,3.894406388790401,-52.32768872906314,-14.846291983827484,38.26746042061416,23.002207250889203,-20.02649689536622,18.740698372617846,1,20.009979248046875,26.844985961914062,35.72499084472656,15.79498291015625,-20.660003662109318,0,-0.03927566255507853,1.0118338921225765,397.4200134277344,-1.5672131590928555,403.0,-1.1538441612687607,405.9800109863281,-0.03927566255507853
9679,2022-01-11,405.1000061035156,405.8599853515625,392.3500061035156,399.1700134277344,524100.0,0.014703291224738457,2.6268638374569884,1.2807746051833688,32.081869803159364,33.668204540372855,18.980350916786392,29.461717264456183,31.544639537185844,9.134096940683833,15.189209889134538,13.509979248046875,-10.573762881003233,-25.100495910644554,-62.65346998132304,12.452478160033934,-43.8769829459838,-6.32400887530531,26.78296770920298,40.927227388047974,-3.179172513611732,18.776487035339247,1,14.139984130859375,20.974990844726562,29.854995727539062,9.92498779296875,-34.459991455078125,1,-0.03339915718450881,2.1887251472060454,399.2300109863281,1.0118338921225765,397.4200134277344,-1.5672131590928555,403.0,-0.03339915718450881
9680,2022-01-12,406.2099914550781,410.0,404.9100036621094,409.3200073242188,529400.0,0.002740027980347337,1.277402661241321,-0.5244552631308185,36.10973321785197,32.701714657276135,13.185341242159609,26.365720078250547,30.271999064288593,8.335500798935357,16.15717015845572,5.089996337890625,-13.117812962525136,-21.871510314941418,-59.835872265776345,16.09285163589351,-40.85369129035888,-2.889329339523954,20.732224474723637,80.3524786622264,31.762944062349227,18.982180975417464,1,11.69000244140625,19.865005493164062,27.090011596679688,8.81500244140625,-34.63998413085932,2,-0.06046133299335599,2.6268638374569884,405.1000061035156,2.1887251472060454,399.2300109863281,1.0118338921225765,397.4200134277344,-0.06046133299335599
9681,2022-01-13,404.739990234375,408.17999267578125,404.0899963378906,406.7699890136719,705400.0,-0.0036188209340628497,-1.4564641623211783,0.6527293958335258,30.35064300933442,31.49914656070303,10.27924104020883,24.94269542550694,31.410615390972396,10.109588548944203,17.193904311036682,4.089996337890625,-15.58387593336704,-20.693011474609364,-57.321526122917874,15.935503173699146,-39.00726879876362,-2.3787541504551086,17.85435875845991,72.73194693835579,22.21698909379952,18.31425732415425,1,11.95001220703125,21.335006713867188,29.45751190185547,10.285003662109375,-34.739990234375,3,-0.07216976864125368,1.277402661241321,406.2099914550781,2.6268638374569884,405.1000061035156,2.1887251472060454,399.2300109863281,-0.07216976864125368
9682,2022-01-14,397.45001220703125,402.6199951171875,394.739990234375,400.4700012207031,426900.0,-0.018011509124962632,1.153013620388475,1.4876802116688466,21.09831673067808,30.058276220208917,11.624223853426997,29.212829954838753,38.19384711243231,17.68079552919744,18.23270156572955,10.0,-18.34768914376741,-25.114990234375,-61.034080088373685,10.804099619623685,-43.07453516137434,-7.155445307375658,21.318213881272868,34.940475719630754,-9.290487301732455,17.959544926999346,1,11.779983520507812,28.624984741210938,37.44499206542969,17.574981689453125,-33.540008544921875,4,-0.06780729998567225,-1.4564641623211783,404.739990234375,1.277402661241321,406.2099914550781,2.6268638374569884,405.1000061035156,-0.06780729998567225
9683,2022-01-18,391.05999755859375,394.45001220703125,389.3999938964844,391.6400146484375,657200.0,-0.016077530386661376,-1.5897367679739585,0.1920593377055144,17.492021773049885,27.79384558990066,14.34471043015725,33.58780542386177,43.90634021700964,24.29761783565027,19.688509695905026,8.050018310546875,-20.980004001768066,-29.13250427246095,-66.8408217044979,8.575813159576,-47.98666298847945,-10.278345556442446,24.341240373723224,8.058267816853105,-28.39806479168778,18.85415871601848,1,16.574996948242188,34.36000061035156,43.83500671386719,23.964996337890625,-17.040008544921875,1,-0.03403569181631638,1.153013620388475,397.45001220703125,-1.4564641623211783,404.739990234375,1.277402661241321,406.2099914550781,-0.03403569181631638
9684,2022-01-19,387.8399963378906,395.489990234375,387.4599914550781,392.6000061035156,563600.0,-0.00823403375647147,-1.9094095532950022,8.206671577396612,15.995705148406046,26.706244917324824,13.099549258901106,35.30201568496375,46.35359008751675,27.76137644285177,20.2234710762658,8.029998779296875,-23.977900606288358,-30.24750518798828,-70.29262982646549,9.797619450488924,-50.270067507226884,-10.224942868749679,23.92106742940979,1.6859127717505358,-26.677308712239682,20.02256231923859,1,10.889999389648438,36.61000061035156,50.34501647949219,30.415008544921875,-10.519989013671818,2,-0.023901580809617462,-1.5897367679739585,391.05999755859375,1.153013620388475,397.45001220703125,-1.4564641623211783,404.739990234375,-0.023901580809617462
9685,2022-01-20,380.2999877929688,393.0799865722656,379.17999267578125,392.2200012207031,536700.0,-0.01944102881630827,1.0381246434204785,2.5041993640047067,15.59632442271402,25.576413252857627,18.56620128883884,40.46774331245905,53.181391149492185,35.47790556258184,21.502906165030517,13.899993896484375,-24.92734433637503,-34.96301269531244,-77.35395844609559,7.427933055470703,-56.158485570704045,-13.767539819920842,27.57290440437606,3.8620521282329547,-21.028064204830024,21.195472875391584,1,14.290008544921818,39.72500610351557,59.005020141601506,39.07501220703119,-4.97998046875,3,-0.025400929409942763,-1.9094095532950022,387.8399963378906,-1.5897367679739585,391.05999755859375,1.153013620388475,397.45001220703125,-0.025400929409942763
9686,2022-01-21,379.510009765625,385.9100036621094,379.17999267578125,380.9100036621094,805000.0,-0.0020772496784140504,-5.533902196939395,0.11744902008474307,11.77950813454568,23.703381500445044,17.5156744982051,39.388060449918726,53.2323956260642,36.412223057606866,22.17749127792957,6.730010986328125,-26.84456349761905,-33.28399047851565,-78.02035252715893,11.452371570127639,-55.65217150283729,-10.915809454194005,23.198160517838403,1.407922591598293,-17.472527776794806,22.368181024321633,1,15.079986572265625,40.454986572265625,59.91499328613281,39.864990234375,-7.360015869140625,4,-0.020921720737510197,1.0381246434204785,380.2999877929688,-1.9094095532950022,387.8399963378906,-1.5897367679739585,391.05999755859375,-0.020921720737510197
9687,2022-01-24,386.3200073242188,386.8599853515625,371.70001220703125,374.9700012207031,929600.0,0.017944184299116372,1.4392629601895386,-8.107182561307942,23.405131308252024,22.656583727554608,10.01918162963483,30.297453963053727,45.84532480512411,29.751863875852678,24.195007034312837,15.15997314453125,-25.58091655811404,-24.039993286132756,-68.98593442018199,20.90594784791648,-46.51296385315737,-1.567022719108138,12.153090989861823,61.45442883714988,39.04997067212989,22.472970567024607,1,4.529998779296818,29.904998779296818,53.805000305175724,35.55499267578119,-5.330017089843807,0,-0.04224478933218245,-5.533902196939395,379.510009765625,1.0381246434204785,380.2999877929688,-1.9094095532950022,387.8399963378906,-0.04224478933218245
9688,2022-01-25,381.2300109863281,386.3500061035156,377.260009765625,378.3299865722656,737600.0,-0.013175595986202437,-2.6071571298819256,0.25550862154727944,20.77782506354113,21.400578756485913,13.731364072979886,32.24837344388061,50.28462507713482,34.957990896453225,26.34456439419314,9.089996337890625,-24.24250637722082,-26.087490844726574,-70.22344474234882,18.04846305289567,-48.155467793537696,-4.019513895915452,11.888470106342652,40.05888012314797,15.236706557075877,22.067976948811115,1,9.6199951171875,32.089996337890625,61.54999542236328,42.53999328613281,-2.82000732421875,1,-0.04543190941187447,1.4392629601895386,386.3200073242188,-5.533902196939395,379.510009765625,1.0381246434204785,380.2999877929688,-0.04543190941187447
9689,2022-01-26,381.30999755859375,392.3599853515625,376.9700012207031,383.5299987792969,925000.0,0.00020981184576385203,-1.823851880471819,-0.7655112177463484,27.984971587520448,20.497827464226855,11.087889304545001,28.694296057066424,49.39316131283215,34.991467664527136,28.56058250049958,15.389984130859375,-23.164585132791217,-22.868003845214844,-64.86856756305275,19.132559872623062,-43.86828570413377,-1.8677219862959191,-9.6099853515625,44.94853542569789,16.402648757747663,21.00028185891895,1,8.6300048828125,28.425003051757812,63.02500915527344,42.61500549316406,-2.3599853515625,2,-0.019118325225138233,-2.6071571298819256,381.2300109863281,1.4392629601895386,386.3200073242188,-5.533902196939395,379.510009765625,-0.019118325225138233
9690,2022-01-27,377.7200012207031,387.95001220703125,376.5299987792969,385.0899963378906,601700.0,-0.00941490220785246,-1.3425668569711537,3.319815794899993,27.683586596170144,20.20148786276416,11.411639214522722,28.448709568345407,52.10259442085976,38.672808616575594,31.09942990006641,11.420013427734375,-22.988385705465078,-23.097000122070312,-62.007920093397104,15.813919849256479,-42.55246010773374,-3.6415401364068885,-5.6067895507812295,29.138416451743467,-2.3698740707950705,19.455459985663396,1,9.44000244140625,32.01499938964844,63.482505798339844,51.86500549316406,-6.70001220703125,3,-0.0010589693296400027,-1.823851880471819,381.30999755859375,-2.6071571298819256,381.2300109863281,1.4392629601895386,386.3200073242188,-0.0010589693296400027
9691,2022-01-28,386.30999755859375,386.5,372.8399963378906,376.67999267578125,511900.0,0.022741703669728164,1.729268798321992,-1.3066501035196687,40.68731904948766,22.378043675965223,-0.07552136468643766,16.512186800079462,42.57088230043985,30.305988212025568,33.49063093708794,13.660003662109375,-23.073124526713173,-11.845004272460926,-46.66867327489172,22.978664729969864,-29.256838773676293,5.566830228754441,-13.79185041503905,70.71638113638981,33.77553268249422,17.41183450121538,1,-2.714996337890625,23.425003051757812,54.89250946044922,44.11500549316406,-18.79998779296875,4,-0.028448630125623486,-1.3425668569711537,377.7200012207031,-1.823851880471819,381.30999755859375,-2.6071571298819256,381.2300109863281,-0.028448630125623486
9692,2022-01-31,391.5299987792969,392.1000061035156,384.0,384.8599853515625,720900.0,0.013512467328550937,1.0742578706543868,0.6926282498193664,43.89468763248012,25.31167321590192,-6.954978047147847,7.615535268620988,36.411721113009094,25.232567464474414,35.68777981529286,8.100006103515625,-23.796355435039175,-4.043002319335926,-31.742413196592338,23.656408557920486,-17.892707757964104,9.806703119292251,-18.69000244140625,95.74801721617621,54.68759458749492,13.849705438628192,1,-7.93499755859375,18.205001831054688,48.777503967285156,40.17500305175781,-17.3699951171875,0,-0.049498135374645647,1.729268798321992,386.30999755859375,-1.3425668569711537,377.7200012207031,-1.823851880471819,381.30999755859375,-0.049498135374645647
9693,2022-02-01,387.3200073242188,393.30999755859375,382.4800109863281,390.5899963378906,669900.0,-0.01075266638113015,1.4867961416773823,-0.49025223848500493,35.52115780040593,27.481167955013017,-3.722785914016697,9.412133500937387,39.6713294549574,29.538044274007405,36.90385632185025,10.829986572265625,-24.179293810170634,-6.414494323730423,-30.830898465036057,18.00190981757521,-18.62269639438324,5.793707746922394,-14.480010986328182,70.73771432745819,28.435201075296057,12.208202070652804,2,-4.815002441406307,22.414993286132756,52.987495422363224,44.38499450683588,-17.570007324218807,1,-0.01634311930740273,1.0742578706543868,391.5299987792969,1.729268798321992,386.30999755859375,-1.3425668569711537,377.7200012207031,-0.01634311930740273
9694,2022-02-02,391.45001220703125,392.4100036621094,388.0400085449219,388.2900085449219,435000.0,0.010663030064840706,-1.3879730845236011,-0.9663652229097424,38.543938096927725,30.030902807703427,-8.143202688636222,2.773299892045202,34.513919987764666,25.470229913361152,38.18496743373215,5.089996337890568,-23.108140669401962,-0.6014907836914176,-20.045943289417608,18.842961722034772,-10.323717036554513,9.120735469171677,-17.791215820312516,90.91360410041729,51.217258812896446,9.722226252863097,2,-8.94500732421875,18.284988403320312,48.714988708496094,40.63499450683594,-22.150024414062443,2,-0.03331206575113155,1.4867961416773823,387.3200073242188,1.0742578706543868,391.5299987792969,1.729268798321992,386.30999755859375,-0.03331206575113155
9695,2022-02-03,385.0799865722656,393.20001220703125,384.3599853515625,390.0,464100.0,-0.016272896758517952,-1.7798757227513735,-1.5569644702405672,35.81938095785253,32.70199978807086,-1.1441484170562717,7.902427387307057,39.838386046674884,31.82100857610294,38.55999244242601,8.84002685546875,-21.18775400616886,-5.926515197753929,-24.443478334516612,12.590447939008754,-15.18499676613527,3.3319663706274127,-10.635142138671881,59.79477041748103,23.274340200571743,9.25848156838134,2,-2.574981689453125,24.655014038085938,55.055015563964844,49.53501892089844,-10.069976806640625,3,-0.015918704110799098,-1.3879730845236011,391.45001220703125,1.4867961416773823,387.3200073242188,1.0742578706543868,391.5299987792969,-0.015918704110799098
9696,2022-02-04,381.80999755859375,386.6000061035156,380.2300109863281,383.0,455900.0,-0.008491713741810458,-1.9287498246106356,0.24186975480557502,38.024488842154454,34.32637284739335,2.7786035965506812,10.017100337618103,42.14833139791244,35.218918296188804,38.81253412636547,6.3699951171875,-18.806037894876397,-8.137004089355457,-26.183441369089053,9.909433190378138,-17.160222729222255,0.8862145505113403,-6.610546999999997,12.079420445398444,-23.622974740544965,9.023218639866803,2,1.2649993896484375,27.925003051757812,58.32500457763672,55.660003662109375,0.29998779296875,4,-0.028260151944465517,-1.7798757227513735,385.0799865722656,-1.3879730845236011,391.45001220703125,1.4867961416773823,387.3200073242188,-0.028260151944465517
9697,2022-02-07,379.8699951171875,385.5199890136719,379.239990234375,382.6499938964844,419800.0,-0.00508106768762262,-2.1089037112015894,2.336128635174642,40.80525313802075,36.55164263344664,4.143150853357042,11.146365300790649,43.00858234454023,37.234545766792905,38.91410517354906,6.279998779296875,-15.67191885621014,-9.199505615234386,-27.421822853396918,9.022811622928145,-18.310664234315652,-0.08834699615312047,-3.9461226785937242,4.477644313148796,-33.28723577384424,9.111158619081278,2,3.2050018310546875,28.525009155273438,58.81250762939453,57.600006103515625,9.260009765625,0,-0.032537408877870266,-1.9287498246106356,381.80999755859375,-1.7798757227513735,385.0799865722656,-1.3879730845236011,391.45001220703125,-0.032537408877870266
9698,2022-02-08,383.5499877929688,386.1000061035156,376.989990234375,381.010009765625,253800.0,0.009687505523161999,1.3848163356607601,-0.9136615621055147,46.501377547592014,38.60902107345459,0.9240261748869898,6.568188089847183,38.69713473240989,33.63973116167671,38.75077605901745,9.110015869140625,-11.957817013369777,-4.735511779785099,-22.459636964111553,12.988613404541354,-13.597574371948326,4.126550812378127,-6.930670349575053,40.46877647457535,-1.7830218335557788,8.862062592163218,2,-0.47499084472661934,23.635025024414006,53.34001159667963,55.755020141601506,11.430023193359318,1,-0.024481774031310688,-2.1089037112015894,379.8699951171875,-1.9287498246106356,381.80999755859375,-1.7798757227513735,385.0799865722656,-0.024481774031310688
9699,2022-02-09,391.5700073242188,392.6600036621094,389.0499877929688,389.4100036621094,320000.0,0.020909972067523652,-1.5069246500588687,0.850402499098886,59.11961768805184,42.10191341699701,-6.132450837871431,-2.653482602753172,29.918222068996954,25.859210731948053,38.920393652252685,9.110015869140568,-10.032721088083349,3.961007690429767,-12.006684904365727,19.92870028522526,-4.02283860696798,11.944853987827514,-14.580017089843807,89.94446222490011,41.067082658678856,7.983846297397743,2,-8.49501037597662,8.154998779296818,45.31999206542963,47.735000610351506,8.799987792968693,2,-0.05572440921439603,1.3848163356607601,383.5499877929688,-2.1089037112015894,379.8699951171875,-1.9287498246106356,381.80999755859375,-0.05572440921439603
9700,2022-02-10,381.6499938964844,388.0799865722656,379.1000061035156,384.45001220703125,519600.0,-0.025333946017782383,-1.2734145333317881,-1.296302575622679,51.50873077106786,43.304292497172575,4.921171109850263,5.620375822201481,39.35268801546988,35.95165428783804,39.751605145858136,12.470001220703182,-7.487861747738862,-4.731005859374989,-18.26806929702923,8.806057578279251,-11.49953757820208,2.037525859452103,-4.660003662109375,29.73835142898875,-24.104939212151123,6.768531718827108,2,3.5,17.135009765625,55.24000549316406,57.65501403808594,9.649993896484432,3,-0.03235950819080924,-1.5069246500588687,391.5700073242188,1.3848163356607601,383.5499877929688,-2.1089037112015894,379.8699951171875,-0.03235950819080924
9701,2022-02-11,375.5299987792969,383.80999755859375,374.6700134277344,383.260009765625,390800.0,-0.016035622206370115,1.070214729333209,2.760700155856612,42.318092797235614,43.12911529325652,10.450159574048769,9.949968731163835,45.053337371739076,42.215033041834374,40.66762254203834,9.139984130859375,-6.198555797428696,-9.390501403808571,-20.708655630391718,1.9276528227745757,-15.049578517100144,-3.7314242905169976,17.779998779296875,4.780354743713273,-46.113209362485506,5.659077113291573,2,8.460006713867188,15.32000732421875,54.55750274658203,57.97500610351568,17.470001220703125,4,-0.0013846803593910995,-1.2734145333317881,381.6499938964844,-1.5069246500588687,391.5700073242188,1.3848163356607601,383.5499877929688,-0.0013846803593910995
9702,2022-02-14,370.5,377.3999938964844,368.3999938964844,375.9800109863281,413000.0,-0.01339439937061604,1.1634675694808696,0.7089266750099685,42.354276091611,43.88835065894597,13.61511448829691,13.552249226465392,49.12783302137649,47.314316798304844,41.23555774358204,9.0,-4.65750510902177,-13.072999572753929,-24.526566406619736,-1.619432738888122,-18.799782989686832,-7.3462161558210255,22.43719787597655,8.656245911702845,-41.80643825811632,5.726783416932907,2,10.300003051757812,18.699996948242188,57.352500915527344,60.77000427246094,30.839996337890625,0,0.03133599285172073,1.070214729333209,375.5299987792969,-1.2734145333317881,381.6499938964844,-1.5069246500588687,391.5700073242188,0.03133599285172073
9703,2022-02-15,377.75,378.5700073242188,373.3599853515625,375.3299865722656,438600.0,0.019568151147098423,1.5664955389020825,-0.4416074043960817,47.69847664699769,44.905521608953755,5.436561692963608,5.537901613380939,41.14484172093154,40.08736709109752,41.51055576478063,8.070007324218807,-4.4318136202928144,-5.157499694824196,-16.322475959616384,6.0074765699679915,-10.739987827220261,0.4249884375718693,14.205709716796889,38.540817558796,-12.098076211917807,5.582488132396093,2,3.0500030517578125,11.449996948242188,48.24750518798828,51.665008544921875,32.660003662109375,1,0.030125757466082037,1.1634675694808696,370.5,1.070214729333209,375.5299987792969,-1.2734145333317881,381.6499938964844,0.030125757466082037
9704,2022-02-16,378.5700073242188,379.67999267578125,372.4400024414063,377.3299865722656,453200.0,0.0021707672381703347,3.184975788740188,0.5124024262601277,50.56993809317825,46.54447240176772,2.9026320283427367,4.20330733783311,39.32674310511919,39.30036215050512,41.650119921772614,7.239990234374943,-4.838082321012848,-3.873992919921818,-14.946072393073962,7.1980865532303255,-9.41003265649789,1.6620468166542537,12.443473759765595,51.67691673102062,-1.6121758909375998,5.536039736576062,2,1.9599914550780682,10.62998962402338,44.08748626708979,47.50498962402338,34.75,2,0.04334734222105263,1.5664955389020825,377.75,1.1634675694808696,370.5,1.070214729333209,375.5299987792969,0.04334734222105263
9705,2022-02-17,370.6400146484375,377.55999755859375,369.989990234375,376.3500061035156,649500.0,-0.02094722910520963,-1.1597614331425088,-4.604754755986303,39.39928584523455,46.69722762433218,9.575917631915445,11.98707628266311,45.80097363581456,47.314659785907224,41.45992124288652,8.580017089843807,-4.56166504114816,-11.320986938476551,-23.567391487775353,0.9254176108222509,-17.44418921312598,-5.197784663827122,19.468926948046885,14.53614678535711,-35.03872975431479,6.123202274649405,2,9.889984130859375,18.559982299804688,52.017478942871094,55.43498229980469,52.5999755859375,3,0.08021254935722388,3.184975788740188,378.5700073242188,1.5664955389020825,377.75,1.1634675694808696,370.5,0.08021254935722388
9706,2022-02-18,371.5700073242188,374.4800109863281,368.95001220703125,370.0899963378906,702200.0,0.002509153461650371,-1.9415049469591825,-0.25919670773096315,35.665050197057994,46.126093964225205,7.868036189128702,10.995483113146179,43.23610995223095,46.62404975542802,41.280548811791164,5.529998779296875,-4.8361050162366155,-9.99399414062492,-23.062169503535927,3.074181222286086,-16.528081822080424,-3.4599064591694173,17.67057636426557,28.10295896088768,-14.985611870634617,6.534087681455489,2,8.959991455078068,16.719985961914006,50.417488098144474,54.50498962402338,59.94000244140619,4,0.05309895868838077,-1.1597614331425088,370.6400146484375,3.184975788740188,378.5700073242188,1.5664955389020825,377.75,0.05309895868838077
9707,2022-02-22,370.0,375.8999938964844,367.8999938964844,372.5400085449219,588700.0,-0.004225333835539802,-1.3738799313582997,-1.7162092500566386,37.070769937333765,45.0782486741965,8.818063440259266,11.889740304155225,43.17893549855893,48.37580522543806,40.682794620809645,8.0,-4.442429199015919,-10.748001098632812,-24.581455140357207,3.085452943091582,-17.66472811949501,-3.8312740777706153,18.40696009680437,17.826878787172255,-20.86520215785965,6.916727020862194,2,10.279998779296875,15.259994506835938,51.38249969482422,56.07499694824219,62.010009765625,1,0.06216216216216219,-1.9415049469591825,371.5700073242188,-1.1597614331425088,370.6400146484375,3.184975788740188,378.5700073242188,0.06216216216216219
9708,2022-02-23,363.9100036621094,375.8500061035156,363.489990234375,371.739990234375,583200.0,-0.016459449561866513,-1.8512103175301566,3.082661508332232,30.026113012372235,41.84563704356544,13.219300892142257,17.51356413561382,47.23697714492914,54.751299397051184,40.14774601797657,12.360015869140625,-4.2457638463328635,-15.971997070312511,-31.71511809036008,-0.22887605026494384,-23.843557580336267,-8.100436560288756,23.266538462675783,2.594276494117026,-28.273843390656353,7.871560510023779,2,11.874984741210938,15.579986572265625,53.74249267578125,62.16499328613281,61.480010986328125,2,0.10285508037458357,-1.3738799313582997,370.0,-1.9415049469591825,371.5700073242188,-1.1597614331425088,370.6400146484375,0.10285508037458357
9709,2022-02-24,374.0199890136719,374.7200012207031,356.6099853515625,358.010009765625,740600.0,0.02778155381776659,1.0804149408141408,-2.0447007284476544,42.39130526062976,40.83258976462787,0.40012154122234733,7.198497570975405,35.20350482012361,44.88215811225467,40.46631942884058,18.110015869140625,-3.966099262476405,-5.4975112915038835,-21.437759111160346,10.44273652815258,-13.467635201332143,2.4726126183243764,11.261628959880454,83.10259435680054,53.58459834101764,7.970123909828239,2,-3.80999755859375,2.029998779296875,42.50750732421875,51.40000915527344,49.860015869140625,3,0.09729430436165076,-1.8512103175301566,363.9100036621094,-1.3738799313582997,370.0,-1.9415049469591825,371.5700073242188,0.09729430436165076
9710,2022-02-25,377.3200073242188,378.4100036621094,368.7200012207031,374.45001220703125,430700.0,0.008823106805733616,2.8376340057288583,0.17926288802264873,46.9123993415492,41.3430682695516,-3.999262790977525,4.075952444235099,30.26367100728271,41.86409835142757,40.578295591231,9.69000244140625,-4.345454798334117,-2.1774932861327443,-18.128237207468317,13.773250635202828,-10.152865246800559,5.79787867453507,5.094447387134551,95.00002099831619,60.66228945400713,7.975371960667788,2,-9.175018310546932,-2.360015869140682,34.26998901367182,47.12998962402338,51.89999389648432,4,0.09540972994062935,1.0804149408141408,374.0199890136719,-1.8512103175301566,363.9100036621094,-1.3738799313582997,370.0,0.09540972994062935
9711,2022-02-28,375.3200073242188,376.5299987792969,369.3900146484375,372.7900085449219,429500.0,-0.005300540552257149,1.8848527444343746,0.881534175492325,46.87372092086993,41.84522880613593,-2.271002816905707,5.491970800569163,30.27279620386497,44.04547839244725,40.50071830913188,7.929992675781307,-6.464677476735972,-3.6279937744139943,-19.34608219124931,12.09009464242132,-11.48703798283168,4.231050434003691,4.514000451155482,85.8257167775147,45.73999757413998,7.859044208417659,2,-7.175018310546932,-0.36001586914068184,31.987487792968693,44.98999023437494,56.07998657226557,0,0.1276776669908799,2.8376340057288583,377.3200073242188,1.0804149408141408,374.0199890136719,-1.8512103175301566,363.9100036621094,0.1276776669908799
9712,2022-03-01,372.1499938964844,375.739990234375,368.75,374.6199951171875,436400.0,-0.008446161584442335,1.9681541043301347,-0.9762855385209,42.11182705420225,41.224489962491994,1.2937248863755713,7.521258176351921,31.467541243938626,47.31497421396443,41.13330094541565,6.989990234375,-7.5001930520270434,-5.829006958007824,-20.644745022282734,8.986731106267086,-13.236875990145279,1.5788620741296313,6.260009765625,71.28438299248401,29.956331746941572,7.407869032137464,3,-4.0050048828125,2.80999755859375,35.12750244140625,48.160003662109375,59.0,1,0.15950562096650733,1.8848527444343746,375.3200073242188,2.8376340057288583,377.3200073242188,1.0804149408141408,374.0199890136719,0.15950562096650733
9713,2022-03-02,380.989990234375,383.3500061035156,372.2999877929688,373.1400146484375,508300.0,0.023753853238942968,-1.3189893685154506,-3.178126196918591,42.761347416738566,40.356868776220914,-7.865486480441859,-1.9154905628018923,21.239750013372827,38.54927427332291,41.29646915864803,11.20001220703125,-7.104838360059432,3.3274902343749773,-10.907101788019872,17.562082256769827,-3.7898057768224476,10.444786245572402,-24.3800048828125,91.17421825871902,53.682686637638156,7.1172960111974195,3,-11.009994506835938,-6.029998779296875,22.547515869140625,35.58001708984375,53.25,2,0.1339143306622408,1.9681541043301347,372.1499938964844,1.8848527444343746,375.3200073242188,2.8376340057288583,377.3200073242188,0.1339143306622408
9714,2022-03-03,378.4100036621094,384.5199890136719,377.5199890136719,382.7999877929688,388600.0,-0.006771796210914838,-1.2690388220339401,-0.5592353865053643,47.53575394305367,41.2609207870897,-5.934678069398444,-0.3821096641513577,22.64962791917037,41.157374721036376,41.409235873302805,7.0,-6.357627857461296,1.399504089355446,-11.286363102398298,14.08537128110919,-4.943429506521454,7.742437685232346,-21.265217895507817,61.32917675872166,21.91272419933641,6.342933595876884,3,-7.8450164794921875,-3.45001220703125,23.675003051757812,38.160003662109375,50.709991455078125,3,0.12415108092194527,-1.3189893685154506,380.989990234375,1.9681541043301347,372.1499938964844,1.8848527444343746,375.3200073242188,0.12415108092194527
9715,2022-03-04,378.95001220703125,381.6900024414063,375.5299987792969,378.0700073242188,320200.0,0.0014270461660523814,-1.0671077020758213,-0.20045741774473425,52.842431199757705,43.16951867627856,-5.7797524733550745,-1.480830235322344,20.700830592028183,40.655771349527186,41.35587111098321,6.160003662109432,-6.564407480414218,2.2460113525390852,-9.903838852036131,14.395861557114301,-3.8289137497484944,8.320936454826665,-20.710218310546907,64.67989418501368,20.019585713528365,6.074925102287606,3,-8.385025024414062,-3.990020751953125,20.887489318847656,37.6199951171875,39.05999755859375,4,0.11856443126655636,-1.2690388220339401,378.4100036621094,-1.3189893685154506,380.989990234375,1.9681541043301347,372.1499938964844,0.11856443126655636
9716,2022-03-07,371.0199890136719,380.1199951171875,370.42999267578125,378.55999755859375,482400.0,-0.020926304097931947,-1.2224773130536122,-8.568143986683866,50.412296845985985,44.65191055501769,2.3066105063762166,5.9019831686374005,27.355550647866494,48.552450384812914,41.192826027955675,9.69000244140625,-7.34474569980091,-5.144511413574207,-17.29796151081416,7.008938683665747,-11.221236462194213,0.9322136350457981,-11.72898731250001,14.394360146376108,-33.38183272278586,6.07672504861999,3,-0.4550018310546875,3.94000244140625,27.427513122558594,45.550018310546875,44.75,0,0.1568648965834738,-1.0671077020758213,378.95001220703125,-1.2690388220339401,378.4100036621094,-1.3189893685154506,380.989990234375,0.1568648965834738
9717,2022-03-08,367.510009765625,374.760009765625,364.4100036621094,368.9200134277344,833800.0,-0.00946035079505525,-1.7201010566839774,0.18700292628434742,41.368856228888035,45.91221535685278,6.063927135202277,8.894532799399713,29.326173279141585,51.98710050681336,41.112055865980786,10.350006103515625,-6.613802443245504,-8.036491394042969,-20.645061702697433,4.572078914611495,-14.340776548370172,-1.7322062397157652,-7.2098485719531595,15.415257889657097,-32.14409333324353,6.304285154327224,3,3.0549774169921875,7.449981689453125,29.154991149902344,49.05999755859375,51.8699951171875,1,0.1738455618436201,-1.2224773130536122,371.0199890136719,-1.0671077020758213,378.95001220703125,-1.2690388220339401,378.4100036621094,0.1738455618436201
9718,2022-03-09,374.1600036621094,376.3900146484375,370.7099914550781,375.80999755859375,460700.0,0.018094728632630508,3.042680741537158,1.1702053979178841,46.61549955851386,46.3815702788399,1.140762651607531,1.5863273625903958,20.95411402869223,45.12260601007415,40.80303198231442,8.8800048828125,-5.481592917867886,-0.9169982910156023,-12.957230862267863,11.123234280236659,-6.937114576641761,5.103117994610557,-12.891049355637506,48.48337693713162,1.3851839670211277,6.020116285626138,3,0.30499267578125,0.79998779296875,22.50499725341797,42.410003662109375,39.510009765625,2,0.1523144902624083,-1.7201010566839774,367.510009765625,-1.2224773130536122,371.0199890136719,-1.0671077020758213,378.95001220703125,0.1523144902624083
9719,2022-03-10,369.75,370.8999938964844,363.3800048828125,368.5400085449219,487400.0,-0.011786411211637371,3.2849193583445637,-0.7333308672572919,49.277937223816686,46.64440782131407,5.455025354852069,4.508993042029772,23.490181221577586,49.29651488520824,41.586634645592866,10.779998779296875,-4.443878670171216,-4.236001586914085,-13.652071718265006,5.1800685444368355,-8.944036652589546,0.47203347876137514,-7.551004305240156,34.7897103579773,-15.748765063600757,4.708035065675474,3,4.1999969482421875,5.154998779296875,26.37000274658203,46.82000732421875,43.42999267578125,3,0.17441511895706552,3.042680741537158,374.1600036621094,-1.7201010566839774,367.510009765625,-1.2224773130536122,371.0199890136719,0.17441511895706552
9720,2022-03-11,369.2999877929688,375.510009765625,368.8900146484375,374.5,371900.0,-0.0012170715538368793,-1.1993490890288043,-4.297561098640524,48.143893193010754,46.78553807377416,5.193960213221089,4.20176072016551,21.99531153201457,49.42494405932712,41.539449991755696,6.6199951171875,-2.2260354330334167,-4.068513488769497,-12.974361408222364,4.83733443068337,-8.52143744849593,0.3844104709569365,-6.208152365452463,35.3643151953567,-17.268040809874186,4.452923959726439,3,4.650009155273381,5.605010986328068,26.820014953613224,47.27001953124994,49.66000366210932,4,0.16198215353788226,3.2849193583445637,369.75,3.042680741537158,374.1600036621094,-1.7201010566839774,367.510009765625,0.16198215353788226
9721,2022-03-14,375.010009765625,378.9700012207031,371.2900085449219,378.9700012207031,361500.0,0.015461744276734857,2.8787925493792432,0.7615350305762023,53.8367336254992,48.088305470584935,-0.6310175085397987,-1.632936434925682,14.540422232356832,43.378090962024544,41.06783466213461,9.670013427734318,-1.5573815423055066,1.6675079345703239,-7.214775594402113,10.54979146354276,-2.773633829915923,6.108649699056571,-11.6300048828125,74.59915083203974,16.83857969747355,4.441141764486226,3,-1.0600128173828125,-0.3750152587890625,21.10999298095703,41.55999755859375,46.449981689453125,0,0.11466360598447567,-1.1993490890288043,369.2999877929688,3.2849193583445637,369.75,3.042680741537158,374.1600036621094,0.11466360598447567
9722,2022-03-15,382.1099853515625,383.4400024414063,376.9400024414063,378.8699951171875,364700.0,0.018932762862449604,1.2033807129703917,-0.8181811175931135,63.72547259655726,50.41765271278702,-6.894635535341308,-8.241046900771835,5.625404170826357,35.98234382438011,40.03058650862864,8.429992675781307,-1.351386350648113,8.186984252929676,-1.4024883290511525,17.776456834910505,3.3922479619392334,12.981720543920119,-17.884381103515636,93.3698043284456,27.448348054333806,4.794736290990416,3,-8.159988403320312,-7.4749908447265625,14.295013427734375,34.46002197265625,36.780029296875,1,0.08808983002927895,2.8787925493792432,375.010009765625,-1.1993490890288043,369.2999877929688,3.2849193583445637,369.75,0.08808983002927895
9723,2022-03-16,389.1300048828125,390.1300048828125,380.5,384.4200134277344,374100.0,0.01837172489693306,1.8703478826413429,1.4537054479692564,61.95222537702769,52.019482872117464,-14.123838494025335,-15.141082708893464,-2.550406754194171,28.689361922540797,38.81167836245562,9.6300048828125,-0.7920670663593796,14.638003540039051,2.9676881260268146,26.308318954051288,8.802845833032961,20.47316124704514,-24.092625244140663,96.26168224299066,31.170424232310694,5.835157707006109,3,-12.375,-14.495010375976562,6.6049957275390625,27.44000244140625,18.8599853515625,2,0.07773751604970647,1.2033807129703917,382.1099853515625,2.8787925493792432,375.010009765625,-1.1993490890288043,369.2999877929688,0.07773751604970647
9724,2022-03-17,394.9800109863281,394.9800109863281,385.1300048828125,388.9400024414063,303500.0,0.015033551846708404,2.2615868107660204,1.2823820600374385,63.427610130753045,53.19561386445027,-19.418243039671665,-20.76319744205216,-9.544938909575308,22.56267217323648,37.49506840975933,9.850006103515625,0.6610868176803137,19.667509460449196,4.894873026775144,34.44014589412325,12.28119124361217,27.053827677286222,-28.437073833007844,100.0,37.093672776972085,7.386318216837032,3,-15.800003051757812,-19.185012817382812,0.149993896484375,21.589996337890625,14.97998046875,3,0.04731885645234124,1.8703478826413429,389.1300048828125,1.2033807129703917,382.1099853515625,2.8787925493792432,375.010009765625,0.04731885645234124
9725,2022-03-18,400.3699951171875,402.6400146484375,392.1199951171875,395.0400085449219,658500.0,0.013646220013513455,1.1317106805062134,0.8824468595738744,68.11278304326564,55.1623345530369,-23.971087720422247,-25.098498690364863,-15.42370404940499,16.896435606664227,35.98005601514867,10.52001953125,1.6286616674427705,23.570994567871082,5.226636457816198,41.915352677925966,14.398815512843612,32.74317362289855,-31.552092057226616,92.7591097629948,31.398982683961663,9.17217905502745,3,-17.3599853515625,-20.7449951171875,-8.969993591308594,16.20001220703125,-0.760009765625,4,0.0319953985434005,2.2615868107660204,394.9800109863281,1.8703478826413429,389.1300048828125,1.2033807129703917,382.1099853515625,0.0319953985434005
9726,2022-03-21,391.2999877929688,400.3399963378906,386.55999755859375,397.8999938964844,1001000.0,-0.022654063578275707,1.4006943539876175,-1.2382781858885799,62.75815404684139,57.538923199476166,-13.099376763016778,-15.256807302180107,-6.8618802582245735,25.604146963229937,34.232480051966995,13.80999755859375,2.1740654624871922,13.5144882202149,-5.74507486254754,32.77405130297734,3.884706678833709,23.144269761596092,-19.099873574160256,55.875402843714575,-4.05466158715717,9.62978154138121,3,-8.289978027343807,-11.674987792968807,0.6675109863280682,25.270019531249943,9.700012207031193,0,0.07068746364680134,1.1317106805062134,400.3699951171875,2.2615868107660204,394.9800109863281,1.8703478826413429,389.1300048828125,0.07068746364680134
9727,2022-03-22,393.0,395.7099914550781,391.1700134277344,393.8999938964844,686400.0,0.0043445240482109515,1.0088447178129916,0.13636258548381994,58.84258851486291,58.89748863907051,-12.072993236502555,-15.963842892008245,-8.880912184657745,23.668757781735565,32.61297494676514,4.53997802734375,2.3501087951568707,14.064500427246116,-5.968830629365925,34.09783148385816,4.047834898940096,24.081165955552137,-17.75589573822856,56.45886056756593,0.4611030313356679,10.016665528306024,3,-9.989990234375,-13.375,-5.579994201660156,23.57000732421875,17.70001220703125,1,0.0724172810561785,1.4006943539876175,391.2999877929688,1.1317106805062134,400.3699951171875,2.2615868107660204,394.9800109863281,0.0724172810561785
9728,2022-03-23,401.3399963378906,404.6000061035156,391.5,394.4599914550781,696600.0,0.02122136472745706,-1.046877905729204,-7.6445017123868295,65.56262996992572,60.70689894419373,-18.05022645024343,-22.509999338969237,-17.507944809860305,15.089674121644578,30.829721242899584,13.100006103515625,3.5987667932501495,20.532997131347656,-0.555707294261822,41.621701556957134,9.988644918542889,31.077349344152424,-23.356301037452567,83.25624262335167,26.778995561054273,10.54435221280474,3,-14.594985961914062,-20.735000610351562,-16.339996337890625,13.580001831054688,-4.079986572265625,2,0.04372855551573629,1.0088447178129916,393.0,1.4006943539876175,391.2999877929688,1.1317106805062134,400.3699951171875,0.04372855551573629
9729,2022-03-24,410.4100036621094,410.4100036621094,398.80999755859375,404.9599914550781,744600.0,0.02259931082618194,3.256873439127367,0.7921523748691471,69.136237897392,63.03938168912498,-23.18412881534573,-30.265713642054095,-26.954748649730732,5.718485000183364,28.73791091209642,11.600006103515625,6.210926517460848,27.78350372314452,3.174790609382228,52.39221683690681,15.479147166263374,40.087860280025666,-29.232351065301998,100.0,42.719591256526115,12.30435655688114,3,-19.55999755859375,-26.900009155273438,-25.410003662109375,4.5099945068359375,-18.95001220703125,3,-0.005896575147146699,-1.046877905729204,401.3399963378906,1.0088447178129916,393.0,1.4006943539876175,391.2999877929688,-0.005896575147146699
9730,2022-03-25,413.3200073242188,413.75,406.8999938964844,413.0,583400.0,0.007090479364887159,10.610251900894843,0.058716808708419825,77.40347602939471,65.65790862289114,-21.44879792452349,-31.980035521594573,-30.251286678788176,2.559165304997464,27.20221936486545,6.850006103515625,8.283526471146956,28.89350738525394,0.8871955138327507,56.89981925667513,14.890351449543346,42.896663320964535,-28.04982557826912,98.41856330573042,34.23807586725644,14.003155935710604,3,-17.975006103515682,-28.140014648437557,-28.455009460449276,1.5999908447265057,-23.010009765625057,4,-0.008129332743636142,3.256873439127367,410.4100036621094,-1.046877905729204,401.3399963378906,1.0088447178129916,393.0,-0.008129332743636142
9731,2022-03-28,423.239990234375,423.3500061035156,411.7799987792969,412.0,645400.0,0.02400073244548917,1.0191946144300468,35.124165554065854,83.33530479964435,67.8367788676786,-26.605772551183293,-40.186271748986826,-40.403112605716046,-7.6284295087384635,25.829608365611517,11.57000732421875,10.98121375974904,36.41749114990233,3.8617196344156355,68.97326266538903,20.139605392159012,52.69537690764565,-33.41303756777728,99.65812338663636,28.098431111193193,16.277885757743334,3,-21.314987182617188,-33.25999450683594,-38.37499237060547,-8.319992065429688,-22.209991455078125,0,-0.055831219705224644,10.610251900894843,413.3200073242188,3.256873439127367,410.4100036621094,-1.046877905729204,401.3399963378906,-0.055831219705224644
9732,2022-03-29,431.510009765625,433.6400146484375,423.17999267578125,426.0199890136719,677700.0,0.019539787643106044,1.1456388169858742,0.48843643432741807,83.65213635450375,70.24788008739817,-30.31994381881691,-46.14715978389336,-48.57864316855199,-16.1622027164741,24.56456874074778,10.46002197265625,14.353495980372998,41.719509887695324,4.331269804994179,79.10774997039647,23.02538984634475,60.4136299290459,-35.648907480382036,94.94541019840041,19.621260170576036,18.694120041350576,3,-22.125,-36.385009765625,-47.100013732910156,-16.590011596679688,-44.77001953125,1,-0.0707052190566716,1.0191946144300468,423.239990234375,10.610251900894843,413.3200073242188,3.256873439127367,410.4100036621094,-0.0707052190566716
9733,2022-03-30,432.010009765625,435.1700134277344,430.3599853515625,434.30999755859375,372800.0,0.0011587216719992632,1.3930371674966597,-0.41893972662134443,88.29026591192336,73.01039739641708,-26.92970203989387,-44.93260508441375,-48.77039521055519,-16.968358610981227,24.444134907668182,4.810028076171875,17.23344749949439,39.66850891113279,-1.9179724039609596,81.25499022622654,18.875268253585887,60.46174956867969,-28.59312500774314,91.30912463437255,10.40912266539361,20.79324065754688,3,-21.145004272460938,-36.12001037597656,-49.240013122558594,-17.340011596679688,-48.07000732421869,2,-0.04932755509566755,1.1456388169858742,431.510009765625,1.0191946144300468,423.239990234375,10.610251900894843,413.3200073242188,-0.04932755509566755
9734,2022-03-31,425.3900146484375,435.4400024414063,424.4700012207031,433.3299865722656,512500.0,-0.015323707709409273,-1.243354312870755,3.452180028129395,82.06242511909426,74.56035762706472,-17.3689386232262,-36.48302701048442,-41.80891550657856,-10.717838067712705,24.247531948730643,10.970001220703182,18.91553250453984,30.699513244628918,-12.835300077376928,74.23432656663476,8.932106583625966,52.46691990563187,-15.622504156585137,64.78631820607153,-20.97006431054787,21.767406661002934,3,-14.3900146484375,-29.365020751953125,-47.752525329589844,-12.925018310546875,-51.160003662109375,3,-0.06612756274041942,1.3930371674966597,432.010009765625,1.1456388169858742,431.510009765625,1.0191946144300468,423.239990234375,-0.06612756274041942
9735,2022-04-01,423.8800048828125,428.4800109863281,421.3399963378906,425.6099853515625,461500.0,-0.0035497066541934075,-1.0969213533497648,0.21788244156862444,79.3442918545536,76.40326182792163,-13.603923189306784,-33.133140747633036,-39.72485272658014,-9.5085612721752,23.75388803077399,7.1400146484375,20.468741355146904,26.943003845214832,-17.79226132849152,71.67826901892118,4.575371258361656,49.31063643206801,-8.977996001049348,51.1411844068871,-34.53829479599154,22.367632586853183,4,-10.574996948242188,-24.470001220703125,-50.75001525878906,-14.855010986328125,-45.649993896484375,4,-0.07648394133782588,-1.243354312870755,425.3900146484375,1.3930371674966597,432.010009765625,1.1456388169858742,431.510009765625,-0.07648394133782588
9736,2022-04-04,429.2200012207031,431.6099853515625,423.3200073242188,424.0899963378906,411400.0,0.012597896282857013,-1.4857569019317427,-2.96535421958792,78.89829014036735,78.63167311964432,-14.526962207120505,-35.72080119587474,-44.39144184718219,-15.122729334654878,22.90625970871418,8.289978027343693,21.763843253520747,29.372999572753884,-15.833071935624275,74.57907108113204,6.769963818564804,51.97603532694296,-10.210393627011342,55.88653526077345,-27.629638059396804,22.603035754189072,4,-15.75,-29.80999755859375,-57.667510986328125,-20.19500732421875,-58.27999877929682,0,-0.09065282035191558,-1.0969213533497648,423.8800048828125,-1.243354312870755,425.3900146484375,1.3930371674966597,432.010009765625,-0.09065282035191558
9737,2022-04-05,431.3999938964844,436.6499938964844,426.8299865722656,426.8299865722656,495400.0,0.005078963397747938,-3.2975893155258764,0.8908387864366448,77.56618078169093,79.96540098761825,-11.943023504876578,-34.64517501876094,-46.07835156625822,-17.518460360909103,21.7005764616952,9.82000732421875,22.424709016597546,28.358493041992176,-16.25177495947844,72.96876104346279,6.05335904125684,50.66362704272751,-10.05999755859375,65.70868166433449,-15.52626057733427,22.30513400073531,4,-13.669998168945312,-31.384994506835938,-59.847503662109375,-22.660003662109375,-64.239990234375,1,-0.07039869157827305,-1.4857569019317427,429.2200012207031,-1.0969213533497648,423.8800048828125,-1.243354312870755,425.3900146484375,-0.07039869157827305
9738,2022-04-06,431.1499938964844,432.0299987792969,425.8699951171875,429.0899963378906,390900.0,-0.0005795085849259474,2.2251266237397545,0.4507646076794658,75.44672800239783,80.66656655484113,-7.844746011059556,-31.52291092448479,-45.163916428643574,-17.489119825025,20.644591720818784,6.160003662109375,24.33956964421816,25.258993530273415,-18.86145072166954,69.37943778221637,3.198771404301908,47.31921565624492,-7.829986572265568,64.07576174358852,-14.174752029760867,22.060222125971485,4,-9.375,-31.134994506835938,-59.597503662109375,-22.470001220703125,-55.17999267578125,2,-0.10300360498850403,-3.2975893155258764,431.3999938964844,-1.4857569019317427,429.2200012207031,-1.0969213533497648,423.8800048828125,-0.10300360498850403
9739,2022-04-07,434.239990234375,435.8200073242188,427.6199951171875,430.1199951171875,359100.0,0.00716687088399337,1.2527415406284388,2.0,74.62555292847968,80.35790843251722,-8.044993945883789,-31.129797445438044,-47.54245098911707,-20.857496609109603,19.124071506263938,8.200012207031307,26.9432550324035,25.124490356445335,-17.267067844265455,67.51604855715613,3.9287112560899686,46.3202694568007,-8.3699951171875,84.25862804428338,7.519353220744847,21.195779100355384,4,-10.024993896484375,-34.22499084472656,-61.769996643066406,-25.55999755859375,-56.509979248046875,3,-0.11583453602654137,2.2251266237397545,431.1499938964844,-3.2975893155258764,431.3999938964844,-1.4857569019317427,429.2200012207031,-0.11583453602654137
9740,2022-04-08,429.1199951171875,434.80999755859375,428.2799987792969,433.8699951171875,333900.0,-0.011790703832744831,-1.0311061329485804,-1.1529139877336967,79.1730970771489,79.8954409077955,-0.5007329603303106,-22.4494485021973,-41.640086065784885,-16.053750065174256,18.21663760121229,6.529998779296875,28.3948649259969,17.013494873046852,-21.84371510650601,55.870704852599715,-2.415110116729579,36.442099862823284,-3.25,43.510829973648846,-34.385931426653535,19.42860498977642,4,-0.125,-29.104995727539062,-56.357505798339844,-23.345001220703125,-47.80999755859375,4,-0.12791290258070953,1.2527415406284388,434.239990234375,2.2251266237397545,431.1499938964844,-3.2975893155258764,431.3999938964844,-0.12791290258070953
9741,2022-04-11,418.010009765625,428.4400024414063,417.3500061035156,427.2699890136719,479100.0,-0.025890160043762322,-1.0964102859945015,1.9494693153782894,66.84629957309092,78.02812570986075,10.93979854676411,-8.382618299310934,-30.137622762136402,-5.398562279562327,17.299857104341392,11.769989013671875,28.528700192086035,3.753509521484375,-31.003375336730414,38.510394379699164,-13.62493290762302,21.13195195059177,18.639984130859375,3.4197102567589366,-74.00021165564995,17.37844242910741,4,8.989990234375,-17.995010375976562,-45.247520446777344,-15.820022583007812,-59.75,0,-0.09516518229216864,-1.0311061329485804,429.1199951171875,1.2527415406284388,434.239990234375,2.2251266237397545,431.1499938964844,-0.09516518229216864
9742,2022-04-12,415.7699890136719,425.25,414.0499877929688,421.3699951171875,401500.0,-0.005358772994955574,-1.4778764646904714,0.6047536342694055,60.5900423026548,74.95032308660869,11.97119604272882,-3.680267098009608,-27.69134323727485,-3.650142185769596,16.81664650338629,11.200012207031193,27.785206837928513,-0.1695114135742415,-31.459117557886316,31.120094730737833,-15.814314485730279,15.475291658581796,20.49400512695314,7.900779410115248,-65.93961968334028,15.644803072156032,4,9.580001831054688,-15.754989624023438,-43.00749969482422,-13.580001831054688,-56.970001220703125,1,-0.107824007881414,-1.0964102859945015,418.010009765625,-1.0311061329485804,429.1199951171875,1.2527415406284388,434.239990234375,-0.107824007881414
9743,2022-04-13,419.3800048828125,421.989990234375,416.989990234375,418.010009765625,414600.0,0.008682723535925918,-1.9325219258994093,-0.24464171857374073,57.1565336674505,72.18300181420383,7.131120415262785,-5.173056201452084,-30.913177652261993,-7.707495796060641,17.133054850579974,6.220001220703125,25.534374308431097,1.9280044555663949,-26.71782667210323,30.57383558323602,-12.394911108268445,16.250920019401235,15.995429003906281,24.483290344285933,-44.14589585646765,14.322915563834819,4,5.9699859619140625,-19.365005493164062,-46.617515563964844,-17.190017700195312,-55.760009765625,2,-0.12451714581694229,-1.4778764646904714,415.7699890136719,-1.0964102859945015,418.010009765625,-1.0311061329485804,429.1199951171875,-0.12451714581694229
9744,2022-04-14,413.6700134277344,423.4700012207031,412.8999938964844,421.5499877929688,345800.0,-0.013615316392286414,-1.2441597149105046,-5.751826606076848,50.26730265540677,68.95222523652085,12.296953581337618,2.1175018157932755,-25.006494653487493,-2.5347992658895464,17.856483213790696,10.57000732421875,22.290841336487233,-4.71648712158202,-31.42985693164985,21.99688268848581,-18.073172026615964,8.640197783451924,20.852402615234382,3.514465552471143,-58.8124014788021,13.356684905033918,4,11.10498046875,-13.655014038085938,-38.95751953125,-11.480026245117188,-43.3900146484375,3,-0.09113547267940225,-1.9325219258994093,419.3800048828125,-1.4778764646904714,415.7699890136719,-1.0964102859945015,418.010009765625,-0.09113547267940225
9745,2022-04-18,413.17999267578125,417.510009765625,410.4700012207031,411.7300109863281,302900.0,-0.0011845691881138265,-2.546602710452075,-0.1840084272164999,41.02427681449856,64.74400153364654,12.41514631704365,3.811857836888919,-24.116064704431892,-2.5522163777459923,18.489530025016673,7.040008544921875,18.486085290758467,-5.847007751464844,-31.327353348450004,19.633337845520316,-18.587180549957452,6.893165047027765,20.045078038398458,15.080641463485001,-40.76744712745515,12.740172798492589,4,10.3800048828125,-10.409988403320312,-38.75249481201172,-10.990005493164062,-42.23999023437494,0,-0.0857979145114861,-1.2441597149105046,413.6700134277344,-1.9325219258994093,419.3800048828125,-1.4778764646904714,415.7699890136719,-0.0857979145114861
9746,2022-04-19,418.9599914550781,420.8699951171875,412.2799987792969,412.2799987792969,372800.0,0.013989057751478295,-1.5718580108730413,4.606949676930524,38.28196636855762,60.37908882107616,5.6174468478179165,0.2216925340904936,-29.314816977749956,-8.739342050088055,19.52999031875019,8.589996337890625,15.51798478433767,-1.4500091552734489,-23.343971438707968,20.44395312816107,-12.396990296990737,9.496971986443839,12.444673699623479,57.44242852216861,6.26973213519922,10.946981141717261,4,4.1850128173828125,-14.989990234375,-44.532493591308594,-16.770004272460938,-51.30999755859375,1,-0.08986536820788837,-2.546602710452075,413.17999267578125,-1.2441597149105046,413.6700134277344,-1.9325219258994093,419.3800048828125,-0.08986536820788837
9747,2022-04-20,421.4599914550781,423.80999755859375,420.1400146484375,421.0899963378906,328700.0,0.005967156890846148,-2.23352423973542,0.05538855132715062,40.50403705398615,56.49656760458598,1.7424115170520622,-0.038824814460781454,-31.12999456389406,-11.674385857200036,20.724373309688588,4.850006103515625,13.051798671043343,-0.37300872802734375,-18.061466563627334,17.315449107572647,-9.217237645827367,8.47122018977268,8.26990058490361,82.38375750643408,34.78902747209601,8.844228917799997,4,1.6850128173828125,-14.664993286132812,-47.16749572753906,-19.270004272460938,-38.029998779296875,2,-0.14995487821099474,-1.5718580108730413,418.9599914550781,-2.546602710452075,413.17999267578125,-1.2441597149105046,413.6700134277344,-0.14995487821099474
9748,2022-04-21,418.8900146484375,426.1600036621094,418.3999938964844,422.6600036621094,389200.0,-0.006097795422450036,-2.267351540967176,-10.18929396238865,43.689320388349515,53.05920843346041,2.6713433227705536,4.12485276123607,-28.009574457290853,-9.346929909955747,21.498654975495633,7.760009765625,10.099693706582798,-3.8204864501952898,-18.75532821441476,11.11435531402418,-11.287907332304997,3.646934431914417,9.299086126001953,53.66483185186625,7.904141135562263,7.467420882109724,4,3.7499847412109375,-10.315017700195312,-44.59751892089844,-16.700027465820312,-21.980010986328125,3,-0.14345060697114154,-2.23352423973542,421.4599914550781,-1.5718580108730413,418.9599914550781,-2.546602710452075,413.17999267578125,-0.14345060697114154
9749,2022-04-22,407.989990234375,426.1199951171875,407.2300109863281,418.6499938964844,423100.0,-0.02602120851033074,-2.1018132709282833,2.827595418302505,36.9518715505472,48.36796115272689,10.567509540817014,15.635942875650926,-16.932965787707758,1.1418999380722994,21.50725469933726,18.889984130859375,6.826001893487785,-14.599510192871094,-29.986336394460352,0.7873160087181645,-22.292923293665694,-6.906097092076493,18.781582575765526,4.014683265140303,-39.369041409064806,7.6934131007946265,4,9.845016479492188,2.9000091552734375,-32.29499053955078,-7.1399993896484375,-9.660003662109375,4,-0.10875265614163376,-2.267351540967176,418.8900146484375,-2.23352423973542,421.4599914550781,-1.5718580108730413,418.9599914550781,-0.10875265614163376
9750,2022-04-25,409.9599914550781,410.3299865722656,399.739990234375,408.1000061035156,558900.0,0.004828552826924515,7.146227522418893,-0.17448261844165733,33.25799441430888,44.63592724619555,6.251227359652432,14.125534520633096,-18.380049771584027,-1.0317867347027914,21.482597878919368,10.589996337890625,3.7741048922285927,-12.461508178710915,-28.339994165194526,3.416977807772696,-20.40075117195272,-4.522265185469109,16.20001220703125,38.68280100862739,-2.9905429250998026,7.939242993241813,4,2.9900054931640625,1.6450042724609375,-32.47248840332031,-10.319992065429688,-19.160003662109318,0,-0.09678991487667943,-2.1018132709282833,407.989990234375,-2.267351540967176,418.8900146484375,-2.23352423973542,421.4599914550781,-0.09678991487667943
9751,2022-04-26,399.6099853515625,408.8599853515625,399.6099853515625,407.2099914550781,391500.0,-0.02524638091336706,-1.4342085714170987,-4.086056966594474,25.803019793907737,40.77070252300144,15.328684032340163,23.836585204884273,-7.419317066077724,9.125251267834699,20.755524697153657,10.350006103515625,0.12469436495672426,-21.63001403808596,-40.48891620659106,-2.7711118695808636,-31.05946512233851,-12.200562953833412,26.510009765625,0.0,-37.03714451822827,9.42945108425256,4,13.275009155273438,11.995010375976562,-18.29248046875,-7.42999267578125,-1.379974365234375,1,-0.07174491119117898,7.146227522418893,409.9599914550781,-2.1018132709282833,407.989990234375,-2.267351540967176,418.8900146484375,-0.07174491119117898
9752,2022-04-27,401.0,407.4100036621094,398.20001220703125,399.95001220703125,603700.0,0.003478428215988094,-3.0483587535380363,-0.1381561775961002,27.4427858606403,37.46917498891141,12.989165904942183,21.126823703346417,-8.00770445755586,7.316070029237267,19.39464374360257,9.209991455078125,-3.6405246775233877,-18.714498901367165,-38.96044890380773,1.5314511010734009,-28.83747390258742,-8.59152390014691,21.408593750000023,10.014265553218591,-22.627673543715268,10.12297500122028,4,11.180007934570312,12.910003662109375,-19.6824951171875,-9.760009765625,-4.910003662109375,2,-0.08316709751500151,-1.4342085714170987,399.6099853515625,7.146227522418893,409.9599914550781,-2.1018132709282833,407.989990234375,-0.08316709751500151
9753,2022-04-28,410.70001220703125,412.5400085449219,401.760009765625,405.1199951171875,578700.0,0.024189556626013076,1.3282910174272984,5.314363773760391,33.973340358797316,35.65873473373259,2.1550390364224086,10.27528186946347,-17.010571528770924,-2.6727197136253835,17.67401085931707,11.540008544921875,-5.745498406326476,-7.948986816406261,-27.70749420613953,11.809520573327006,-17.828240511272895,1.9302668784603725,7.835208496093742,44.77080104319464,17.88728214916237,9.879253694866637,4,1.4799957275390625,3.3749847412109375,-29.38250732421875,-27.39501953125,-13.279998779296875,3,-0.06639887684615742,-3.0483587535380363,401.0,-1.4342085714170987,399.6099853515625,7.146227522418893,409.9599914550781,-0.06639887684615742
9754,2022-04-29,397.260009765625,409.1099853515625,396.1199951171875,406.6700134277344,609800.0,-0.03272462148024291,-1.222404381570463,-1.6863754197521412,30.516170644474258,34.491167381507665,14.55287818930492,22.661676349552465,-3.0416596630820436,10.268884667249836,16.72848938303334,14.58001708984375,-7.473174486336404,-19.982489013671852,-41.63464888581558,1.669670858471875,-30.808568949743744,-9.15640907759996,18.021577578125004,6.942836273884817,-17.10059336397164,10.826079936071876,4,13.879989624023438,19.124984741210938,-13.585006713867188,-13.95501708984375,6.339996337890625,4,-0.0008810504327433355,1.3282910174272984,410.70001220703125,-3.0483587535380363,401.0,-1.4342085714170987,399.6099853515625,-0.0008810504327433355
9755,2022-05-02,391.4599914550781,400.80999755859375,386.010009765625,398.1900024414063,730500.0,-0.01460005580216539,1.472846496852636,0.7151974885437571,32.63572120583589,33.86380680787192,18.939610356906712,27.30845369917597,3.486422797002092,15.360870059228887,16.365751667503186,14.79998779296875,-9.424357682737252,-24.16150665283203,-48.418917726470795,0.09590442080673256,-36.29021218965141,-12.03280111601265,21.08001708984375,20.54271368344769,-5.857101529420728,12.128705536819375,5,14.625015258789062,19.870010375976562,-4.279991149902344,-7.9499969482421875,7.899993896484375,0,0.01754967370139493,-1.222404381570463,397.260009765625,1.3282910174272984,410.70001220703125,-3.0483587535380363,401.0,0.01754967370139493
9756,2022-05-03,390.30999755859375,393.6400146484375,388.7200012207031,392.1099853515625,484300.0,-0.002937704801478702,1.0246775591193942,0.26745688775625653,33.107772377003485,33.041999621540505,17.43130682275256,26.766264841853967,5.336147888547998,15.709758380204619,15.767164872067568,4.920013427734375,-10.590114187142262,-23.366000366210926,-49.22007595199659,2.488075219574739,-36.29303815910373,-10.438962573318122,18.79998779296875,16.20802107357923,-12.014122116483517,12.927037792892826,5,15.775009155273438,21.020004272460938,-0.0475006103515625,-5.1300048828125,0.610015869140625,1,0.0012553873522072045,1.472846496852636,391.4599914550781,-1.222404381570463,397.260009765625,1.3282910174272984,410.70001220703125,0.0012553873522072045
9757,2022-05-04,401.0299987792969,402.7099914550781,387.0499877929688,390.4400024414063,450800.0,0.02746535135599193,1.2451647623235311,-5.8833711979925765,38.874747028451594,32.50704702599629,3.920869744303559,14.392259539552583,-4.494514072633194,4.272394208691367,14.452791377375423,15.660003662109318,-10.906125920889508,-11.127499389648449,-36.15263305832502,13.897634279028125,-23.640066223986707,1.3850674446898097,3.459991455078125,56.61511385139215,26.766683244357516,12.512566834338273,5,5.035003662109375,10.300003051757812,-5.0774993896484375,-11.050003051757812,-26.269989013671875,2,-0.006981990877220401,1.0246775591193942,390.30999755859375,1.472846496852636,391.4599914550781,-1.222404381570463,397.260009765625,-0.006981990877220401
9758,2022-05-05,386.739990234375,398.67999267578125,384.1199951171875,396.489990234375,458700.0,-0.03563326581158399,1.0608623534595216,-0.9206802050643685,35.2114224463714,32.31366379219898,14.718622360598033,26.545598555984952,10.733447654429483,17.60584734683988,13.26839497967694,16.910003662109375,-11.961732317540736,-23.197007751464866,-48.99559866064669,2.6015831577169592,-36.09630320605578,-10.297712296873954,15.970001220703125,10.484178235426294,-21.757801509873026,12.899295454590922,5,11.590011596679688,23.645004272460938,15.5150146484375,8.385009765625,-28.889984130859375,3,0.024176465686543747,1.2451647623235311,401.0299987792969,1.0246775591193942,390.30999755859375,1.472846496852636,391.4599914550781,0.024176465686543747
9759,2022-05-06,383.9400024414063,385.8999938964844,377.3500061035156,385.010009765625,449700.0,-0.007239974824614914,5.00004283205551,0.10974434094550699,34.340201528362456,32.433909027093826,15.364049622422499,26.755806532400072,14.132266179431781,19.43957360475389,11.952737691027108,9.389984130859375,-13.59805440921474,-23.481996154785122,-49.111537283716586,2.147544974146342,-36.296766719250854,-10.66722559031939,18.769989013671818,25.985804985824462,-8.078859253535438,12.814770564465736,5,11.005004882812443,23.059997558593693,19.437499999999943,11.94999694824213,-31.500000000000057,4,0.03510968094132183,1.0608623534595216,386.739990234375,1.2451647623235311,401.0299987792969,1.0246775591193942,390.30999755859375,0.03510968094132183
9760,2022-05-09,374.2300109863281,381.6499938964844,373.3800048828125,379.2900085449219,542800.0,-0.02529038754319446,-1.446738777131713,4.7289373110492505,27.01204516938519,32.56824517992465,21.761163075007175,33.87976486627821,24.23421828002654,28.25818025644537,10.668709298084492,10.559997558593807,-15.780112180156948,-30.447488403320335,-57.97893652074606,-2.91604028589461,-44.2132124620332,-16.681764344607473,24.449981689453125,2.8980787339309217,-27.04415203842065,13.765724058712852,5,18.729995727539062,30.784988403320312,29.282485961914062,21.79498291015625,-19.3900146484375,0,0.07848113260553147,5.00004283205551,383.9400024414063,1.0608623534595216,386.739990234375,1.2451647623235311,401.0299987792969,0.07848113260553147
9761,2022-05-10,378.2300109863281,382.5499877929688,371.8800048828125,382.3399963378906,545200.0,0.010688613640198241,3.7108422371628973,0.8122504613825796,28.120273623234255,32.64352159799065,16.10286833517091,28.19216924897529,20.745216496635692,23.2353854249601,10.655598174123698,10.669982910156307,-16.68214399754811,-24.45848846435547,-53.63309679393615,4.71611986522521,-39.04579262914581,-9.87118429956513,15.389984130859375,20.596850046078295,-2.599855307460764,14.587304164790325,5,13.979995727539062,26.034988403320312,28.12749481201172,17.79498291015625,-29.339996337890625,1,0.055865409278689215,-1.446738777131713,374.2300109863281,5.00004283205551,383.9400024414063,1.0608623534595216,386.739990234375,0.055865409278689215
9762,2022-05-11,370.9400024414063,381.3299865722656,370.5799865722656,375.489990234375,525800.0,-0.019274008759673333,-3.0796812749003983,1.1070569366479412,26.83799661420514,31.850705626369294,20.875757614642623,33.678118968684714,28.574243040985436,29.49612911304598,11.02654519034719,10.75,-17.879261430939778,-29.50699768066403,-61.227337233781554,2.2133418724534977,-45.36716745722282,-13.646827904105237,18.331994628906216,1.2811949855613727,-17.315395454616457,15.86016977655877,5,18.904983520507756,32.67498779296869,35.49999999999994,25.084991455078068,-23.589996337890682,2,0.05386318772530907,3.7108422371628973,378.2300109863281,-1.446738777131713,374.2300109863281,5.00004283205551,383.9400024414063,0.05386318772530907
9763,2022-05-12,367.1600036621094,373.0799865722656,362.2099914550781,370.0,616800.0,-0.010190323918742195,1.41556266127747,0.6241766938978173,28.82043394525708,31.662290437567385,19.925478625706887,35.1473593597172,32.57546618267247,32.47469755615987,11.622715769933878,10.8699951171875,-17.77304781431326,-30.675996398925804,-64.36989326675553,3.0179004689039175,-47.522944832840665,-13.829047965010943,18.373591308593745,20.894941734490658,0.43509052182145425,16.846948433914847,5,15.29998779296875,31.854995727539062,41.712493896484375,29.469985961914062,-8.739990234375,3,0.020699439012179965,-3.0796812749003983,370.9400024414063,3.7108422371628973,378.2300109863281,-1.446738777131713,374.2300109863281,0.020699439012179965
9764,2022-05-13,375.9700012207031,378.6000061035156,364.6300048828125,370.42999267578125,429700.0,0.023994981672081694,1.587032876983286,-1.9507097495191326,33.53677391813855,31.762407405601014,8.691953130689058,24.631000334623593,24.17680049849571,23.043201669835355,12.459973680861108,13.970001220703125,-17.766502130608785,-19.980998229980457,-54.159831751182764,14.19783529122185,-37.07041499058158,-2.8915814693793322,5.3599853515625,67.6500110277402,47.450643081793956,17.08941676060115,5,6.489990234375,23.044998168945312,34.92499542236328,20.659988403320312,-16.75,4,-0.048195321590433604,1.41556266127747,367.1600036621094,-3.0796812749003983,370.9400024414063,3.7108422371628973,378.2300109863281,-0.048195321590433604
9765,2022-05-16,377.7300109863281,378.5799865722656,370.9100036621094,374.3200073242188,409300.0,0.004681250525069958,2.001976792102387,0.6155231773487104,38.44042480809632,32.35492434238911,5.341215668402015,21.164088300343394,22.839646093865383,20.556243307428815,13.597920153815762,7.66998291015625,-19.024715925824182,-16.4484893798828,-50.54200255239846,17.645023792632855,-33.4952459661406,0.5982672063749988,-15.52001953125,76.30296128587932,51.33647546731274,17.04675658625783,5,4.72998046875,20.779983520507812,34.384986877441406,18.899978637695312,-11.20001220703125,0,-0.0669526058543366,1.587032876983286,375.9700012207031,1.41556266127747,367.1600036621094,-3.0796812749003983,370.9400024414063,-0.0669526058543366
9766,2022-05-17,381.30999755859375,383.6199951171875,378.0,383.0,447900.0,0.009477633410481578,2.8361837308613684,-0.4956013567331095,39.8326970121585,32.46136322946765,0.39149188998328555,15.408855478841815,19.988480462890266,16.388885837372413,14.260284855831419,5.889984130859375,-18.83631230326381,-10.986003112792957,-43.43627682508645,21.464270599500537,-27.211139968939676,5.2391337433537615,-18.772606201171868,89.2106624779243,59.77709062353086,16.225136856146744,5,-0.8650054931640625,14.014999389648438,33.19499969482422,15.319992065429688,-2.1300048828125,1,-0.069418586950728,2.001976792102387,377.7300109863281,1.587032876983286,375.9700012207031,1.41556266127747,367.1600036621094,-0.069418586950728
9767,2022-05-18,358.260009765625,377.4400024414063,356.7099914550781,376.95001220703125,656600.0,-0.060449471402665766,1.1077812910172367,11.059157065982882,26.20257491043874,31.460380169919574,18.703401413830875,35.29066263101731,43.62762746818191,38.61394602784401,15.177142159439628,24.600006103515625,-19.207747906743236,-30.875991821289062,-63.67536501248094,1.9233813699028133,-47.275678416885,-14.476305225693125,25.3599853515625,5.760007802337753,-20.83571892380741,16.399686595595934,5,13.04498291015625,33.17498779296875,55.24748992919922,38.36997985839844,21.649993896484375,2,-0.026154175352469222,2.8361837308613684,381.30999755859375,2.001976792102387,377.7300109863281,1.587032876983286,375.9700012207031,-0.026154175352469222
9768,2022-05-19,358.79998779296875,362.8800048828125,352.0,355.6400146484375,626700.0,0.0015072238391804493,-1.0842916357301124,-0.16907291234647326,30.232301336085598,31.003946815222147,15.403146788113418,31.64028325497509,43.48084845315225,37.130758317388654,16.011235898408348,10.8800048828125,-19.68393545986362,-27.331512451171875,-59.660337983775264,4.997313081431514,-43.4959252174736,-11.167099684870152,24.82000732421875,21.505341059564298,-7.2633731741761665,16.164412766301705,5,9.010009765625,30.280014038085938,53.88250732421875,37.83000183105469,12.69000244140625,3,-0.031911878704020125,1.1077812910172367,358.260009765625,2.8361837308613684,381.30999755859375,2.001976792102387,377.7300109863281,-0.031911878704020125
9769,2022-05-20,363.6199951171875,363.9800109863281,355.3599853515625,361.92999267578125,455500.0,0.013433688651628195,6.1534467912677915,0.5348154443435768,35.54516682791659,31.952071443947858,8.266986313318,24.58630334057284,39.260325309439224,31.35373981423811,17.737183438348993,8.620025634765625,-21.492120868627524,-20.293005371093727,-52.39486961143723,11.808858869249775,-36.34393749126548,-4.242073250921976,18.735200195312473,36.7488833382877,6.652966179819806,16.05093212017174,5,4.19000244140625,25.460006713867188,49.0625,33.00999450683594,8.83001708984375,4,-0.014300593364722114,-1.0842916357301124,358.79998779296875,1.1077812910172367,358.260009765625,2.8361837308613684,381.30999755859375,-0.014300593364722114
9770,2022-05-23,370.2799987792969,371.2699890136719,364.0499877929688,365.42999267578125,312500.0,0.01831583452929486,1.114206563749676,2.869821950955253,40.16304623140311,33.290157289299955,1.103828830970599,15.601025952398459,33.30406317544936,23.752324456631754,18.597402102198814,7.649993896484375,-21.726431071902937,-11.649002075195312,-41.81940905685832,18.521404906467694,-26.734205566026844,3.4362014156362193,10.86098872070312,57.81151676826326,24.8865398424346,15.085203490831516,5,-2.470001220703125,18.800003051757812,42.11499786376953,26.349990844726562,3.25,0,-0.029869281611362375,6.1534467912677915,363.6199951171875,-1.0842916357301124,358.79998779296875,1.1077812910172367,358.260009765625,-0.029869281611362375
9771,2022-05-24,370.9400024414063,373.010009765625,366.6000061035156,369.6900024414063,466700.0,0.0017824448101038115,1.378473559053385,0.25773163441875097,33.602176378022975,34.04173281861305,-0.7811577271913279,13.368416049069367,33.1859007296643,22.231252756162633,19.428295820437047,6.410003662109375,-21.68613801025856,-9.555499267578057,-38.901874997075026,19.790876461918913,-24.228687132326513,5.1176885971704,9.03534555859369,74.44968798658384,42.68222284486045,14.67318786474847,5,-3.130004882812557,18.13999938964838,42.22499847412104,25.68998718261713,5.769989013671818,1,-0.011888724950353757,1.114206563749676,370.2799987792969,6.1534467912677915,363.6199951171875,-1.0842916357301124,358.79998779296875,-0.011888724950353757
9772,2022-05-25,367.6499938964844,372.9100036621094,366.260009765625,368.1000061035156,663900.0,-0.008869381903456541,-3.117668178382464,-0.360009765625,38.179564363769686,35.08163619844778,2.2273101281378445,14.79011694185499,36.76180344353497,24.574518803055128,20.185231964736182,6.649993896484375,-20.06230822021348,-11.178007507324196,-39.38665819842407,17.03064318377568,-25.282332852874163,2.9263178382257706,11.206340183515636,74.48827521294025,38.375076521102216,14.104325345549947,5,0.160003662109375,21.430007934570312,45.907508850097656,28.979995727539062,7.709991455078125,2,0.03136134630956433,1.378473559053385,370.9400024414063,1.114206563749676,370.2799987792969,6.1534467912677915,363.6199951171875,0.03136134630956433
9773,2022-05-26,383.42999267578125,385.8500061035156,370.739990234375,372.42999267578125,498300.0,0.04292125402221525,-1.1015313961681141,-24.443781364437815,49.72793669481501,36.88065428474516,-12.295039207705656,-3.3071960212841987,21.230647480364837,8.234579402488464,21.095796797526813,18.20001220703125,-18.411048273397455,5.965492248535156,-18.086549697274336,30.01753419434465,-6.06052872436959,17.991513221439902,-31.42999267578125,92.06293282834399,52.410379877756064,12.02602097290475,5,-14.504989624023438,5.6500091552734375,31.540008544921875,13.199996948242188,-3.30999755859375,3,-0.009180265187674785,-3.117668178382464,367.6499938964844,1.378473559053385,370.9400024414063,1.114206563749676,370.2799987792969,-0.009180265187674785
9774,2022-05-27,396.9100036621094,397.5,385.1499938964844,385.1499938964844,546400.0,0.03515638120079578,-1.1003394299238098,1.069091796875,61.630765474759606,39.45735880326331,-25.13561894142748,-17.723464278670008,7.972656780175271,-5.748957542890253,21.42257051649538,14.07000732421875,-15.485531596198825,19.46300354003904,-4.5288271277079275,43.45483420778601,7.467088206165556,31.458918873912523,-44.23300354003908,98.23618498480964,51.70646222542368,11.995915333873487,5,-22.160003662109375,-7.850006103515625,18.697494506835938,-0.2800140380859375,-16.019989013671875,4,-0.06404477889999094,-1.1015313961681141,383.42999267578125,-3.117668178382464,367.6499938964844,1.378473559053385,370.9400024414063,-0.06404477889999094
9775,2022-05-31,398.3299865722656,400.1700134277344,389.9800109863281,393.5499877929688,1100400.0,0.003577594157503583,1.4089690822057652,0.4064621437023764,60.587852509920125,41.763487191903494,-26.06746980450123,-19.607670452556476,6.622010175844764,-7.363870029987652,21.018964552474525,10.19000244140625,-12.484262775403351,20.53948669433595,-4.472144556097362,45.55111794476926,8.033671069119293,33.045302319552604,-43.86006645507814,94.57379340384804,42.91459286869967,12.505815625216643,5,-22.244979858398438,-16.059982299804688,16.032516479492188,-1.6999969482421875,-17.259979248046818,1,-0.06497119282416663,-1.1003394299238098,396.9100036621094,-1.1015313961681141,383.42999267578125,-3.117668178382464,367.6499938964844,-0.06497119282416663
9776,2022-06-01,390.7999877929688,399.6300048828125,390.4599914550781,398.739990234375,584100.0,-0.01890392145490838,-1.1276145294909015,-1.661088801067485,60.43505199470719,45.567095756822205,-19.053420474767677,-12.689687535539065,14.427673762173299,-0.026984088141091433,20.59354722064052,9.170013427734375,-10.587747428690875,12.984988403320358,-12.079181929312028,38.049158735952744,0.45290323700413637,25.51707356963658,-33.58806207714849,72.36796041624874,13.744064011747291,12.532085166316202,6,-14.71498107910162,-8.52998352050787,21.477508544921818,5.830001831054631,-10.029998779296932,2,-0.04419137551974772,1.4089690822057652,398.3299865722656,-1.1003394299238098,396.9100036621094,-1.1015313961681141,383.42999267578125,-0.04419137551974772
9777,2022-06-02,398.2300109863281,398.4400024414063,389.3399963378906,391.3500061035156,476800.0,0.019012342439722607,1.4931565261740694,-0.8664990890851709,65.72209700025263,49.510406386174104,-22.593385655826637,-21.43944578820856,7.310531646266156,-7.519778940747074,21.107426230115067,9.100006103515682,-9.300311992090712,20.555010986328114,-3.989061163043459,45.099083135699686,8.282974911642327,32.8270470610139,-38.440600007792966,93.40808388542489,28.771974912642236,12.272036074685788,6,-20.465011596679688,-15.960006713867188,14.014984130859375,-1.6000213623046875,-20.77001953125,3,-0.05403917067412789,-1.1276145294909015,390.7999877929688,1.4089690822057652,398.3299865722656,-1.1003394299238098,396.9100036621094,-0.05403917067412789
9778,2022-06-03,396.0899963378906,397.17999267578125,392.5299987792969,394.6000061035156,502700.0,-0.0053738156075610055,1.5340684195646028,0.21656819431876653,60.91816361976707,52.32962825193527,-16.3241739396542,-19.56620594276859,9.476147001094603,-5.484517802825792,21.402168527128165,5.70001220703125,-8.405448198434158,17.947496032714866,-7.6568680295955005,43.55186009502523,5.145314001559655,30.74967806387008,-33.8777492124035,72.83613991742791,8.226785902504261,12.802182031155187,6,-13.979995727539062,-13.819992065429688,16.95500946044922,0.5399932861328125,-18.519989013671818,4,-0.05233661838973602,1.4931565261740694,398.2300109863281,-1.1276145294909015,390.7999877929688,1.4089690822057652,398.3299865722656,-0.05233661838973602
9779,2022-06-06,397.4200134277344,401.6000061035156,396.5899963378906,399.6700134277344,370400.0,0.003357865894469958,-1.562642440136118,-1.5100770113059152,60.73492406711935,54.615392455903745,-13.807450346753626,-20.906438239471754,7.895315183050116,-7.006344982056248,21.307722936053093,5.510009765625,-3.5188324481496807,18.6035125732422,-8.319173523994266,45.526198670478664,5.1421695246239665,32.06485562186043,-32.93030032411241,65.90547025907561,2.6606350103263026,13.46134304861824,6,-13.490005493164062,-16.865020751953125,15.707489013671875,-0.7900238037109375,-10.290008544921875,0,-0.043530818091758405,1.5340684195646028,396.0899963378906,1.4931565261740694,398.2300109863281,-1.1276145294909015,390.7999877929688,-0.043530818091758405
9780,2022-06-07,403.6000061035156,405.5,394.3399963378906,395.17999267578125,356700.0,0.015550280476513967,-1.2099003798076486,-3.7422281901041665,61.817411679126415,57.750418600470795,-16.498997343686767,-26.11206615847061,1.4373361090811727,-13.361881986399396,21.026347302972603,11.160003662109375,0.9899937787351973,23.31500549316405,-5.678655480945054,52.308666467273156,8.81817500610947,37.81183598021863,-36.14146955990219,88.24261469111346,27.113970062445276,14.496830487054554,6,-17.720001220703125,-24.850006103515625,10.162490844726562,-6.9700164794921875,-15.32000732421875,1,-0.05626856073251263,-1.562642440136118,397.4200134277344,1.5340684195646028,396.0899963378906,1.4931565261740694,398.2300109863281,-0.05626856073251263
9781,2022-06-08,399.3599853515625,404.3200073242188,395.1900024414063,401.5700073242188,449600.0,-0.010505502199783523,1.368347305673606,-0.2624724997916032,77.21850487432022,62.08807865719863,-8.720726848462391,-21.29993381857895,5.024569947563521,-9.300371509416664,20.61969512425728,9.1300048828125,4.735305963902135,18.01848602294922,-12.174967638142391,48.21193968404083,2.9217591924034423,33.115212853494995,-28.09730246231038,62.00486845907038,-5.874414145884927,15.096726830545803,6,-11.239990234375,-20.6099853515625,9.347518920898438,-2.7299957275390625,-20.42999267578125,2,-0.045798223903786295,-1.2099003798076486,403.6000061035156,-1.562642440136118,397.4200134277344,1.5340684195646028,396.0899963378906,-0.045798223903786295
9782,2022-06-09,390.9200134277344,399.739990234375,390.9200134277344,396.0799865722656,378800.0,-0.02113374457483086,-2.4186134538271373,2.3348062636360525,69.25659740937401,64.25792984770519,3.7629392088900886,-11.896290286090789,12.433614457593876,-0.9733999937820954,19.930773890855836,8.819976806640625,7.579479571152774,8.579513549804688,-21.486759955405887,38.64578705501526,-6.4536232028006,23.612650302409975,-16.23359882740749,0.0,-70.69893311451534,15.033136752605287,6,4.4049835205078125,-12.170013427734375,17.787490844726562,5.7099761962890625,-4.230010986328068,3,-0.02596445325237573,1.368347305673606,399.3599853515625,-1.2099003798076486,403.6000061035156,-1.562642440136118,397.4200134277344,-0.02596445325237573
9783,2022-06-10,374.760009765625,385.4800109863281,374.70001220703125,384.2999877929688,444600.0,-0.04133838920246713,-1.2318900100461871,1.8488425734259226,55.87925301873896,63.618872908147324,20.7453692394144,5.125043991837629,27.337535600911224,15.080516738958067,18.6746101529161,16.220001220703125,10.839654689152098,-7.960490417480457,-37.40459329295999,21.483612457999072,-22.682541855220222,6.7615610202593075,30.739990234375,0.1947973453659832,-71.70873619374873,14.722051437739752,6,15.339996337890625,3.989990234375,33.93749237060547,21.869979858398438,17.329986572265625,4,0.007204561903874751,-2.4186134538271373,390.9200134277344,1.368347305673606,399.3599853515625,-1.2099003798076486,403.6000061035156,0.007204561903874751
9784,2022-06-13,357.8500061035156,368.42999267578125,355.8599853515625,367.20001220703125,670000.0,-0.04512222014479317,1.1287116688071237,0.980086754572843,44.08039498720174,61.78471096117861,35.23765367707472,21.72161823440365,42.982478204002916,31.836439848260397,18.45721667646704,18.9000244140625,13.466284890771874,-23.96449432373049,-55.33525744899805,7.406268801537067,-39.64987588636427,-8.279112761096712,47.033994140625,4.008904441400611,-66.79888224196098,15.68538156263377,6,22.829986572265625,20.899993896484375,46.50749206542969,38.77998352050781,42.139984130859375,0,0.05510689083235265,-1.2318900100461871,374.760009765625,-2.4186134538271373,390.9200134277344,1.368347305673606,399.3599853515625,0.05510689083235265
9785,2022-06-14,352.44000244140625,359.739990234375,349.0899963378906,359.19000244140625,685500.0,-0.01511807620465544,1.7133826799570808,0.7219246624301116,41.570989904787616,59.688704062298655,37.3850392943375,26.4983992623591,47.08715284898352,37.17973223179081,18.35794173308149,10.649993896484375,13.713877113494163,-28.10999755859376,-62.103159570231355,5.8831644530438325,-45.10657856441253,-11.113416552774993,50.48303720703126,6.065553932887858,-61.62615192819279,16.996581005818786,6,24.854995727539062,24.854995727539062,48.532501220703125,44.18998718261719,44.290008544921875,1,0.09842810748241759,1.1287116688071237,357.8500061035156,-1.2318900100461871,374.760009765625,-2.4186134538271373,390.9200134277344,0.09842810748241759
9786,2022-06-15,354.8399963378906,360.5,348.2300109863281,359.07000732421875,784200.0,0.006809652365960872,2.4612116646938555,0.6266682942708334,44.11575872813655,57.28799980984132,32.796603635554504,23.203306889705914,43.21065463688478,34.738919334727825,18.86670050015108,12.269989013671875,11.45213670828582,-24.386503601074196,-60.26402976013003,11.491022557981637,-42.32526668060211,-6.4477405215462795,44.853060711914054,12.832436448347304,-51.768883427767385,17.938763079527913,6,22.025009155273438,22.025009155273438,44.14750671386719,41.78999328613281,41.83001708984375,2,0.09423966516323468,1.7133826799570808,352.44000244140625,1.1287116688071237,357.8500061035156,-1.2318900100461871,374.760009765625,0.09423966516323468
9787,2022-06-16,348.8900146484375,351.82000732421875,343.8599853515625,351.82000732421875,725300.0,-0.01676806941398834,4.4334756796167065,0.6926678642800973,32.55909350914477,54.13699201977217,34.65614543196091,29.950918695216785,47.51427195128815,40.50433252396988,18.056789552415026,10.980010986328125,8.854459738712478,-29.86798553466798,-67.11680461821408,7.380833548878115,-48.49239507644103,-11.243575992894932,46.68599871628908,12.085598747621544,-47.016136861607336,18.62440954177306,6,25.78997802734375,25.78997802734375,49.34748840332031,51.12498474121094,48.939971923828125,3,0.08610157002519503,2.4612116646938555,354.8399963378906,1.7133826799570808,352.44000244140625,1.1287116688071237,357.8500061035156,0.08610157002519503
9788,2022-06-17,347.3500061035156,354.3399963378906,346.3399963378906,348.5,1061400.0,-0.0044140229879426895,-4.047297232250301,0.392490365586918,21.543415346680007,49.782379939723356,31.911105183484267,32.24221623996141,47.364136100650285,41.93021644677583,16.858005008768316,8.0,6.551150122710737,-30.835494995117188,-69.69309931577362,8.022109325539247,-50.26429715544543,-11.406692834788942,43.054404459894556,14.204394430574704,-38.2969231762062,19.42880216032822,6,27.329986572265625,27.329986572265625,49.379981994628906,52.66499328613281,61.8800048828125,4,0.11325750869906925,4.4334756796167065,348.8900146484375,2.4612116646938555,354.8399963378906,1.7133826799570808,352.44000244140625,0.11325750869906925
9789,2022-06-21,358.4200134277344,359.7900085449219,350.6000061035156,350.79998779296875,642300.0,0.0318698924131291,-1.2917743218200983,-6.626144415253562,29.370435221554402,46.17716033332647,16.457891697298578,21.884705091742262,34.59815665889175,30.808020279791492,15.524728820160277,12.44000244140625,2.9951910970655717,-19.50548858642577,-58.840105086433425,19.829127913581885,-39.1727968364296,0.16181966357805777,27.329954614491044,87.50009169937277,38.65505448152901,19.667308250003828,6,15.66998291015625,16.259979248046875,32.317481994628906,41.009979248046875,61.5999755859375,1,0.09394001910818206,-4.047297232250301,347.3500061035156,4.4334756796167065,348.8900146484375,2.4612116646938555,354.8399963378906,0.09394001910818206
9790,2022-06-22,359.2200012207031,362.2300109863281,351.9100036621094,355.989990234375,435700.0,0.0022319841610352054,1.2313455733161776,0.4238845302030894,32.45556896444732,41.203500787785046,9.72304744620044,21.306016301987768,32.24158340391716,30.01728770804715,14.840716851032276,10.32000732421875,-0.005983181165674978,-18.152500915527355,-58.24340584323704,21.938404012182332,-38.19795337938217,1.89295154832746,22.34096855245599,83.61455870846201,36.185805518844504,20.045452463854833,6,12.579986572265625,15.459991455078125,31.517494201660156,40.209991455078125,66.26998901367188,2,0.11349587683070839,-1.2917743218200983,358.4200134277344,-4.047297232250301,347.3500061035156,4.4334756796167065,348.8900146484375,0.11349587683070839
9791,2022-06-23,366.5299987792969,367.760009765625,358.55999755859375,362.1700134277344,509900.0,0.020349639590648838,1.6979478964372332,1.3498360748670175,32.36537022424375,37.10447554499279,-3.0548750869934906,14.386284684344162,23.786012604549853,22.621988861650948,14.116521182819314,9.20001220703125,-3.2025803987978634,-10.622003173828148,-50.90989751662789,29.665891168971598,-30.76595034522802,9.521943997571725,11.260872551702562,94.85351577463493,51.04151456148257,20.143947171399866,6,-1.8600006103515625,8.149993896484375,23.954994201660156,32.899993896484375,57.399993896484375,3,0.08239438056260151,1.2313455733161776,359.2200012207031,-1.2917743218200983,358.4200134277344,-4.047297232250301,347.3500061035156,0.08239438056260151
9792,2022-06-24,379.17999267578125,379.55999755859375,368.7200012207031,368.7200012207031,799300.0,0.03451284734841442,-1.072658736757957,2.399088669261136,41.57784324377071,35.51543001444076,-19.607231592012454,2.7872845541173206,10.18603387524621,9.876038243409766,12.973809431031563,13.029998779296875,-7.053391115805709,1.4514907836913835,-38.59314507735752,41.496126644740286,-18.57082714683304,21.473808714215807,-35.32000732421875,98.85609612026241,56.28997844657191,20.022317930524444,6,-17.470001220703125,-4.5,8.705001831054688,20.25,43.58001708984375,4,0.04612590613900869,1.6979478964372332,366.5299987792969,1.2313455733161776,359.2200012207031,-1.2917743218200983,358.4200134277344,0.04612590613900869
9793,2022-06-27,379.9100036621094,383.1700134277344,375.6099853515625,379.5799865722656,312000.0,0.0019252360367871812,1.2072956669725834,0.03155041677242796,41.22656898429869,35.19833823634042,-21.82502597528446,1.8762394200831523,8.378554811455729,9.120562901689254,13.097435400907816,7.560028076171875,-12.113831740669127,2.3575012207031136,-37.612496810958135,42.32749925236436,-17.62749779512751,22.342500236533738,-35.33601806640627,89.99076133703879,48.29589641344034,19.98499901583063,6,-16.395004272460938,-5.230010986328125,1.459991455078125,16.769989013671875,46.16000366210943,0,0.04716902091921282,-1.072658736757957,379.17999267578125,1.6979478964372332,366.5299987792969,1.2313455733161776,359.2200012207031,0.04716902091921282
9794,2022-06-28,371.489990234375,384.0,370.5199890136719,380.92999267578125,299600.0,-0.02216317903337739,-1.3690694556181282,-28.604586646939154,34.264424064829,34.38649758745613,-12.590760423642223,8.742433599877188,15.785122066382712,17.399947085358633,13.561620115342496,13.480010986328125,-16.56506024793714,-4.791511535644531,-43.774195611120774,34.19117253983171,-24.282853573382624,14.699830502093562,-25.372163525390647,61.01585792063907,24.167613731290224,19.49134203773811,6,-7.55999755859375,3.19000244140625,6.955009460449219,22.835006713867188,55.70001220703131,1,0.1015909492692999,1.2072956669725834,379.9100036621094,-1.072658736757957,379.17999267578125,1.6979478964372332,366.5299987792969,0.1015909492692999
9795,2022-06-29,372.45001220703125,374.239990234375,368.760009765625,373.6400146484375,246000.0,0.0025842472149804063,3.585846719615905,0.12605954805547473,36.374697142009495,33.52637963344201,-11.637692531218818,6.054557634535513,13.817711645770828,16.405161800389408,13.897025957567566,5.47998046875,-18.739747101927207,-2.5374908447265625,-40.13198050463893,35.05699881518581,-21.334735674682747,16.259753985229622,-24.059255100585972,54.5991089443846,20.068287546985616,18.7972448299562,6,-8.52001953125,2.22998046875,5.994987487792969,21.874984741210938,51.15997314453125,2,0.1277217753994817,-1.3690694556181282,371.489990234375,1.2072956669725834,379.9100036621094,-1.072658736757957,379.17999267578125,0.1277217753994817
9796,2022-06-30,373.5299987792969,375.7099914550781,367.5400085449219,367.7900085449219,368300.0,0.0028996819354789594,-1.6185883641770022,-4.82351130943222,40.48582347024778,34.4071274068979,-10.937936562442815,3.809735516135106,11.53578085175593,15.348551461931663,14.205932368937546,8.16998291015625,-18.20763136784285,-0.5940048217773324,-37.445253089532116,36.25724344597745,-19.019628955654753,17.831619312100088,-23.0026870992383,36.39121108126097,-2.4039436359606086,18.425624133877395,6,-8.360000610351562,1.149993896484375,4.915000915527344,20.794998168945312,52.079986572265625,3,0.13910527032603626,3.585846719615905,372.45001220703125,-1.3690694556181282,371.489990234375,1.2072956669725834,379.9100036621094,0.13910527032603626
9797,2022-07-01,376.7099914550781,378.3800048828125,371.5400085449219,373.5299987792969,430900.0,0.00851335283959398,1.098152100651539,0.5540066351920377,51.24345210966711,37.70713149167425,-10.903257295373578,-1.1227087598966818,7.08541945808696,12.241640149881107,14.55236085843323,6.839996337890625,-16.703463414824114,3.661988830566429,-31.440870698559763,38.76484835969262,-13.889440933996696,21.213418595129554,-24.174318475823043,55.71073918952242,11.535832227577906,17.551429764563107,7,-9.409988403320312,-2.029998779296875,1.7350082397460938,17.615005493164062,48.02001953125,4,0.12534841732843716,-1.6185883641770022,373.5299987792969,3.585846719615905,372.45001220703125,-1.3690694556181282,371.489990234375,0.12534841732843716
9798,2022-07-05,375.3599853515625,375.9200134277344,363.5899963378906,373.5799865722656,468900.0,-0.0035836748006101704,7.503298992938998,0.5597493330262375,63.92997418266553,41.547080265131044,-5.7688558982051745,-1.4813203789954628,7.206028113360844,13.598860343581407,15.146876487411701,13.1199951171875,-15.6177999083597,3.348483276367176,-30.073621513869966,36.77058806660432,-13.362569118751367,20.05953567148572,-20.936452751062745,57.667745721783206,8.064614004217532,16.711052395118564,7,-7.4049835205078125,-0.67999267578125,3.0850143432617188,18.965011596679688,56.420013427734375,1,0.12627884234827969,1.098152100651539,376.7099914550781,-1.6185883641770022,373.5299987792969,3.585846719615905,372.45001220703125,0.12627884234827969
9799,2022-07-06,380.1199951171875,382.5499877929688,375.1199951171875,378.8399963378906,351400.0,0.012681185931864292,1.4201993091279341,0.7191009309582184,72.25079360406639,45.968771891755374,-7.964575799011811,-8.014779809816218,1.5979792437111655,8.745760286971631,15.189158807678588,7.429992675781307,-12.421650061475816,8.973493957519509,-22.51958581525537,40.466573730294385,-6.77304592886793,24.720033843906947,-23.921874472717718,87.18357715751783,30.748322418331526,15.746539886387438,7,-8.839996337890625,-5.44000244140625,-1.11749267578125,14.205001831054688,49.52001953125,2,0.1208829127572344,7.503298992938998,375.3599853515625,1.098152100651539,376.7099914550781,-1.6185883641770022,373.5299987792969,0.1208829127572344
9800,2022-07-07,380.8900146484375,382.4100036621094,377.7699890136719,377.7699890136719,402000.0,0.002025727510105435,-1.9743439263671665,2.437522351763107,71.50404658701636,50.31751370984122,-5.964694643888151,-11.144809977818284,-0.09212517049581948,8.044577349455153,14.91136427445885,4.6400146484375,-7.841301656436428,10.879013061523438,-17.132397154387604,38.89042327743448,-3.1266920464320833,24.88471816947896,-23.02378124263589,91.24486343538565,28.0840344986783,14.005705107955524,7,-7.0950164794921875,-6.21002197265625,1.014984130859375,13.434982299804688,53.3499755859375,3,0.12155736830146058,1.4201993091279341,380.1199951171875,7.503298992938998,375.3599853515625,1.098152100651539,376.7099914550781,0.12155736830146058
9801,2022-07-08,381.0700073242188,382.2799987792969,377.17999267578125,380.3200073242188,432100.0,0.0004725581371500809,2.2176868128695535,0.2403826403356906,79.3612810243205,54.51567346323566,-4.319532738166913,-13.45515096191599,-0.8754186756102058,8.032885630947987,14.636836202995953,5.100006103515625,-4.374409972737283,11.973504638671955,-13.037012437223268,36.98402171456718,-0.5317538992756567,24.478763176619566,-21.63574792276529,92.1941923219928,21.640235716974757,12.505258537947606,7,-7.275009155273494,-6.390014648437557,-1.8925018310547443,13.25498962402338,57.95999145507807,4,0.11163297349494683,-1.9743439263671665,380.8900146484375,1.4201993091279341,380.1199951171875,7.503298992938998,375.3599853515625,0.11163297349494683
9802,2022-07-11,380.7699890136719,383.8699951171875,379.8200073242188,380.6400146484375,461400.0,-0.000787304969639524,-3.5762857980312304,0.17329915364583334,81.19860562853827,58.957010868151166,-4.213331641193065,-14.708656296125923,-1.23943737212835,8.581483670070611,14.776803831087342,4.049987792968693,-1.2394849520906064,12.180987548828114,-11.332062995723618,35.694038093379845,0.4244622765522763,23.93751282110395,-19.861785176305546,84.71397292843868,6.74168375812954,11.756525272275862,7,-6.9749908447265625,-6.089996337890625,-1.5924835205078125,13.555007934570312,57.040008544921875,0,0.1177613720399604,2.2176868128695535,381.0700073242188,-1.9743439263671665,380.8900146484375,1.4201993091279341,380.1199951171875,0.1177613720399604
9803,2022-07-12,377.4599914550781,385.739990234375,375.5700073242188,380.0899963378906,469200.0,-0.008692905570546139,-2.173174888831796,-20.234796900680912,70.78598005298588,63.01496153350192,-1.4387121194129122,-11.790517531920727,1.041661485785653,12.007575285175562,14.882413428746903,10.169982910156193,1.488347860531917,8.735990905761696,-14.956559413419427,32.42854122494282,-3.1102842538288655,20.582266065352258,-15.166279847953774,22.03387395257417,-52.472239735447346,11.84627515959057,7,-2.7949981689453125,-2.779998779296875,2.5575103759765625,16.865005493164062,61.6400146484375,1,0.12523186722128576,-3.5762857980312304,380.7699890136719,2.2176868128695535,381.0700073242188,-1.9743439263671665,380.8900146484375,0.12523186722128576
9804,2022-07-13,377.5700073242188,380.45001220703125,365.6499938964844,372.760009765625,470700.0,0.00029146365609933333,1.800379953689535,-1.8288930146205833,70.33914300616911,66.78878885174188,-0.6655713463029542,-10.906597786230975,0.31608938591801916,12.002378640349718,14.025189942520406,14.800018310546875,2.4581441857470736,7.860006713867222,-15.56698907809988,31.287002505834323,-3.853491182116329,19.573504609850772,-13.400593426914384,59.33307914672318,-13.441689517288097,11.713497895983553,7,-2.9050140380859943,-2.890014648437557,4.619995117187443,16.75498962402338,62.8699951171875,2,0.1435760002211406,-2.173174888831796,377.4599914550781,-3.5762857980312304,380.7699890136719,2.2176868128695535,381.0700073242188,0.1435760002211406
9805,2022-07-14,387.1300048828125,390.5700073242188,373.5299987792969,390.5700073242188,631400.0,0.025319801290213606,8.906974681073498,-0.7151775857474624,71.74828193917753,70.26239534828963,-8.855471826025223,-18.692846221874674,-9.574087299870996,2.730474743387447,12.414502205284926,17.040008544921932,3.6784496927240866,15.685504150390614,-7.493199890639744,38.86420819142097,4.0961521298754064,27.27485617090582,-21.480010986328125,86.19582428644361,15.54409045480871,11.589352020515184,7,-10.050003051757812,-12.45001220703125,-4.887504577636719,7.1949920654296875,49.389984130859375,3,0.10980809864761865,1.800379953689535,377.5700073242188,-2.173174888831796,377.4599914550781,-3.5762857980312304,380.7699890136719,0.10980809864761865
9806,2022-07-15,388.2799987792969,393.30999755859375,385.760009765625,391.92999267578125,786100.0,0.0029705625551614823,1.3556890731897755,1.0610439843153778,62.688213312818085,71.53403548197306,-8.597237698965444,-18.139151195174236,-11.010631459845968,1.8633371193293442,10.586920733570764,7.54998779296875,6.57755361849064,15.163497924804688,-7.7953268433352605,38.122322692944635,3.6840855407347135,26.64291030887466,-22.6300048828125,81.81490197636046,14.122314884562101,11.47941238406998,7,-9.830001831054688,-14.19000244140625,-5.964996337890625,6.0449981689453125,42.010009765625,4,0.1183681662706566,8.906974681073498,387.1300048828125,1.800379953689535,377.5700073242188,-2.173174888831796,377.4599914550781,0.1183681662706566
9807,2022-07-18,378.92999267578125,390.1199951171875,378.0,390.05999755859375,598500.0,-0.02408057621538806,1.154665798611111,3.049321505313412,48.89837072896963,69.8638573204513,1.2301563452654705,-6.77035366452435,-2.407322106868378,11.469769819095973,8.647246871626882,12.1199951171875,9.019654673579964,4.311492919921875,-15.717513962240616,24.340499802084366,-5.703010521159342,14.325996361003092,-9.960798339843734,48.01155828293962,-16.163971531416266,10.014503441081237,7,0.5500030517578125,-7.1300048828125,4.5050048828125,15.395004272460938,49.08001708984375,0,0.15860451076760818,1.3556890731897755,388.2799987792969,8.906974681073498,387.1300048828125,1.800379953689535,377.5700073242188,0.15860451076760818
9808,2022-07-19,386.6900024414063,387.5,380.70001220703125,382.7200012207031,691200.0,0.020478742553019957,1.432913147680062,-0.35669357403731716,67.34366555795127,69.31862087088295,-5.312323461340725,-12.049793873832243,-10.378571733042861,4.11115389864068,6.869005365263564,8.57000732421875,11.120575593748242,10.10450286865239,-5.989196255919296,26.198201993224075,2.0576533063665465,18.151352430938232,-14.799911718750025,76.06654287520584,11.016640587337761,8.046849562285848,7,-7.210006713867244,-18.105010986328182,0.3474960327147869,7.634994506835881,42.42999267578119,1,0.13219890556889546,1.154665798611111,378.92999267578125,1.3556890731897755,388.2799987792969,8.906974681073498,387.1300048828125,0.13219890556889546
9809,2022-07-20,392.0899963378906,393.6000061035156,385.8800048828125,389.1000061035156,404500.0,0.013964658673332409,1.5690478124873055,0.7531459231756612,70.34808095435326,69.1901802450315,-9.874187475463373,-15.597683503903454,-15.841146611980548,-1.0133980616953977,5.359203454266785,7.720001220703125,12.033484447729506,13.820997619628884,-1.2856765086104929,28.92767174786826,6.267660555509167,21.3743346837486,-17.62951679492187,92.47628692291083,25.026082504894575,7.553337064119694,7,-12.464996337890625,-23.360000610351562,-7.6649932861328125,2.2350006103515625,41.239990234375,2,0.11989596828457016,1.432913147680062,386.6900024414063,1.154665798611111,378.92999267578125,1.3556890731897755,388.2799987792969,0.11989596828457016
9810,2022-07-21,399.989990234375,400.010009765625,392.260009765625,393.2799987792969,471000.0,0.020148419929786776,1.2962859145059566,2.2441516289703602,74.01957932541136,68.59665783404161,-16.516850836096296,-21.383001840628708,-23.400183217515178,-8.641907485131696,4.145308998809474,7.920013427734375,12.371623147326886,19.6824920654297,4.396911093379629,34.96807303747977,12.039701579404664,27.325282551454734,-22.84997697292971,99.90904351491353,27.351536928614124,7.6427904860250395,7,-17.159988403320312,-28.05499267578125,-20.274993896484375,-5.6649932861328125,20.029998779296875,3,0.10112756117554222,1.5690478124873055,392.0899963378906,1.432913147680062,386.6900024414063,1.154665798611111,378.92999267578125,0.10112756117554222
9811,2022-07-22,396.7300109863281,402.989990234375,394.2799987792969,401.8399963378906,286100.0,-0.008150152072897376,1.350883406778963,-0.7615487122111401,68.14721458115255,67.14650327322096,-12.071321685632881,-16.595360271840207,-19.959049805864765,-5.094709922893742,3.4887050504091173,8.709991455078125,11.710264828978097,14.912512207031227,-0.6073228625775755,30.43234727664003,7.152594672226826,22.67242974183563,-15.930798284214063,74.95005324397464,0.2507397752046785,7.7599175348044005,7,-12.410018920898438,-23.305023193359375,-19.435012817382812,-3.860015869140625,19.269989013671875,4,0.10029485273478578,1.2962859145059566,399.989990234375,1.5690478124873055,392.0899963378906,1.432913147680062,386.6900024414063,0.10029485273478578
9812,2022-07-25,396.6700134277344,397.989990234375,393.5700073242188,397.989990234375,213000.0,-0.0001512301992092624,5.697061475504503,0.2583132271087647,69.77911447513695,67.03462932012665,-10.637349272467588,-15.97702078604243,-19.479845533833156,-4.694310960079292,3.79296256380577,4.419982910156193,11.119430859516513,13.978013610839866,-2.8333596974962347,30.789386919175968,5.572326956671816,22.383700265007917,-11.87646076981332,71.64655434434377,-4.992036404926083,8.405686654168049,7,-12.350021362304688,-23.245025634765625,-19.805007934570312,-4.230010986328125,13.029998779296875,0,0.08475557511057596,1.350883406778963,396.7300109863281,1.2962859145059566,399.989990234375,1.5690478124873055,392.0899963378906,0.08475557511057596
9813,2022-07-26,397.8299865722656,398.489990234375,393.7999877929688,396.3900146484375,358600.0,0.002924277372286399,2.398578047081417,-1.0909069891105818,67.61487500053114,66.73193287505576,-9.615101525969123,-16.57547160806837,-20.07663053892361,-5.644831227088218,4.0577436865201975,4.690002441406193,10.190360763804279,14.241987609863259,-3.809509750152756,32.29348496987927,5.216238929855251,23.267736289871266,-9.761075150582883,69.8421503228338,-5.236917409761148,9.025748680008014,7,-9.569992065429688,-23.164993286132812,-23.149993896484375,-7.5749969482421875,9.010009765625,1,0.0758616097629865,5.697061475504503,396.6700134277344,1.350883406778963,396.7300109863281,1.2962859145059566,399.989990234375,0.0758616097629865
9814,2022-07-27,409.2300109863281,411.3800048828125,398.6400146484375,399.8800048828125,472100.0,0.028655518183247075,-1.1538469475938036,6.493186393981138,73.2676512136125,66.90075168332629,-17.938269603016465,-26.3543400564771,-31.05340182060263,-16.725790741518892,4.6413148385982606,13.550018310546875,9.52797136035963,23.755010986328102,3.2983602721831176,44.21166170047309,13.52668562925561,33.983336343400595,-18.47530537836076,88.75525917602518,15.071635276659904,10.228325357072494,7,-14.540008544921875,-28.240005493164062,-34.550018310546875,-18.975021362304688,-1.69000244140625,2,0.04860343473568918,2.398578047081417,397.8299865722656,5.697061475504503,396.6700134277344,1.350883406778963,396.7300109863281,0.04860343473568918
9815,2022-07-28,420.0199890136719,421.0,407.3900146484375,410.6400146484375,444000.0,0.026366536514117467,1.40035092535032,1.0032051595888778,77.23394839365504,68.51694447008596,-26.3423491812286,-35.202623189581004,-41.342758721422626,-27.139343860251188,5.337118766334901,13.6099853515625,10.392998929185183,32.16649017333987,7.464838931406405,56.86814141527333,19.815664552373107,44.517315794306626,-26.220001220703068,96.42722840683291,24.048828683190578,12.350825620966733,7,-20.519989013671875,-33.56498718261719,-45.63499450683594,-30.17999267578125,-14.22998046875,3,0.03168896220832118,-1.1538469475938036,409.2300109863281,2.398578047081417,397.8299865722656,5.697061475504503,396.6700134277344,0.03168896220832118
9816,2022-07-29,425.489990234375,426.6099853515625,418.1600036621094,420.0,480300.0,0.013023192618875745,1.1862879792811571,0.5852884049153607,79.16016124814887,71.87936563888366,-29.03206825478651,-38.5571666581767,-46.3536665250121,-32.070670982374736,6.313017279947589,8.449981689453125,11.635789430457464,35.038491821289085,6.111484692725469,63.9654989498527,20.57498825700725,49.50199538557092,-26.8499755859375,96.61018201567629,24.726702256663316,14.463503564281815,7,-21.834991455078125,-32.904998779296875,-52.25,-35.649993896484375,-11.839996337890625,4,-0.012855769456973754,1.40035092535032,420.0199890136719,-1.1538469475938036,409.2300109863281,2.398578047081417,397.8299865722656,-0.012855769456973754
9817,2022-08-01,423.92999267578125,424.7200012207031,420.5700073242188,422.8299865722656,283700.0,-0.0036663554828503253,2.096983568476028,0.20036576688753502,81.00895815387497,73.39773148287519,-22.816986813959204,-35.07657530269353,-43.60015365768709,-29.919557548395005,7.575897562438002,4.919982910156193,12.176144109456914,31.11749420166018,-0.6552511880008183,62.890239591321176,15.231121506829652,47.003866896490706,-19.69598388671875,91.83178032550843,13.079096450092678,15.8863726948305,8,-17.68499755859375,-28.830001831054688,-54.25499725341797,-34.595001220703125,4.260009765625057,0,-0.01870590147615725,1.1862879792811571,425.489990234375,1.40035092535032,420.0199890136719,-1.1538469475938036,409.2300109863281,-0.01870590147615725
9818,2022-08-02,422.760009765625,425.8299865722656,418.1400146484375,423.6400146484375,346500.0,-0.002759849339206921,1.9239721974030797,-0.8,79.73420485952423,74.4406341390053,-17.871814182489288,-31.80403537083015,-41.24305081128705,-28.265442472830728,8.151765101362619,7.689971923828125,13.477834041011135,27.57751007080077,-5.747318710284446,60.902338851885986,10.915095680258162,44.23992446134338,-14.050805664062523,86.23532492471523,4.8185648630562525,16.662414390542615,8,-13.32501220703125,-27.660018920898438,-54.56501770019531,-36.610015869140625,6.6300048828125,1,-0.030892225510719684,2.096983568476028,423.92999267578125,1.1862879792811571,425.489990234375,1.40035092535032,420.0199890136719,-0.030892225510719684
9819,2022-08-03,426.0700073242188,428.0799865722656,422.5299987792969,423.5700073242188,304900.0,0.007829495416155519,-1.4235664121322977,-2.8408933277847135,77.91801116557664,74.87379323235699,-17.7181007381854,-33.19710020849283,-43.45837714716674,-30.996730201986963,9.391698593770533,5.54998779296875,16.44087817055913,28.590007019043014,-6.6435712100878845,63.82358524817391,10.973217904477565,46.206796133608464,-13.780646972656314,90.28524903056066,9.081688244668257,17.61678911456544,8,-15.24501037597662,-30.235015869140682,-56.97251129150396,-41.06001281738287,5.279998779296818,2,-0.045133453788722244,1.9239721974030797,422.760009765625,2.096983568476028,423.92999267578125,1.1862879792811571,425.489990234375,-0.045133453788722244
9820,2022-08-04,427.1900024414063,429.1499938964844,424.20001220703125,426.4700012207031,503700.0,0.002628664533843139,1.133620094315424,0.2880004882812727,77.9085084633721,75.95838144149249,-16.286745454729157,-32.32804189506993,-43.66282152384491,-31.51844218444444,10.723037623581314,4.949981689453125,18.14145642035976,27.395002746582065,-9.302755896568613,64.09276138973274,9.046123425006726,45.743882068157404,-11.742516845703165,82.19804587346736,1.0275400383056734,18.34887932157533,8,-15.830001831054744,-30.820007324218807,-57.88500976562506,-42.18000793457037,1.7200012207030682,3,-0.04599825319924156,-1.4235664121322977,426.0700073242188,1.9239721974030797,422.760009765625,2.096983568476028,423.92999267578125,-0.04599825319924156
9821,2022-08-05,423.6099853515625,425.8999938964844,420.95001220703125,423.9599914550781,294300.0,-0.008380385939239843,1.3404107958357683,-0.48611876404014304,84.93903160772508,77.64281667844674,-9.490892981393756,-26.77014896578936,-39.211254277904004,-27.446058466096986,11.932819292328592,6.239990234375057,19.301429658489155,21.68798675537107,-15.369555387171602,58.74552889791374,3.159215684099763,40.21675782664238,-5.421998095703088,49.68193472385836,-34.20892890741601,18.528771071271336,8,-12.134994506835938,-27.239990234375,-54.30499267578125,-38.59999084472656,-14.969970703125,4,-0.0420669422885569,1.133620094315424,427.1900024414063,-1.4235664121322977,426.0700073242188,1.9239721974030797,422.760009765625,-0.0420669422885569
9822,2022-08-08,425.6099853515625,427.30999755859375,422.7999877929688,426.3399963378906,435300.0,0.004721324022473494,2.3782674789406486,2.0857093033394367,83.44794486057775,79.40204666289634,-7.771281591234697,-26.602532802042845,-40.19243143497641,-29.050429698009452,13.352393868130408,4.510009765624943,19.65935218095592,21.44598693847655,-15.648980047085217,58.54095392403832,2.898503445695667,39.993470431257435,-5.229596767578073,67.8472732312383,-16.32968570825689,18.547483492780874,8,-11.714981079101562,-29.239990234375,-55.68498992919922,-40.59999084472656,-22.719970703125,0,-0.02810082438549677,1.3404107958357683,423.6099853515625,1.133620094315424,427.1900024414063,-1.4235664121322977,426.0700073242188,-0.02810082438549677
9823,2022-08-09,424.7300109863281,426.8500061035156,423.5400085449219,426.7900085449219,381100.0,-0.0020675604321348517,2.0367052104040093,2.8218719953179217,80.41377945411772,80.19606091184136,-2.9885363862656504,-23.18851840162347,-38.791568041435426,-27.888016767189356,14.49383259375907,3.30999755859375,20.79917520062014,18.2025115966797,-17.73400518561533,54.13902837897473,0.23425320553218398,36.170769987827214,-3.779998779296875,46.097649024737905,-35.49985026226193,17.968258391147504,8,-6.4600067138671875,-28.360015869140625,-53.740013122558594,-39.72001647949219,-26.160003662109318,1,0.008146331470769486,2.3782674789406486,425.6099853515625,1.3404107958357683,423.6099853515625,1.133620094315424,427.1900024414063,0.008146331470769486
9824,2022-08-10,431.7799987792969,433.9200134277344,428.489990234375,432.8999938964844,339400.0,0.01659875123162813,2.436686367674895,0.5436875944416462,80.0985278608474,80.5143475193072,-7.267696778506263,-27.37239205566152,-45.662573259206056,-34.705111204864295,15.046195272640178,9.19000244140625,22.24781724498729,22.54199981689453,-12.360945625504428,57.44494525929349,5.090527095695052,39.99347253809401,-9.189990234374989,83.50027411700208,4.044776922281812,17.451472721199483,8,-5.7499847412109375,-31.9949951171875,-60.462501525878906,-46.77000427246094,-27.45001220703125,2,-0.00553518953544907,2.0367052104040093,424.7300109863281,2.3782674789406486,425.6099853515625,1.3404107958357683,423.6099853515625,-0.00553518953544907
9825,2022-08-11,429.6400146484375,435.0,427.8699951171875,433.25,206600.0,-0.004956190969728547,1.005631384668212,3.223215258855586,81.83406886983211,80.81144836616089,-4.0449788035647884,-23.06703159489291,-43.41056041976128,-32.42837592092269,16.614272606013504,7.1300048828125,24.025201118334508,18.276515197753895,-16.131708721147618,52.68473911665541,1.0724032383031386,35.48062715720465,-6.100006103515625,61.850604921914034,-17.424018365264835,17.204111959450753,8,-3.07000732421875,-29.315017700195312,-56.66001892089844,-44.63002014160156,-21.800018310546875,3,0.003980056318723779,2.436686367674895,431.7799987792969,2.0367052104040093,424.7300109863281,2.3782674789406486,425.6099853515625,0.003980056318723779
9826,2022-08-12,434.239990234375,435.0499877929688,429.5400085449219,432.1300048828125,257000.0,0.01070658092613086,1.9544279355936045,-0.5844858485780949,83.40747912800848,81.07795069662016,-8.12798381400512,-25.346799507896492,-47.59999388309939,-36.718641239577096,18.507416103742507,5.509979248046932,24.602997357142613,20.5784912109375,-13.47569992012177,54.63268234199677,3.5513956454078652,37.605586776467135,-8.407983398437523,93.38777503188729,12.605111584402522,17.027095565529624,8,-7.644989013671875,-33.88999938964844,-60.00249481201172,-49.25,-28.239990234375,4,-0.012274287702956244,1.005631384668212,429.6400146484375,2.436686367674895,431.7799987792969,2.0367052104040093,424.7300109863281,-0.012274287702956244
9827,2022-08-15,439.0299987792969,439.70001220703125,431.260009765625,431.260009765625,277900.0,0.01103078632241239,-1.172461872611515,3.6824848134220423,84.41368551458324,81.59789299162672,-11.79072398151527,-26.776238655210932,-52.154863999879694,-41.19508595913999,19.978588704762643,8.44000244140625,23.929049793442573,22.363499450683605,-9.309834492322238,54.03683339368945,6.526832479180712,38.2001664221865,-11.35439575195312,95.85387824320011,13.121904664301496,15.836666971502915,8,-8.704986572265625,-36.35499572753906,-64.7925033569336,-60.83000183105469,-39.19000244140625,0,-0.0692207462254455,1.9544279355936045,434.239990234375,1.005631384668212,429.6400146484375,2.436686367674895,431.7799987792969,-0.0692207462254455
9828,2022-08-16,437.80999755859375,439.3399963378906,434.8200073242188,436.9100036621094,325100.0,-0.002778856169499355,1.2828276600827389,0.11582949408303778,78.76413391149755,81.69190663006238,-9.176368182920214,-22.693603614010726,-50.640063203407976,-39.79859776064495,21.529265301208916,4.519989013671818,22.470555572950673,18.587498474121105,-11.087920562668273,48.26291751091048,3.7497889557263875,33.42520799251582,-8.269989013671875,84.02356789441913,1.9686714911392045,14.8377095183947,8,-7.4849853515625,-35.13499450683594,-63.57250213623047,-59.61000061035156,-49.040008544921875,1,-0.07976058816583509,-1.172461872611515,439.0299987792969,1.9544279355936045,434.239990234375,1.005631384668212,429.6400146484375,-0.07976058816583509
9829,2022-08-17,439.1000061035156,439.6400146484375,433.75,433.8399963378906,294800.0,0.0029465031683046927,-1.1654455900997431,5.84449493065681,73.74321746051993,81.22909651863436,-9.413642545842094,-21.377182007897318,-51.65708101792825,-41.047648416221364,23.665105725249386,5.8900146484375,21.039341917368347,17.527006530761696,-10.500950866634014,45.554963928157406,3.5130278320638126,31.54098522945958,-7.839996337890625,94.92810450772097,14.084332652788731,14.013978698697864,8,-8.774993896484375,-36.42500305175781,-64.4275131225586,-60.90000915527344,-49.209991455078125,2,-0.09230243273952965,1.2828276600827389,437.80999755859375,-1.172461872611515,439.0299987792969,1.9544279355936045,434.239990234375,-0.09230243273952965
9830,2022-08-18,440.4400024414063,441.739990234375,437.989990234375,439.1000061035156,279500.0,0.003051688269789743,-1.1067249582101066,0.2547516825249586,70.73514921052006,79.65088736338936,-9.69612134158183,-20.58688651094343,-52.90211738968202,-42.38494350010575,25.59120737124697,3.75,19.81702250162948,16.84450225830085,-10.454110435007067,44.143114951608766,3.1951959116469197,30.49380860495478,-7.4919921875000455,89.34434636002338,10.061385062188549,13.649306346653953,8,-8.170013427734432,-32.80500793457037,-65.76750946044928,-62.24000549316412,-53.29000854492193,3,-0.0819862311982994,-1.1654455900997431,439.1000061035156,1.2828276600827389,437.80999755859375,-1.172461872611515,439.0299987792969,-0.0819862311982994
9831,2022-08-19,436.5199890136719,440.92999267578125,434.9800109863281,439.0,269100.0,-0.008900221156128763,-1.1402938706508077,-1.8507595253819615,66.38898092112206,77.75544692567205,-4.193199722713189,-14.264407948782491,-48.79404757107659,-38.643389923998825,27.20441422860852,5.949981689453125,18.648890365665068,10.934989929199219,-13.798935186891526,35.668915045289964,-1.4319726288461538,23.30195248724459,-2.769989013671875,50.190735218748536,-26.368686445897858,12.366962558045362,8,-3.8799896240234375,-26.649993896484375,-60.639991760253906,-60.035003662109375,-52.989990234375,4,-0.06570144185283344,-1.1067249582101066,440.4400024414063,-1.1654455900997431,439.1000061035156,1.2828276600827389,437.80999755859375,-0.06570144185283344
9832,2022-08-22,430.2900085449219,434.1600036621094,429.7799987792969,432.6099853515625,281000.0,-0.014271924827146676,-1.6227602905569007,0.9354703747000553,58.66115613128961,75.33848877869116,3.0960372946739767,-5.677655179007672,-42.17243916445307,-32.76195673083117,28.69140097671181,6.739990234375,17.23170146082333,3.0240097045898438,-17.676557336915835,23.724576746095522,-7.3262738161629954,13.374293225342683,11.449981689453125,4.264298745869534,-68.13530883895903,10.350283520752832,8,4.514984130859375,-20.420013427734375,-54.02001190185547,-55.610015869140625,-35.74002075195307,0,-0.05645031969731651,-1.1402938706508077,436.5199890136719,-1.1067249582101066,440.4400024414063,-1.1654455900997431,439.1000061035156,-0.05645031969731651
9833,2022-08-23,428.010009765625,430.5,426.70001220703125,428.0199890136719,290000.0,-0.005298749062305652,-1.8897527239814804,0.004301443022322779,52.285585673688615,72.24816186900685,6.582447711577572,-1.075876379573856,-38.99826678957328,-30.85528540393375,30.059428344737626,3.79998779296875,15.647577658806995,-0.7649902343749773,-16.147632908253,14.617652439503047,-8.456311571313961,6.926331102564006,13.490780639648449,8.71010287523081,-58.88960157429964,7.691321336939001,8,6.209991455078125,-16.790008544921875,-52.370018005371094,-53.33001708984375,-38.46002197265619,1,-0.06581624911800554,-1.6227602905569007,430.2900085449219,-1.1402938706508077,436.5199890136719,-1.1067249582101066,440.4400024414063,-0.06581624911800554
9834,2022-08-24,429.1199951171875,430.4599914550781,426.4100036621094,428.0799865722656,249300.0,0.0025933630668364405,1.1774120774096164,-104.21712538226299,52.274329230751455,68.96374635355345,5.649573459062992,-0.6528220624149412,-38.63760113242614,-32.23023134467974,30.47263624487786,4.04998779296875,14.282092555197266,-0.649504089355446,-12.980926570182362,11.68191839147147,-6.815215329768932,5.51620715105804,11.788764160156234,17.677715778179017,-46.08945161564854,6.165711240413463,8,4.9550018310546875,-15.30999755859375,-55.087501525878906,-54.44000244140625,-40.92999267578119,2,-0.0940296573514281,-1.8897527239814804,428.010009765625,-1.6227602905569007,430.2900085449219,-1.1402938706508077,436.5199890136719,-0.0940296573514281
9835,2022-08-25,433.3299865722656,433.5299987792969,428.7300109863281,433.4100036621094,240100.0,0.009810755739611876,28.999237078008775,-0.07693887731447518,61.286602924052424,66.50587121978054,2.2552086576325223,-4.020677010064787,-41.12329220108637,-36.65928187574377,30.39422279866381,4.79998779296875,13.480211206769866,2.894987487792946,-8.631368821787305,14.421343797373197,-2.8681906669971795,8.658165642583072,6.708847368164072,47.65832056512208,-17.151494526213398,5.763178154790114,8,0.7450103759765625,-16.329986572265625,-59.152488708496094,-58.649993896484375,-32.489990234375,3,-0.10024686329106314,1.1774120774096164,429.1199951171875,-1.8897527239814804,428.010009765625,-1.6227602905569007,430.2900085449219,-0.10024686329106314
9836,2022-08-26,420.0199890136719,434.5,419.45001220703125,433.8500061035156,503500.0,-0.03071561620712826,-1.0106903468858555,172.83829138062546,44.859291656399655,62.11093856887126,14.903204510868534,9.337235009426877,-26.28547706579417,-23.733228826331583,29.53671216272461,15.04998779296875,11.85582125825323,-10.141510009765625,-22.398353451720027,2.115333432188777,-16.269931730742826,-4.013088288788424,19.201115110058595,3.7872243783939425,-58.133464060471454,6.128421720977207,8,10.57501220703125,-2.364990234375,-42.637489318847656,-45.339996337890625,-9.0,4,-0.07825816860377466,28.999237078008775,433.3299865722656,1.1774120774096164,429.1199951171875,-1.8897527239814804,428.010009765625,-0.07825816860377466
9837,2022-08-29,416.0,419.8399963378906,414.3500061035156,416.8200073242188,292600.0,-0.009570946904484123,-1.6650469615715089,0.0592918518387797,42.40999530375674,58.07158983467784,17.112390788817606,13.42075693594245,-20.56106776997433,-20.159266509600684,28.549475654079842,5.66998291015625,10.1443671449872,-13.764999389648438,-27.315417111318368,-0.21458166797850708,-20.54020825048343,-6.989790528813444,21.63941677039452,8.188557797887244,-53.43133958590296,6.775208860834978,8,12.044998168945312,1.654998779296875,-37.12751007080078,-41.32000732421875,-4.059997558593693,0,-0.07805288754976714,-1.0106903468858555,420.0199890136719,28.999237078008775,433.3299865722656,1.1774120774096164,429.1199951171875,-0.07805288754976714
9838,2022-08-30,409.70001220703125,418.0799865722656,406.4800109863281,417.5499877929688,326000.0,-0.015144201425405623,1.6038183051218995,9.573055452176554,30.549666677240694,53.272306414313476,21.239174905412312,19.702303027946755,-12.545077975490187,-14.34247589918948,28.075165455907296,11.5999755859375,7.523955190942388,-19.4119873046875,-35.41969137915828,-3.40428323021672,-27.41583934192289,-11.40813526745211,25.61046349667538,11.491800439793108,-45.40396814397522,8.003852037235388,8,14.409988403320312,8.069976806640625,-30.82752227783203,-35.02001953125,0.90997314453125,1,-0.03697833527621852,-1.6650469615715089,416.0,-1.0106903468858555,420.0199890136719,28.999237078008775,433.3299865722656,-0.03697833527621852
9839,2022-08-31,406.8399963378906,413.1700134277344,405.5700073242188,413.0899963378906,448300.0,-0.006980756123813325,1.371284111900346,0.7961808201284406,30.16698141707238,48.76473221504151,21.27965544826037,22.185235941268672,-8.323787517847336,-12.036532009672783,27.461181579869788,7.600006103515568,4.042517446009924,-21.31050262451174,-40.14758835298983,-2.4734168960336547,-30.729045488750785,-11.891959760272698,25.0108235997306,4.38986980710504,-49.736071325121074,9.418542864239052,8,16.410003662109375,13.350006103515625,-25.37750244140625,-32.160003662109375,-8.42999267578125,2,-0.04249830080757855,1.6038183051218995,409.70001220703125,-1.6650469615715089,416.0,-1.0106903468858555,420.0199890136719,-0.04249830080757855
9840,2022-09-01,407.5400085449219,407.5400085449219,402.0199890136719,404.260009765625,291900.0,0.0017206081342353574,2.3658668204951665,-0.5247998046875,25.083997405036996,44.175289602143174,17.234374776107245,21.015068350496676,-7.652114343594576,-13.21041898416945,26.86332425017872,5.52001953125,1.2133400820161455,-19.62799072265625,-40.60433676290012,1.3483553175876182,-30.116163742778213,-9.139817702534287,20.631497626823034,16.995128276199022,-30.835774464868503,10.488173020121947,9,10.719985961914062,14.339981079101562,-19.70000457763672,-29.920013427734375,-9.83001708984375,3,-0.04748001594396267,1.371284111900346,406.8399963378906,1.6038183051218995,409.70001220703125,-1.6650469615715089,416.0,-0.04748001594396267
9841,2022-09-02,405.7900085449219,412.3500061035156,403.0899963378906,409.6000061035156,508100.0,-0.004294056935043478,-1.010855086582238,-1.161585053824468,17.115151676173042,39.559066884908006,15.831797755021,22.515996166308412,-4.758142058613771,-11.771885998083292,26.422743613821225,9.260009765625,-1.398358941439085,-20.48699188232422,-43.51336183799032,2.5393780733418794,-32.00017686015724,-8.973806904491198,18.197254881531364,21.156105396916733,-19.749240329508705,11.513184977833047,9,12.469985961914062,16.089981079101562,-12.812507629394531,-23.360015869140625,-12.290008544921875,4,-0.012198457583470268,2.3658668204951665,407.5400085449219,1.371284111900346,406.8399963378906,1.6038183051218995,409.70001220703125,-0.012198457583470268
9842,2022-09-06,413.6499938964844,414.2300109863281,406.8599853515625,406.8599853515625,479700.0,0.019369588176275654,-1.1708442886356998,-1.7821556157185652,28.873714890485203,36.95774790899651,5.99347857547923,14.455181568749481,-11.767044683464974,-19.865028262337205,25.77545738098921,8.44000244140625,-3.9043272032709524,-12.029006958007812,-35.73936202817487,11.681348112159242,-23.884184493091368,-0.17382942292425696,6.82250562392386,72.4159816362441,35.43782322634504,11.855177535083534,9,4.6100006103515625,8.229995727539062,-15.529998779296875,-28.415008544921875,-26.16998291015625,1,-0.006358044050813305,-1.010855086582238,405.7900085449219,2.3658668204951665,407.5400085449219,1.371284111900346,406.8399963378906,-0.006358044050813305
9843,2022-09-07,428.1900024414063,429.1400146484375,415.1000061035156,415.1000061035156,489500.0,0.03515051072032782,-1.1451508743789822,1.927832086114303,42.25471423823662,35.844457354272635,-9.519377191372712,0.19781994101464306,-25.29300088646454,-34.61365299488398,25.22893853665612,15.490020751953125,-5.821224970191395,2.3380020141602245,-21.393679779260253,26.069683807580702,-9.527838882550043,14.203842910870492,-26.170013427734432,96.4970084474649,64.08765994107225,11.865840896710242,9,-9.93000793457037,-6.310012817382869,-27.517509460449276,-42.95501708984381,-35.3699951171875,2,-0.03795044234416389,-1.1708442886356998,413.6499938964844,-1.010855086582238,405.7900085449219,2.3658668204951665,407.5400085449219,-0.03795044234416389
9844,2022-09-08,429.3900146484375,431.8800048828125,425.989990234375,427.5499877929688,321300.0,0.002802522712321842,-1.3749953854672983,0.14056740796347653,42.139713154647595,33.717025157672104,-11.931817180013695,-1.2547564323243705,-25.172665213768255,-35.92624900707068,24.225492440212257,5.8900146484375,-7.059358741110259,3.6575134277343864,-19.972334791012997,27.28736164648177,-8.157410681639305,15.472437537108078,-26.827625122070287,91.66112220004436,63.70853553432659,11.814924109373685,9,-11.130020141601562,-7.5100250244140625,-27.122520446777344,-44.155029296875,-48.030029296875,3,-0.043736530091998405,-1.1451508743789822,428.1900024414063,-1.1708442886356998,413.6499938964844,-1.010855086582238,405.7900085449219,-0.043736530091998405
9845,2022-09-09,431.3500061035156,435.25,428.8999938964844,429.7799987792969,398600.0,0.004564594862977556,-2.8137979068531314,0.8532523965900685,46.21689870104813,33.867870384855266,-15.87123497339877,-3.246521975659334,-25.793259916726015,-37.98074575141209,23.19413913966629,6.350006103515625,-7.811856194412371,5.532005310058594,-18.16963886509518,29.233649485212368,-6.318816777518293,17.38282739763548,-27.614911962890574,87.87315468785437,60.14208625152639,11.850822087576898,9,-12.715011596679688,-9.470016479492188,-28.02001190185547,-45.38002014160156,-37.30001831054682,4,-0.0763649054719181,-1.3749953854672983,429.3900146484375,-1.1451508743789822,428.1900024414063,-1.1708442886356998,413.6499938964844,-0.0763649054719181
9846,2022-09-12,428.9100036621094,433.6400146484375,425.0400085449219,432.6700134277344,504500.0,-0.0056566649052526286,2.01753953891786,-2.3948995062784277,48.930891421881306,34.592414397980214,-13.452211659237435,-1.292573505182304,-22.0494148271207,-35.74268663091868,21.943834096552052,8.600006103515625,-8.778471883203963,3.3585021972656364,-20.062621136980738,26.77962553151201,-8.352059469857522,15.069063864388795,-23.284015169921815,77.66821744757515,45.02852942313342,11.710561667123175,9,-10.275009155273438,-7.0300140380859375,-25.045005798339844,-42.40501403808594,-26.83001708984375,0,-0.07274256123811529,-2.8137979068531314,431.3500061035156,-1.3749953854672983,429.3900146484375,-1.1451508743789822,428.1900024414063,-0.07274256123811529
9847,2022-09-13,408.6400146484375,423.2200012207031,406.9599914550781,420.3200073242188,606900.0,-0.047259305776510496,-1.1622297253425102,3.106372962794639,38.264871824643485,35.44965941435831,6.329596106176382,17.48015512982164,-0.7867561506069478,-15.83447797570534,20.18177315421479,21.95001220703125,-11.187468080290557,-15.391987609863293,-39.07302055471712,8.289045334990533,-27.232504082290234,-3.5514711374363515,26.6099853515625,5.93857435812243,-28.500010367431074,11.84051647242692,9,9.994979858398438,13.239974975585938,-4.717521667480469,-22.135025024414062,-8.3900146484375,1,-0.037049760438812696,2.01753953891786,428.9100036621094,-2.8137979068531314,431.3500061035156,-1.3749953854672983,429.3900146484375,-0.037049760438812696
9848,2022-09-14,402.8900146484375,409.989990234375,399.2300109863281,409.989990234375,591700.0,-0.01407106449168194,2.030990492237333,0.6078750032660071,34.95469449857268,35.981627534525,12.306131577305166,21.586660390876887,5.953086098167773,-10.442331967423343,18.53033254120567,10.759979248046875,-11.950310711934776,-19.39598846435547,-43.93356009224618,5.141583163535245,-31.664774278300797,-7.1272026504101404,31.794185180664044,10.161034920694092,-25.30722578283305,12.268785813945357,9,14.349990844726562,17.594985961914062,2.2424850463867188,-16.385025024414062,-10.19000244140625,2,-0.03824866117755776,-1.1622297253425102,408.6400146484375,2.01753953891786,428.9100036621094,-2.8137979068531314,431.3500061035156,-0.03824866117755776
9849,2022-09-15,398.5700073242188,404.8699951171875,396.8699951171875,404.25,462300.0,-0.010722547512100444,1.3121444384663556,0.8000017193060801,30.08708768663959,36.53752645470307,17.131203099870902,23.942099766438957,11.07969239226776,-6.334889960270516,17.023246552968217,8.0,-12.400758158899464,-21.68949584960933,-47.06060549171167,3.6816137924930104,-34.37505067066047,-9.003941028558188,34.69602495117181,4.4294215496377225,-28.27839293759223,12.685554821051168,9,17.489990234374943,20.734985351562443,8.749992370605412,-12.06501770019537,1.3699951171875,3,-0.014426574740538989,2.030990492237333,402.8900146484375,-1.1622297253425102,408.6400146484375,2.01753953891786,428.9100036621094,-0.014426574740538989
9850,2022-09-16,404.3299865722656,405.510009765625,391.9100036621094,395.3399963378906,930400.0,0.014451612369721811,1.3964691141595729,-1.5827468004857188,40.16053788727822,39.098124922603645,12.145193881933892,16.167033170983245,6.185050070763509,-12.307553834607575,15.39646103263992,13.600006103515625,-11.424637361383247,-14.124015808105469,-38.57092071351536,10.322889097304426,-26.347468260810388,-1.9005633554005499,26.752283473632815,29.76271181482644,-6.330584712106095,12.223452452704942,9,9.250015258789062,12.495010375976562,8.577522277832031,-15.439987182617188,1.9900207519531818,4,-0.05681003631571535,1.3121444384663556,398.5700073242188,2.030990492237333,402.8900146484375,-1.1622297253425102,408.6400146484375,-0.05681003631571535
9851,2022-09-19,407.8399963378906,408.1499938964844,400.2300109863281,402.6099853515625,338000.0,0.008681052314178705,1.707683639986854,0.5817593623550499,44.849783175731076,40.873243620964296,10.009121460094377,10.96015606596734,3.5932026350157003,-15.846736820568651,14.085922006780649,7.91998291015625,-10.03566823630706,-9.180006408691384,-32.50378311671949,14.143770299336722,-20.841894762705408,2.481881945322641,20.1084923973047,50.87829421247878,10.790293721557575,11.66188835401405,9,5.7400054931640625,8.985000610351562,5.607505798339844,-18.410003662109375,2.550018310546875,0,-0.033812300580487786,1.3964691141595729,404.3299865722656,1.3121444384663556,398.5700073242188,2.030990492237333,402.8900146484375,-0.033812300580487786
9852,2022-09-20,406.0,407.8399963378906,401.92999267578125,404.0899963378906,384800.0,-0.004511564227178466,1.1144928564799397,0.3652006978766112,47.52540681934706,41.458876129976574,11.90140822832899,11.475454315975526,6.358582869456427,-14.069103934868963,13.513930170483626,5.910003662109375,-8.407745301137766,-9.805502319335915,-32.7463431268489,13.13533848817707,-21.275922723092435,1.6649180844206057,19.065409929348448,77.93145355265045,32.812375982025976,11.470420403756494,9,7.5800018310546875,10.824996948242188,7.472496032714844,-16.545013427734375,5.899993896484375,1,-0.009655205487030472,1.707683639986854,407.8399963378906,1.3964691141595729,404.3299865722656,1.3121444384663556,398.5700073242188,-0.009655205487030472
9853,2022-09-21,399.8399963378906,410.80999755859375,399.6000061035156,409.2799987792969,461200.0,-0.015172422813077291,-1.260082815989762,-4.9424001789509004,45.5162693960209,41.83404904568471,15.217318217165086,16.2499673390123,13.49817749881538,-8.162798509337847,13.242763167479826,11.209991455078125,-6.286077605843047,-14.557005310058571,-37.799934000196345,8.685923380079203,-26.178469655127458,-2.935540964989684,22.572981090078713,41.95764675488241,-7.96998362976187,11.621464345068887,9,13.740005493164062,16.985000610351562,16.660011291503906,-8.05999755859375,14.80999755859375,2,0.0010254193323944172,1.1144928564799397,406.0,1.707683639986854,407.8399963378906,1.3964691141595729,404.3299865722656,0.0010254193323944172
9854,2022-09-22,388.7699890136719,398.2999877929688,388.5199890136719,397.8200073242188,430200.0,-0.027686093001221157,-1.048163356607614,0.958688132415226,39.387073908245014,41.07517962426215,22.260341756118976,25.446725664043356,25.43579169877637,2.8011619489595887,13.287369779282976,11.32000732421875,-5.5332023696242345,-23.609512329101562,-48.42326627062573,1.2042416124226065,-36.01638929986365,-11.202635358339478,31.20275051302866,1.1215787535306045,-50.78358159149652,12.406876970762093,9,22.310012817382812,26.360000610351562,27.730018615722656,3.010009765625,38.870025634765625,3,0.010108864635693715,-1.260082815989762,399.8399963378906,1.1144928564799397,406.0,1.707683639986854,407.8399963378906,0.010108864635693715
9855,2022-09-23,389.8900146484375,390.260009765625,385.0400085449219,388.7799987792969,420300.0,0.0028809467459336435,4.643225944804605,-0.12265343903746664,40.94533566026921,40.18789565074969,16.361306483992166,22.03517734249101,24.906081462790553,1.6731354889287786,13.096450795455489,5.220001220703125,-6.775966960563437,-20.31748809814451,-45.014319131045,4.379342934755982,-32.665903614594754,-7.969072581694263,26.937449826960176,18.820365429502235,-35.44697157385005,12.348415516450254,9,14.239990234375,23.499984741210938,26.60999298095703,1.889984130859375,37.65997314453131,4,0.02577646878705231,-1.048163356607614,388.7699890136719,-1.260082815989762,399.8399963378906,1.1144928564799397,406.0,0.02577646878705231
9856,2022-09-26,387.1499938964844,393.0299987792969,386.6199951171875,388.3599853515625,394600.0,-0.007027676136881267,-4.6476076522861405,-1.0900668077969922,33.9743693849981,39.71117315745576,14.030137142114881,23.385379063732273,28.179675945233498,4.40750322623029,14.063245643555172,6.410003662109375,-8.396008628343168,-21.41400909423828,-47.685971128041444,4.857952939564882,-34.549990111139834,-8.278028077336728,25.862975867256182,8.187761936736097,-41.97522609779014,13.13598101690157,9,10.775009155273438,25.835006713867188,32.80249786376953,5.649993896484375,41.1199951171875,0,0.049515727056578696,4.643225944804605,389.8900146484375,-1.048163356607614,388.7699890136719,-1.260082815989762,399.8399963378906,0.049515727056578696
9857,2022-09-27,383.5299987792969,392.9400024414063,382.6099853515625,390.7200012207031,442400.0,-0.009350368524493446,-1.2879254873334,5.942192741304951,18.882400646754448,37.92536272947596,15.325321151313915,25.769282116764884,32.603606026871944,7.829569989441552,15.41852630541789,10.330017089843807,-10.904927099634165,-23.410504150390636,-51.684420769306314,4.863412468525041,-37.547462459848475,-9.273545840932798,26.126215638185442,3.2624575513658236,-39.34428544737516,14.136958309457837,9,13.17999267578125,25.399993896484375,37.724998474121094,9.269989013671875,32.279998779296875,1,0.07003367651717185,-4.6476076522861405,387.1499938964844,4.643225944804605,389.8900146484375,-1.048163356607614,388.7699890136719,0.07003367651717185
9858,2022-09-28,394.5499877929688,399.0799865722656,380.989990234375,395.4599914550781,723400.0,0.028733056211369234,3.43926622955976,0.12656513951493678,28.64671515262154,37.76532133680728,3.3501966289055076,14.288684470812314,22.28201402767138,-3.0981053957533504,15.787168556292002,18.089996337890625,-13.519989657128122,-11.633013916015557,-40.40307154740066,17.137043715369543,-26.018042731708135,2.7520148996770217,11.31975455528476,74.95854230877619,36.96410473478164,14.385028815692555,9,1.3500061035155682,13.570007324218693,27.787506103515568,-1.7500000000000568,16.3900146484375,2,0.043974164593358456,-1.2879254873334,383.5299987792969,-4.6476076522861405,387.1499938964844,4.643225944804605,389.8900146484375,0.043974164593358456
9859,2022-09-29,389.5499877929688,393.0299987792969,386.5700073242188,390.2300109863281,648900.0,-0.012672665453543619,1.0573225193528926,0.7472752272041158,25.30134386217111,36.11429977846205,7.7512815179064205,18.895739479172676,27.762625461648724,2.0107784843444847,16.08735199854362,7.97998046875,-13.830238905222473,-15.768513488769486,-45.479154208008424,13.942127230469453,-30.623833848388983,-0.9131931291499882,12.338994217064169,47.318956835078836,14.988023655044486,14.855320359619473,9,6.350006103515568,18.570007324218693,33.17001342773432,3.249999999999943,21.090026855468693,3,0.06443333818522734,3.43926622955976,394.5499877929688,-1.2879254873334,383.5299987792969,-4.6476076522861405,387.1499938964844,0.06443333818522734
9860,2022-09-30,388.1900024414063,394.8599853515625,385.5299987792969,390.6600036621094,557600.0,-0.0034911703097916247,-1.3953726156944015,3.6322308486292196,25.62844322741074,33.97859533975979,7.354441305010653,19.744029274863976,29.342648885299297,3.6278857558436926,15.988964227443153,9.329986572265625,-13.390594336623508,-16.160998535156182,-46.81238146246733,14.490384392154965,-31.486689998811755,-0.8353070715006083,10.889984130859318,39.80107056158123,12.659514045457986,15.325691463655563,9,7.709991455078068,19.929992675781193,35.75249481201166,4.609985351562443,31.669982910156193,4,0.10162552347799281,1.0573225193528926,389.5499877929688,3.43926622955976,394.5499877929688,-1.2879254873334,383.5299987792969,0.10162552347799281
9861,2022-10-03,400.8399963378906,402.3900146484375,390.75,392.6700134277344,474000.0,0.0325871192378111,1.065660066721546,-3.307683754030989,44.86300254808869,33.6827726429533,-7.144215052231061,7.066480771036709,17.16931875736691,-8.752685365690127,16.216506097078703,14.200012207031193,-11.78579238571433,-3.2635040283203125,-33.945886553296646,27.41887849665602,-18.60469529080848,12.077687234167854,-19.850006103515625,92.75693204570216,60.33362949025317,15.34119126248817,10,-4.94000244140625,7.279998779296875,24.69750213623047,-8.040008544921875,30.17999267578125,0,0.06663504565188849,-1.3953726156944015,388.1900024414063,1.0573225193528926,389.5499877929688,3.43926622955976,394.5499877929688,0.06663504565188849
9862,2022-10-04,411.0199890136719,413.2999877929688,405.6099853515625,405.6099853515625,609300.0,0.025396648959152168,-1.8428825271471088,0.6621805359450758,55.05910002966302,34.74308715780243,-18.480677705928088,-3.5000997223573904,7.596044225332548,-18.48492322188497,16.686324661994483,12.459991455078182,-11.521876273025157,7.0479888916015625,-23.484296929339735,37.58027471254286,-8.218154018869086,22.31413180207221,-29.601998291015605,92.94336443337026,55.32034059242122,15.266142910470636,10,-13.875,-2.899993896484375,13.105010986328125,-18.220001220703125,9.010009765625,1,0.0419687617660518,1.065660066721546,400.8399963378906,-1.3953726156944015,388.1900024414063,1.0573225193528926,389.5499877929688,0.0419687617660518
9863,2022-10-05,411.9400024414063,415.2799987792969,406.1300048828125,409.1499938964844,586100.0,0.002238366630153976,-1.0724819503630665,0.5157128754759659,58.68745483835403,36.887573927814536,-19.56083521564915,-6.007974751712311,7.268553668854395,-18.886930498790264,16.850768711297864,9.149993896484375,-12.002486964711807,8.780502319335994,-19.843453667203505,37.404458305875494,-5.531475673933755,23.092480312605744,-29.24673183593751,88.77312155330902,45.011819240911095,14.31197799326975,10,-13.80500793457037,-3.820007324218807,10.909996032714787,-19.140014648437557,32.57000732421869,2,0.009394560116161355,-1.8428825271471088,411.0199890136719,1.065660066721546,400.8399963378906,-1.3953726156944015,388.1900024414063,0.009394560116161355
9864,2022-10-06,410.6099853515625,414.0299987792969,408.9800109863281,411.45001220703125,345500.0,-0.003228666995099605,-1.4634233483192902,-0.3010839723045562,54.32983621430799,38.37474065604107,-16.547125294509613,-6.489783796907432,8.8203421656209,-17.182052883120264,16.784410115193655,5.04998779296875,-12.720397970967667,8.389486694335915,-17.734335587188752,34.51330897586058,-4.672424446426419,21.45139783509825,-25.961511055664005,84.30247587316177,37.16887887685814,13.061911140762332,10,-12.474990844726562,-2.489990234375,10.330009460449219,-17.80999755859375,33.25,3,0.0008037239755902537,-1.0724819503630665,411.9400024414063,-1.8428825271471088,411.0199890136719,1.065660066721546,400.8399963378906,0.0008037239755902537
9865,2022-10-07,398.4100036621094,409.80999755859375,396.9200134277344,404.989990234375,512500.0,-0.029711848529469065,-1.6966586967416946,7.833066918549735,44.19407085066646,39.51026304111533,-3.365394066372062,3.2842709052830514,20.757056394551455,-4.702449645784611,16.354578224276427,13.689971923828125,-13.123662248951803,-2.1634948730468864,-24.422243172543574,20.0952534264498,-13.29286902279523,8.965879276701457,-11.923637897206959,31.22708537830975,-14.795318209130318,11.129374149748338,10,-0.2750091552734375,9.709991455078125,23.30999755859375,-4.3700103759765625,45.470001220703125,4,0.030697047950383194,-1.4634233483192902,410.6099853515625,-1.0724819503630665,411.9400024414063,-1.8428825271471088,411.0199890136719,0.030697047950383194
9866,2022-10-10,397.7099914550781,402.17999267578125,396.2799987792969,399.7699890136719,300500.0,-0.001757014634664933,-1.3983798335173492,0.3130701766591068,44.82327674098185,42.3925826071406,-1.1286029686733627,1.609530775556152,21.003897465562773,-3.7812098325475745,16.3780814832844,5.899993896484375,-11.962105702953352,-1.3035064697265852,-19.132911644670457,16.525898705217287,-10.218209057198521,7.611196117745351,-9.496007709312039,7.526277240953948,-33.03634542957515,8.91470258747194,10,0.4250030517578125,10.410003662109375,22.360000610351562,-1.5399932861328125,47.100006103515625,0,0.05569383312560361,-1.6966586967416946,398.4100036621094,-1.4634233483192902,410.6099853515625,-1.0724819503630665,411.9400024414063,0.05569383312560361
9867,2022-10-11,393.5,397.4100036621094,390.2799987792969,396.4200134277344,433100.0,-0.010585581316866821,1.910209699619464,1.4174839264021806,45.94214397244826,44.31429692045468,5.190160676441394,4.877168644697122,24.752744987164533,0.9958168632978186,16.9119888674734,7.42999267578125,-11.08267390539038,-4.756497192382824,-22.145146576677575,12.632152191911928,-13.450821884530228,3.9378274997645804,-3.662055352222069,12.880004882812502,-26.36990566622871,8.69432469214738,10,6.904998779296875,14.6199951171875,26.569992065429688,3.3249969482421875,52.209991455078125,1,0.09534940028887395,-1.3983798335173492,397.7099914550781,-1.6966586967416946,398.4100036621094,-1.4634233483192902,410.6099853515625,0.09534940028887395
9868,2022-10-12,387.4800109863281,397.2799987792969,387.1900024414063,395.0199890136719,395800.0,-0.015298574367654028,-1.4852222673221394,2.5821723817188005,49.11729991922679,46.960514260127525,11.28896271315898,10.206792671632684,30.269847296858813,7.5449699195904145,16.97089137344517,10.089996337890568,-9.39882461793809,-10.00598602294923,-27.888786436446196,7.876814390547736,-18.947386229697713,-1.064585816200747,27.79998779296875,1.0805088840955137,-41.21640837123872,8.941400206748478,10,12.92498779296875,20.639984130859375,32.58998107910156,12.66998291015625,55.79998779296875,2,0.08400430182221008,1.910209699619464,393.5,-1.3983798335173492,397.7099914550781,-1.6966586967416946,398.4100036621094,0.08400430182221008
9869,2022-10-13,392.8200073242188,394.989990234375,370.92999267578125,378.9200134277344,686400.0,0.01378134661526853,1.6381634534463692,-1.843505889019314,51.89545446289603,49.87907106407033,7.220959978096062,4.652468001587181,24.37193960440817,2.6935998466033766,17.249728945079145,24.05999755859375,-6.027617300177212,-4.3784896850585255,-22.372449910737544,13.615470540620493,-13.375469797898006,4.618490427780955,21.89819152832024,56.30147093452237,10.57908627932143,8.996980112839507,10,0.28498840332025566,10.269989013671818,27.24998474121088,9.844985961914006,56.54998779296869,3,0.13158699016759412,-1.4852222673221394,387.4800109863281,1.910209699619464,393.5,-1.3983798335173492,397.7099914550781,0.13158699016759412
9870,2022-10-14,381.3599853515625,398.75,379.6099853515625,397.510009765625,427800.0,-0.02917372272028307,1.0547514366027375,-1.161872770184967,46.634106533019924,50.075860395729364,19.679798905474115,15.07637508745188,35.093274528166376,14.474227976843167,17.056522504897266,19.1400146484375,-4.227798114756524,-14.69001159667971,-33.672477923079896,4.292454729720475,-24.181244759879803,-5.198778433479617,31.60668525390622,33.3759765625,-16.388138133191262,9.491233163200086,10,11.745010375976562,21.730010986328125,38.71000671386719,21.305007934570312,68.30001831054688,4,0.16388714705446472,1.6381634534463692,392.8200073242188,-1.4852222673221394,387.4800109863281,1.910209699619464,393.5,0.16388714705446472
9871,2022-10-17,394.0499877929688,398.1400146484375,388.9400024414063,388.9400024414063,423000.0,0.03327565273978039,-2.60079787869375,-0.3164072833916599,55.532178428357355,50.12842466225096,6.621685308048598,1.3705581010953551,21.912226156668737,2.171339918549677,17.134579427534625,16.780029296875,-1.2031933872514742,-1.310508728027287,-19.47394433184212,16.852926875787546,-10.392226529934703,7.771209073880129,17.235215695312434,83.10563993655174,26.32505975946848,9.081717801907422,10,-0.9449920654297443,8.235015869140568,26.20750427246088,8.615005493164006,61.27001953125,0,0.1264560807854258,1.0547514366027375,381.3599853515625,1.6381634534463692,392.8200073242188,-1.4852222673221394,387.4800109863281,0.1264560807854258
9872,2022-10-18,402.0799865722656,404.4100036621094,396.3800048828125,402.9700012207031,429400.0,0.020378122136919696,3.259924232612356,-0.17417166336207926,54.08839129044388,49.617417601372054,-3.140021361240315,-7.344744908139546,13.409890589131692,-5.368388309059583,16.987368388218144,10.360015869140568,2.247012833084625,6.915490722656273,-10.844657175268992,24.675638620581537,-1.9645832263063312,15.795564671618877,7.591008483515623,93.04057250520248,36.966533976399944,8.880073948962632,10,-9.599990844726562,-5.0049896240234375,18.177505493164062,0.5850067138671875,53.32000732421875,1,0.10627241447802893,-2.60079787869375,394.0499877929688,1.0547514366027375,381.3599853515625,1.6381634534463692,392.8200073242188,0.10627241447802893
9873,2022-10-19,400.25,401.2799987792969,395.0499877929688,395.7699890136719,289400.0,-0.004551299824361532,-1.104728667384949,-5.03363736113016,56.016652194952826,49.804841599221476,-3.511967151501551,-5.778746288941534,14.764905752094137,-3.3057567316257064,17.196419158250105,7.029998779296818,2.789060476118607,5.065003967285179,-12.718798218911502,22.84880615348186,-3.8268971258131614,13.95690506038352,7.871354960581243,87.57466458476327,29.137656721303912,8.891901093098342,10,-9.8800048828125,-7.1450042724609375,20.007492065429688,2.4149932861328125,56.019989013671875,2,0.11357899176784048,3.259924232612356,402.0799865722656,-2.60079787869375,394.0499877929688,1.0547514366027375,381.3599853515625,0.11357899176784048
9874,2022-10-20,392.70001220703125,402.95001220703125,390.55999755859375,400.8800048828125,399700.0,-0.01886317999492504,1.0113648186038215,-1.825886744640704,52.37094441185867,50.713383106020615,1.3749065049873366,2.1932123369079477,21.515120786207035,4.220097773657869,16.705239873575845,12.3900146484375,1.3323107874017523,-2.681484985351574,-20.252410560133228,14.88944058943008,-11.466947772742401,6.103977802039253,13.933688262158,52.78232738199981,-7.681033710331164,8.785462787390825,10,-5.0300140380859375,0.4049835205078125,26.162490844726562,9.964981079101562,61.639984130859375,3,0.12880057295643743,-1.104728667384949,400.25,3.259924232612356,402.0799865722656,-2.60079787869375,394.0499877929688,0.12880057295643743
9875,2022-10-21,399.9400024414063,401.2200012207031,389.4800109863281,391.260009765625,386400.0,0.018436440054292902,1.0889680488281674,-1.0611247491064904,49.498331058973825,51.23283358579749,-6.286301535620794,-4.485212652995131,13.611986169851377,-3.02484364259891,15.982435366844305,11.739990234375,-0.5049626710292046,4.056005859375034,-13.428280308055946,21.540292026806014,-4.686137224340428,12.798148943090496,5.265549716046621,71.10535961224753,14.118564264476547,8.742143083715485,10,-12.270004272460994,-6.835006713867244,17.742492675781193,2.7249908447265057,50.75,4,0.12359351996309242,1.0113648186038215,392.70001220703125,-1.104728667384949,400.25,3.259924232612356,402.0799865722656,0.12359351996309242
9876,2022-10-24,406.3200073242188,407.9599914550781,399.5700073242188,404.6099853515625,332800.0,0.01595240497041095,2.362725671510325,0.19700730594249996,47.26427123201146,51.37973661463785,-12.646445289369979,-9.860989382979142,6.481006868608517,-9.252517945130364,15.281984906904055,8.389984130859318,-1.7998670292792553,9.47751007080086,-8.09237621697713,27.04739635857885,0.6925669269118657,18.262453214689856,-35.39001464843756,91.12561761830558,37.088962803375125,8.784943143889004,10,-16.87501525878912,-13.215011596679744,8.88249206542963,-2.6250152587891193,55.45999145507807,0,0.10666468683957242,1.0889680488281674,399.9400024414063,1.0113648186038215,392.70001220703125,-1.104728667384949,400.25,0.10666468683957242
9877,2022-10-25,410.3900146484375,410.9100036621094,404.9100036621094,406.1199951171875,340600.0,0.010016753423050195,1.2598880446901688,2.497055359246089,49.129709149106034,51.38111541795778,-15.721983114881766,-12.454061780465679,1.537415583430402,-13.263617590231547,14.158695617127412,6.0,-1.1568111671131192,12.204516601562489,-5.186157754214719,29.595190957339696,3.5091794236739133,20.899853779451064,-38.7194219970703,97.57354553714089,45.950847409335424,8.6953371778886,10,-19.470016479492188,-17.285018920898438,4.8124847412109375,-6.6950225830078125,52.05999755859375,1,0.10948120342126444,2.362725671510325,406.3200073242188,1.0889680488281674,399.9400024414063,1.0113648186038215,392.70001220703125,0.10948120342126444
9878,2022-10-26,411.8999938964844,416.5799865722656,408.6499938964844,411.5400085449219,444200.0,0.0036793761888684884,-1.5830533410206962,0.08430531732418525,50.722856252652704,51.250826727930736,-14.978895591631442,-13.27836499361672,-0.8072826405505111,-14.671140728943783,13.474814271303732,7.92999267578125,-0.4508939000158989,12.846995544433582,-5.48553642597858,31.179527514845745,3.6807295592275295,22.013261529639635,-38.6598248046875,82.73063877515169,33.785913946535594,9.166265985206067,10,-13.805007934570312,-18.145004272460938,3.3025054931640625,-8.205001831054688,50.6300048828125,2,0.1056081588846347,1.2598880446901688,410.3900146484375,2.362725671510325,406.3200073242188,1.0889680488281674,399.9400024414063,0.1056081588846347
9879,2022-10-27,414.6499938964844,417.45001220703125,411.3800048828125,412.9599914550781,354200.0,0.006676377860522775,-1.5031084040170144,4.694642251610715,60.177987399731464,52.75570237978758,-15.987970908172656,-14.810881605793497,-4.4188436669645625,-17.322889929784537,12.7247059647911,6.07000732421875,0.593486147658723,14.341995239257812,-4.675153559857904,33.35914403837353,4.833420839699954,23.85056963881567,-38.8094357558594,89.98920919433378,37.20039692259128,9.508574399557867,10,-11.454986572265625,-20.459991455078125,0.5525054931640625,-10.955001831054688,44.760009765625,3,0.10037379893843124,-1.5830533410206962,411.8999938964844,1.2598880446901688,410.3900146484375,2.362725671510325,406.3200073242188,0.10037379893843124
9880,2022-10-28,427.6400146484375,427.989990234375,414.8800048828125,416.2300109863281,338600.0,0.031327676216476696,1.1651584223537683,6.751471703564593,66.25395391171675,53.94701076682751,-24.27563313374742,-26.028356251323203,-18.18044248747185,-30.236802946252226,12.370933920750316,13.339996337890625,2.246374335872531,25.359515380859364,3.6425569438896446,47.07647381782908,14.501036162374533,36.217994599344195,-48.470700182500025,98.76855807041167,38.591474283326264,10.858479218484847,10,-18.905014038085938,-28.180023193359375,-14.535018920898438,-23.945022583007812,24.97998046875,4,0.06243564861768869,-1.5031084040170144,414.6499938964844,-1.5830533410206962,411.8999938964844,1.2598880446901688,410.3900146484375,0.06243564861768869
9881,2022-10-31,427.5499877929688,429.010009765625,423.489990234375,424.1499938964844,458100.0,-0.00021052018610256962,-1.338990721882779,0.2979835937980648,69.35757991301713,55.64358728044676,-21.158991814618616,-25.122739919436242,-18.75257500522008,-30.002718154375714,12.841577493610343,5.52001953125,3.423448290030933,23.933988952636753,-0.522312214934459,48.390290120207965,11.705838368851119,36.16213953642239,-43.49860575018755,93.94181907512791,26.634328255693987,12.228150583785613,10,-18.304977416992244,-27.579986572265682,-18.789985656738338,-23.85499572753912,25.730010986328068,0,0.05412236068088139,1.1651584223537683,427.6400146484375,-1.5031084040170144,414.6499938964844,-1.5830533410206962,411.8999938964844,0.05412236068088139
9882,2022-11-01,428.2699890136719,429.9100036621094,424.1400146484375,428.8999938964844,366500.0,0.0016840164688571857,3.3546685706389057,-0.18529588640259628,74.6763254557512,57.71688430942435,-19.861950234858,-25.807306822916473,-19.939179795109055,-30.438249875153872,13.367751298205363,5.769989013671875,6.262927416647358,23.791490173339866,-2.8805835457955595,50.46356389247529,10.455453313772125,37.12752703290761,-38.823571644149354,92.28591770879986,15.915382320451968,13.336036859567722,11,-18.574981689453125,-27.849990844726562,-22.814987182617188,-20.634994506835938,26.870025634765625,1,0.07824505714911356,-1.338990721882779,427.5499877929688,1.1651584223537683,427.6400146484375,-1.5031084040170144,414.6499938964844,0.07824505714911356
9883,2022-11-02,415.80999755859375,433.489990234375,415.6900024414063,427.3900146484375,406800.0,-0.029093776763985058,-2.0118403998781558,18.380837047083897,62.80493774782564,58.87621690230957,-5.545865103731046,-13.74735336319975,-8.026696032597954,-17.505325990236884,13.456769111071617,17.799987792968693,7.078984372461434,11.137998962402321,-15.816651792944867,38.09264971774951,-2.339326415271273,24.615324340075915,-20.69867810810905,20.03616287094548,-56.4409923629258,13.47732537767358,11,-4.3249969482421875,-13.600006103515625,-12.990005493164062,-5.94000244140625,37.649993896484375,2,0.11216665044679508,3.3546685706389057,428.2699890136719,-1.338990721882779,427.5499877929688,1.1651584223537683,427.6400146484375,0.11216665044679508
9884,2022-11-03,410.9400024414063,418.8800048828125,410.1900024414063,411.7200012207031,435700.0,-0.01171206836242844,-6.622813240353157,0.06735730813220611,67.78072835684225,60.90759437985051,2.440176848862677,-9.329705359125626,-3.8078704194825264,-11.915911380434352,13.65549312476334,8.690002441406193,7.467380294757788,6.251502990722713,-20.71885277185754,33.22185875330297,-7.233674890567386,19.736680872012812,-9.688095665499134,3.218885806568232,-75.45883823659892,13.485177881290118,11,5.589996337890568,-8.730010986328182,-8.93000793457037,-1.0700073242188068,46.48001098632807,3,0.12554143191559097,-2.0118403998781558,415.80999755859375,3.3546685706389057,428.2699890136719,-1.338990721882779,427.5499877929688,0.12554143191559097
9885,2022-11-04,410.6400146484375,415.8999938964844,405.6300048828125,415.0,557500.0,-0.0007300038720654545,2.3344265543720586,5.589733557651333,61.71777935081472,62.51353972638421,4.93672757066048,-8.502420779663055,-4.3116850918711975,-10.804562487391308,14.207325313976435,10.269989013671875,7.866634000108718,5.340014648437489,-21.585507553042532,32.26553684991751,-8.122746452302522,18.8027757491775,22.8499755859375,17.982815505479145,-57.65070011164155,13.462761100740002,11,8.559982299804688,-8.430023193359375,-8.630020141601562,0.579986572265625,51.779998779296875,4,0.11876579795913322,-6.622813240353157,410.9400024414063,-2.0118403998781558,415.80999755859375,3.3546685706389057,428.2699890136719,0.11876579795913322
9886,2022-11-07,419.8599853515625,420.0499877929688,411.2099914550781,415.739990234375,703300.0,0.022452684527148437,2.928887261284648,-0.9449561833300669,62.350660698818274,63.9825343430189,-2.4145292887781693,-16.84135055396166,-13.815807409702302,-19.189642371932564,14.59064405326721,9.409973144531307,9.591369380356355,13.452485656738304,-13.975992148566206,40.880963462042814,-0.2617532459139511,27.16672455939056,13.072805175781241,51.0767693851351,-21.43141395989685,13.714238902652262,11,-0.29998779296875,-17.649993896484375,-17.849990844726562,-8.4949951171875,39.420013427734375,0,0.0780260346510373,2.3344265543720586,410.6400146484375,-6.622813240353157,410.9400024414063,-2.0118403998781558,415.80999755859375,0.0780260346510373
9887,2022-11-08,431.0199890136719,435.510009765625,421.25,423.1000061035156,419300.0,0.026580298317222972,-1.4543916966940151,1.9223282273117834,68.9214127944182,66.00459618099285,-11.555622271812354,-26.39986158658195,-25.006544971028518,-29.34638011957651,14.683329687284399,15.6500244140625,11.600661425976568,22.736489868164085,-6.072537328991416,51.545517065319586,8.331976269586335,37.141003466741836,-25.389984130859375,84.97315924290272,13.777142164867001,14.40451359857776,11,-10.449981689453125,-27.79998779296875,-29.009994506835938,-19.654998779296875,13.490020751953125,1,0.051644959243221766,2.928887261284648,419.8599853515625,2.3344265543720586,410.6400146484375,-6.622813240353157,410.9400024414063,0.051644959243221766
9888,2022-11-09,420.0299987792969,430.70001220703125,419.760009765625,426.989990234375,398600.0,-0.025497634714167328,-1.9173458550856735,-0.8787886961413676,66.12389168938535,66.6652522131766,0.792195673494632,-13.540503824148914,-13.97252843960905,-17.382255328626115,14.486356180664473,11.259979248046875,13.289865079358776,10.119000244140636,-17.389965861713904,37.62796634999518,-3.6354828087866053,23.873483297067878,-13.80239379882812,48.19274278220584,-24.28602349414335,13.75448305292726,11,0.540008544921875,-16.80999755859375,-17.397506713867188,-8.665008544921875,25.25,2,0.08358930545717769,-1.4543916966940151,431.0199890136719,2.928887261284648,419.8599853515625,2.3344265543720586,410.6400146484375,0.08358930545717769
9889,2022-11-10,444.510009765625,445.8299865722656,435.5499877929688,439.3699951171875,597100.0,0.05828157764319841,1.6426839887970859,-0.7385087584679806,71.85018707316081,67.2870558977815,-21.240391845263787,-35.78414688884834,-38.030944569630435,-40.912648535616995,13.53239001735585,25.79998779296875,15.244736564035293,32.01451110839844,1.6971474646965703,62.331874752100305,16.855829286547475,47.1731929302494,-37.69675668945314,96.71647410977072,23.069922889272462,15.158681821850939,11,-18.780014038085938,-36.13002014160156,-41.38251495361328,-33.14501953125,-1.0,3,0.02013448852180444,-1.9173458550856735,420.0299987792969,-1.4543916966940151,431.0199890136719,2.928887261284648,419.8599853515625,0.02013448852180444
9890,2022-11-11,443.8599853515625,450.510009765625,440.4400024414063,444.1000061035156,456000.0,-0.0014623392044764705,-1.844640232416828,-0.046696511268910154,69.499259411435,67.30279806427238,-20.16854218085905,-31.84437874687592,-36.980753205394535,-39.319919019289046,13.01915697353919,10.070007324218693,17.09278457905077,28.239486694335938,-1.442779475845839,57.921752864517714,13.398353609245078,43.0806197794268,-35.4860629355469,83.07882616869458,11.162288262649525,14.841133085090883,11,-15.78997802734375,-33.139984130859375,-40.73249053955078,-32.4949951171875,0.08001708984380684,4,0.030550237740920805,1.6426839887970859,444.510009765625,-1.9173458550856735,420.0299987792969,-1.4543916966940151,431.0199890136719,0.030550237740920805
9891,2022-11-14,443.8800048828125,451.6700134277344,441.5,442.5,458700.0,4.510325758277922e-05,-5.017750731337355,-5.749523204068659,68.15962599179626,66.57872034605516,-19.700237537657756,-29.449752789936838,-36.535706220202826,-38.50426632546589,12.50226239486999,10.170013427734375,17.982083038418807,25.76800537109375,-4.6469722991902245,56.182983041377724,10.560516535951763,40.97549420623574,-32.977917225820306,75.58756612061471,6.630755003761422,15.207488835141998,11,-15.229995727539062,-32.58000183105469,-40.75251007080078,-32.5150146484375,20.510009765625,0,0.041768064208741684,-1.844640232416828,443.8599853515625,1.6426839887970859,444.510009765625,-1.9173458550856735,420.0299987792969,0.041768064208741684
9892,2022-11-15,444.80999755859375,452.4200134277344,442.1400146484375,451.8999938964844,337500.0,0.0020951443307899442,1.5288939772151424,-5.137660327288811,67.95808738821523,67.15129252832067,-20.157021985394465,-28.47427425874207,-37.23362670689096,-38.78667933853603,12.631033864954293,10.279998779296875,17.146374260635866,24.561497497558605,-7.08973208069915,56.21272707581636,8.735882708429756,40.387112286687454,-30.646475839942184,76.69928041689286,9.092959970197711,15.825614789128872,11,-15.784988403320312,-33.13499450683594,-41.68250274658203,-33.44500732421875,7.69000244140625,1,0.032530746386375986,-5.017750731337355,443.8800048828125,-1.844640232416828,443.8599853515625,1.6426839887970859,444.510009765625,0.032530746386375986
9893,2022-11-16,445.7099914550781,450.1099853515625,444.1600036621094,445.92999267578125,276400.0,0.0020233220957805997,-2.5843513590528455,0.031029807381900355,67.29783215813393,67.09763739513086,-18.293419541386243,-27.187830469688038,-38.35504522901613,-39.03894198905732,12.668525996300984,5.949981689453125,16.080112124963023,23.188491821289062,-8.94140435292337,55.318387995501496,7.123543734182817,39.25343990839531,-27.720820565518295,60.22518211929502,-4.361903682588142,16.064948087106224,11,-16.684982299804688,-34.03498840332031,-41.44749450683594,-34.345001220703125,11.529998779296875,2,-0.0026922925499955896,1.5288939772151424,444.80999755859375,-5.017750731337355,443.8800048828125,-1.844640232416828,443.8599853515625,-0.0026922925499955896
9894,2022-11-17,443.2799987792969,445.3900146484375,438.1400146484375,441.0,321800.0,-0.0054519591715864735,1.2307587573300531,-10.363573311138854,59.87123446721943,66.89246574139806,-12.062019340461973,-21.896886255646507,-36.21796510103786,-35.83432885399225,12.149841315730805,7.569976806640625,14.463757425163976,18.22949981689453,-11.918367371818135,48.3773670056072,3.155566222538198,33.303433411250865,-21.847743635919585,35.994289707582595,-23.266539499660695,15.07393359435633,11,-11.464996337890625,-31.604995727539062,-39.01750183105469,-31.915008544921875,15.75,3,0.004511820983368553,-2.5843513590528455,445.7099914550781,1.5288939772151424,444.80999755859375,-5.017750731337355,443.8800048828125,0.004511820983368553
9895,2022-11-18,449.3699951171875,451.1499938964844,445.0400085449219,448.70001220703125,265100.0,0.013738486632966174,1.8888953018584786,0.29385231090468605,62.80216781594046,66.94263319885607,-13.500095960686508,-25.39589935264462,-42.59933296929904,-41.121756414708216,11.664746912309825,7.8699951171875,15.092554001003975,21.847996520996105,-7.731443902982335,51.427436944974545,7.058276309006885,36.637716732985325,-24.83896414537452,78.64132653170259,22.78560213765754,14.789720211989213,11,-13.279983520507812,-33.35499572753906,-51.272499084472656,-43.035003662109375,1.670013427734375,4,-0.013040446436648145,1.2307587573300531,443.2799987792969,-2.5843513590528455,445.7099914550781,1.5288939772151424,444.80999755859375,-0.013040446436648145
9896,2022-11-21,449.6600036621094,454.4599914550781,448.4400024414063,451.4100036621094,240100.0,0.0006453669538979412,-1.8735014348352268,-2.6120069235674594,62.613527651545965,66.24175707187027,-10.190022288315049,-23.476137962772214,-43.104689963541034,-40.61660626639372,11.965659140051061,6.019989013671818,15.876139444942453,19.97100524902345,-9.417964129238328,49.359974627285226,5.27652055989256,34.66548993815434,-22.34007444470427,70.58826829327583,18.54177322141915,14.69448468913089,11,-12.550003051757812,-27.960006713867188,-51.56250762939453,-43.32501220703125,7.290008544921875,0,-0.012720724934658145,1.8888953018584786,449.3699951171875,1.2307587573300531,443.2799987792969,-2.5843513590528455,445.7099914550781,-0.012720724934658145
9897,2022-11-22,455.3200073242188,457.4599914550781,450.0199890136719,450.05999755859375,360200.0,0.012587296214947585,-1.7865037546719091,-3.0057198660714612,75.33017996725593,67.26467799163368,-13.45557196651265,-26.9808331162979,-48.26525004992794,-45.49124139797755,12.655315898167146,7.79998779296875,17.88168512890485,23.384509277343795,-6.6547364790613415,53.42375503374893,8.364886399141255,38.404132155546336,-24.743270638292927,88.92346428633513,31.47179171758696,15.019622878202563,11,-8.81501770019537,-31.850006103515682,-57.62500762939459,-48.98501586914068,-3.700012207031307,1,0.01992007198963308,-1.8735014348352268,449.6600036621094,1.8888953018584786,449.3699951171875,1.2307587573300531,443.2799987792969,0.01992007198963308
9898,2022-11-23,455.3999938964844,457.70001220703125,452.3599853515625,456.8599853515625,268600.0,0.0001756711125777688,2.4012420670016423,-0.27756440009282596,80.36885421891026,68.21119656338361,-8.929754855746523,-24.912068996867504,-47.64919810459162,-44.7558653570336,13.946501930786004,5.34002685546875,19.392665735029198,21.289495849609352,-8.940294252143417,51.51928595136212,6.174600798732968,36.40439090048574,-21.059601542877203,88.24121371356534,22.940957115625423,15.11489505087638,11,-7.47998046875,-31.809982299804688,-60.62249755859375,-49.06500244140625,-6.410003662109375,2,-0.0063680147899685124,-1.7865037546719091,455.3200073242188,-1.8735014348352268,449.6600036621094,1.8888953018584786,449.3699951171875,-0.0063680147899685124
9899,2022-11-25,456.2699890136719,458.9200134277344,454.8999938964844,457.7300109863281,113300.0,0.0019103977357215474,1.0937455296829055,1.0000209025731068,80.92719341247138,69.4809670079432,-8.891169892290065,-23.720276423231553,-47.65942642321386,-44.873164943406096,15.42058079851818,4.02001953125,19.459745563163892,20.0784912109375,-10.24072838054525,50.39771080242025,4.918881415196154,35.238101006678846,-18.192057483516862,80.90761180247131,9.22454153252255,15.159609795741366,11,-7.7399749755859375,-32.069976806640625,-64.5324935913086,-49.93499755859375,-12.44000244140625,4,0.0021259369322097488,2.4012420670016423,455.3999938964844,-1.7865037546719091,455.3200073242188,-1.8735014348352268,449.6600036621094,0.0021259369322097488
9900,2022-11-28,454.3399963378906,458.3900146484375,452.0199890136719,457.510009765625,255500.0,-0.004229935613239366,1.5841767411341592,2.171209397600435,75.93261528899197,70.34463248540939,-5.943249089614369,-20.75135969021602,-45.06005686001316,-42.206353052750046,16.195569394201176,6.370025634765625,20.69801906697694,16.813499450683594,-14.262154576748515,47.8891534781157,1.275672436967568,32.35132646439962,-12.510490066171315,56.29759266647035,-17.248803628505172,15.537827013716052,11,-5.8099822998046875,-30.139984130859375,-63.95249938964844,-48.0050048828125,-20.80999755859375,0,0.01032267130168818,1.0937455296829055,456.2699890136719,2.4012420670016423,455.3999938964844,-1.7865037546719091,455.3200073242188,0.01032267130168818
9901,2022-11-29,450.6900024414063,453.2799987792969,446.239990234375,451.9800109863281,273800.0,-0.008033617832249651,2.6195564342143456,0.4069410348976957,66.67798289007727,70.20239865228295,-1.369708993767233,-16.10457732610172,-40.882453640596964,-37.83615811346425,16.684180420134574,8.100006103515625,19.053251546036677,12.006504821777412,-19.227860290106264,43.24086993366109,-3.610677734164426,27.62368737771925,-5.784204881604296,35.09466930125027,-35.477625492947034,15.61718255594183,11,-2.1599884033203693,-21.444992065429744,-60.30250549316412,-44.35501098632818,-8.75,1,0.0007766005494231898,1.5841767411341592,454.3399963378906,1.0937455296829055,456.2699890136719,2.4012420670016423,455.3999938964844,0.0007766005494231898
9902,2022-11-30,461.7799987792969,463.7200012207031,447.5700073242188,450.6900024414063,818800.0,0.024606705890558134,1.1576476392198678,-8.596839440751678,85.33942341571587,72.20701990312538,-10.950973962615933,-25.88236990119003,-51.24577811112789,-48.12936356064961,17.39479300873973,16.149993896484318,18.15546461250608,21.421000671386707,-11.032667016351809,53.874668359125224,5.194166827517449,37.647834515255965,-15.540008544921875,88.90159483925034,14.85821277209952,16.226833843869258,11,-10.849990844726562,-27.464996337890625,-70.5050048828125,-55.44500732421875,-20.470001220703125,2,-0.010459497130741013,2.6195564342143456,450.6900024414063,1.5841767411341592,454.3399963378906,1.0937455296829055,456.2699890136719,-0.010459497130741013
9903,2022-12-01,462.45001220703125,463.25,456.9400024414063,463.25,370900.0,0.0014509364405248526,14.77523460746152,-0.07213598351114658,75.43958802146452,73.93683696470818,-10.053981081346365,-24.11548789585686,-50.967765945167514,-47.937749600499785,19.000218817879656,6.309997558593693,17.56128988999012,19.759013366699207,-11.961766881789117,51.47979361518753,3.8986232424550167,35.6194034909434,-16.21002197265625,92.73462119294325,20.66864311609106,15.860390124244166,12,-8.07000732421875,-27.775009155273438,-70.43751525878906,-56.115020751953125,-17.480010986328125,3,-0.0234187843095901,1.1576476392198678,461.7799987792969,2.6195564342143456,450.6900024414063,1.5841767411341592,454.3399963378906,-0.0234187843095901
9904,2022-12-02,462.5299987792969,463.6000061035156,454.7799987792969,457.010009765625,286000.0,0.00017296263413180135,1.302872874029394,-6.9000915541313805,76.90981340188146,75.50435314092385,-7.952483452656395,-21.220286190776335,-49.722377216033806,-47.148652895191105,20.299206462034498,8.82000732421875,16.984035244037045,17.259500122070335,-11.874929801512394,46.393930045653065,2.6922851602789706,31.8267150838617,-14.959991455078068,93.19220999153261,21.58903477540936,14.567214961791363,12,-7.5500030517578125,-27.854995727539062,-66.60501098632812,-56.19500732421875,-8.57000732421875,4,-0.029273795387664614,14.77523460746152,462.45001220703125,1.1576476392198678,461.7799987792969,2.6195564342143456,450.6900024414063,-0.029273795387664614
9905,2022-12-05,459.4100036621094,459.7699890136719,454.7300109863281,458.239990234375,255200.0,-0.006745497860510152,4.333354862669745,0.2119593761575418,70.54779088444576,76.38593794457937,-3.6414829560252997,-15.029814323412609,-45.32204234374842,-43.32153991754973,21.275544299428624,7.79998779296875,16.424610897693583,11.701005554199241,-13.065699051180616,36.4677101595791,-0.6823467484906587,24.08435785688914,-8.609997558593705,75.34327889173076,4.0687828390991,12.383352302689918,12,-4.4300079345703125,-24.735000610351562,-60.717498779296875,-53.07501220703125,-13.17999267578125,0,-0.0339130993353437,1.302872874029394,462.5299987792969,14.77523460746152,462.45001220703125,1.1576476392198678,461.7799987792969,-0.0339130993353437
9906,2022-12-06,452.6199951171875,458.3599853515625,449.5700073242188,456.6199951171875,295300.0,-0.014779844780906992,1.3502676414909438,-3.4187641826860378,58.9461673665091,74.56549210005196,4.037100000328508,-5.965524030482584,-37.2158641312584,-35.87508040401332,22.492086016286684,9.839996337890568,16.904719762657408,3.2729965209961165,-17.795764784125595,24.341757826117828,-7.261384131564739,13.807377173556972,11.100006103515625,31.269286077365155,-37.6947834412329,10.534380652560854,12,2.3600006103515625,-17.944992065429688,-48.522499084472656,-46.285003662109375,-3.699981689453125,1,-0.04217665269725446,4.333354862669745,459.4100036621094,1.302872874029394,462.5299987792969,14.77523460746152,462.45001220703125,-0.04217665269725446
9907,2022-12-07,453.2799987792969,456.0700073242188,450.739990234375,452.7200012207031,436500.0,0.0014581849437262928,-1.3584044506859925,-0.1399993896484375,58.71920295713479,72.15997529318801,3.416579277157382,-5.135665492054898,-36.40819114124878,-35.71883785051375,23.22682604239587,5.330017089843807,16.62037417477336,2.8199996948242188,-16.44712063403597,22.087120023684406,-6.813560469605875,12.453559859254312,10.157002563476567,26.443277105288622,-41.824049456503325,9.63356016443009,12,1.6999969482421875,-18.604995727539062,-48.67249298095703,-46.94500732421875,-8.399993896484375,2,-0.025017641123432965,1.3502676414909438,452.6199951171875,4.333354862669745,459.4100036621094,1.302872874029394,462.5299987792969,-0.025017641123432965
9908,2022-12-08,455.1400146484375,458.2099914550781,452.0199890136719,453.2799987792969,364600.0,0.004103458952854133,-1.8264622887998607,3.3214713896457764,63.84222325277237,70.26164527544367,1.6939433752182254,-4.459079907375212,-37.103918034515516,-36.867410139725905,24.20882902641479,6.19000244140625,16.415332199496277,2.9245147705078125,-10.033604925624218,15.882634466639843,-3.5545450775582026,9.403574618573828,8.019646813964869,39.70069714074388,-31.300257024244864,6.479059848066004,12,-0.1600189208984375,-20.465011596679688,-50.08251190185547,-49.21002197265625,-16.930023193359375,3,-0.030386291349325578,-1.3584044506859925,453.2799987792969,1.3502676414909438,452.6199951171875,4.333354862669745,459.4100036621094,-0.030386291349325578
9909,2022-12-09,453.4599914550781,457.0,452.0899963378906,454.5700073242188,236800.0,-0.003691222787029713,-1.5506472094295203,-0.5967776337594032,55.321355541879264,67.97150530354226,3.2781868789126634,-2.1862579680247336,-34.093933159557935,-34.56471240925595,24.202738815235037,4.910003662109375,14.606212063053476,0.7969924926757699,-11.648722784261452,13.242707769612991,-5.425865145792841,7.019850131144381,9.427876924560564,38.137167784150236,-30.57968483418327,6.222857638468613,12,1.5200042724609375,-18.784988403320312,-46.61249542236328,-50.3699951171875,-25.8699951171875,4,-0.018722688648081243,-1.8264622887998607,455.1400146484375,-1.3584044506859925,453.2799987792969,1.3502676414909438,452.6199951171875,-0.018722688648081243
9910,2022-12-12,457.4200134277344,458.6000061035156,452.3900146484375,455.1900024414063,352500.0,0.00873290267560134,1.705880788537615,-2.0089901850272014,59.216155600369426,67.14241338246362,-0.2223737422532963,-5.35274727871564,-36.606713620032,-37.998851372785055,23.97092789350689,6.209991455078125,12.507798831499429,4.079013061523426,-7.812581550715777,15.970607673762629,-1.866784244596147,10.024810367643,5.201497730795893,86.93252674090462,17.69014619043486,5.945797306119596,12,-1.7750091552734375,-22.745010375976562,-48.050018310546875,-54.33001708984375,-20.870025634765568,0,-0.00756421203945179,-1.5506472094295203,453.4599914550781,-1.8264622887998607,455.1400146484375,-1.3584044506859925,453.2799987792969,-0.00756421203945179
9911,2022-12-13,462.4200134277344,470.2300109863281,457.8900146484375,467.489990234375,522300.0,0.010930872837268124,1.3393317385154309,-2.2735209995484547,58.5666028675012,64.1676555437731,-3.781114826815326,-9.373124430216421,-40.47934219127728,-42.38650216591907,24.001845288558915,12.80999755859375,10.320243120671194,8.152012634277355,-3.522783009563568,19.82680827811828,2.314614812356922,13.989410456197788,-12.850006103515568,59.92822348426131,-6.542713814704598,5.83739782192045,12,-2.5200042724609375,-21.70001220703125,-51.71501922607422,-59.33001708984375,-24.6500244140625,1,-0.035011465704946954,1.705880788537615,457.4200134277344,-1.5506472094295203,453.4599914550781,-1.8264622887998607,455.1400146484375,-0.035011465704946954
9912,2022-12-14,459.2799987792969,467.70001220703125,454.95001220703125,462.739990234375,286300.0,-0.006790395219190115,-1.1039665413562232,0.6824471959213402,54.35955006864733,61.825429104571185,-1.1544181213589013,-5.368728122829111,-36.553381202641106,-38.64522266258126,23.844071421065205,12.75,8.839187856447325,4.2884979248046875,-6.691160828869613,15.268156678478988,-1.2013314520324911,9.778327301641866,-9.296791381835874,39.86820980516369,-22.863759080749404,5.489829376837151,12,0.6200103759765625,-14.284988403320312,-48.39500427246094,-56.19000244140625,-19.040008544921875,2,-0.022557013976436835,1.3393317385154309,462.4200134277344,1.705880788537615,457.4200134277344,-1.5506472094295203,453.4599914550781,-0.022557013976436835
9913,2022-12-15,444.510009765625,458.05999755859375,442.7900085449219,453.489990234375,591600.0,-0.0321590076923195,-1.4589388124173788,2.595376487294601,39.9315340869008,57.71673140290667,12.072740692239904,9.809700272377711,-21.18252922088118,-23.37227286373445,23.158883654666703,16.489990234375,8.170592437314554,-10.421492004394509,-21.62552836410117,0.7825443553121545,-16.02351018424787,-4.819473824541149,25.720001220703125,6.268225465270688,-51.927161141606426,5.602018179853336,12,12.0,0.4850006103515625,-32.61500549316406,-41.290008544921875,-7.6400146484375,3,0.0008323662213649552,-1.1039665413562232,459.2799987792969,1.3393317385154309,462.4200134277344,1.705880788537615,457.4200134277344,0.0008323662213649552
9914,2022-12-16,445.2799987792969,446.760009765625,439.5400085449219,439.5400085449219,854900.0,0.0017322197402884765,-1.5156841478456893,-0.6391985210157142,42.085963099568026,54.554306093475816,9.60900304542389,9.69425841943962,-21.28744244807956,-23.811743371709213,22.97633266038745,7.220001220703125,5.230828823119282,-9.751502990722656,-20.545882952417628,1.0428769709723156,-15.148692971570142,-4.35431300987517,24.401212158203123,18.703127330582213,-38.09101639736144,5.397189980847484,12,9.605010986328125,7.6100006103515625,-33.38499450683594,-42.05999755859375,-4.19000244140625,4,-0.015877666510062616,-1.4589388124173788,444.510009765625,-1.1039665413562232,459.2799987792969,1.3393317385154309,462.4200134277344,-0.015877666510062616
9915,2022-12-19,443.510009765625,448.25,441.2099914550781,444.3500061035156,335900.0,-0.003975002287379126,-1.588222754531328,-0.14634107439071073,43.51518545917996,52.83975254821702,9.930711475156102,11.597323126104527,-18.465930605817903,-21.890457946832043,22.43380591760977,7.040008544921875,3.5112398814511607,-11.228492736816406,-22.948369537939016,0.49138406430620307,-17.08843113737771,-5.368554336255102,24.965553076171886,12.93581265847959,-44.6780398221624,5.859938400561297,12,11.375,10.675003051757812,-26.45501708984375,-35.13002014160156,-6.240020751953125,0,-0.03589549971182704,-1.5156841478456893,445.2799987792969,-1.4589388124173788,444.510009765625,-1.1039665413562232,459.2799987792969,-0.03589549971182704
9916,2022-12-20,443.9400024414063,446.0899963378906,440.7799987792969,442.55999755859375,435700.0,0.0009695219190397619,-1.1497955199723242,-1.6428701180745455,30.044765898994513,49.65370398620143,9.096581484039689,11.295981158458517,-17.795156839406957,-22.252458156929208,21.625232597154568,5.30999755859375,1.6008812978061542,-10.512499999999932,-23.007713529969237,1.9827135299693737,-16.760106764984585,-4.264893235015279,23.37813822851558,15.624976293610477,-36.46015808795154,6.247606764984666,12,10.945007324218693,10.245010375976506,-24.54499816894537,-33.22000122070318,-7.899993896484432,1,-0.016646426561690353,-1.588222754531328,443.510009765625,-1.5156841478456893,445.2799987792969,-1.4589388124173788,444.510009765625,-0.016646426561690353
9917,2022-12-21,464.3900146484375,464.6600036621094,447.6600036621094,453.3599853515625,529900.0,0.04606481077300595,1.938632539050342,7.992746572312806,51.50434335660961,48.28282844218335,-10.741305217778347,-8.89577991314411,-36.74835488386316,-42.489963088963464,21.122288503932392,20.720001220703068,0.502892779722913,9.484011840820301,-3.7785793802193552,22.746603061859958,2.852716230300473,16.11530745134013,1.817000736484374,98.92520276213293,49.83463413437249,6.631295610519815,12,-9.5050048828125,-10.205001831054688,-44.415008544921875,-53.09001159667969,-20.6500244140625,2,-0.05732256249075052,-1.1497955199723242,443.9400024414063,-1.588222754531328,443.510009765625,-1.5156841478456893,445.2799987792969,-0.05732256249075052
9918,2022-12-22,452.5,460.7099914550781,446.4700012207031,460.3800048828125,439200.0,-0.02560351056953436,2.3349009069533087,-0.7144137763120033,43.42640606142793,46.96116738879987,0.821198998854527,2.915304006802046,-23.274756085517424,-30.435742313709056,20.528356570701256,17.920013427734375,0.0681319586623772,-2.2610031127929915,-15.564203140109612,11.042196914523629,-8.912603126451302,4.390596900865319,12.64033511132186,51.59233269998008,7.746535208557141,6.651600013658311,12,2.385009765625,1.6850128173828125,-32.149993896484375,-40.82499694824219,-6.1400146484375,3,-0.02709394423342537,1.938632539050342,464.3900146484375,-1.1497955199723242,443.9400024414063,-1.588222754531328,443.510009765625,-0.02709394423342537
9919,2022-12-23,457.239990234375,457.489990234375,448.010009765625,451.0299987792969,205100.0,0.010475116540055174,1.8256311598058879,-0.7880694932845879,48.60736001428932,45.782412323679864,-3.7171037580320103,-1.8427699204680152,-26.51558337524193,-35.0351477795482,19.8185095696299,9.47998046875,-0.29615292342310795,2.4304870605468523,-10.902915124419394,15.763889245513099,-4.2362140319362425,9.097188153029947,7.420013427734375,68.92792332268371,27.865644649517947,6.666701092483117,12,-2.35498046875,-3.0549774169921875,-36.889984130859375,-45.56498718261719,-12.42999267578125,4,-0.044549898417122535,2.3349009069533087,452.5,1.938632539050342,464.3900146484375,-1.1497955199723242,443.9400024414063,-0.044549898417122535
9920,2022-12-27,459.0299987792969,462.0299987792969,455.9400024414063,459.1000061035156,317600.0,0.0039148118781218155,1.0539642022705327,-0.011273336642275504,54.39582908664582,45.31899301469592,-5.87224874662337,-3.4397579353459946,-26.385272143355223,-36.69061862783735,19.55646208107471,6.089996337890568,-1.037841863879521,3.985995483398426,-9.476979131335213,17.448970098132065,-2.7454918239683934,10.717482790765246,4.6252050781250205,76.42376996805112,32.7131682538106,6.731487307366806,12,-5.4099884033203125,-4.144989013671875,-37.284996032714844,-47.35499572753906,-16.6099853515625,1,-0.03908241833674109,1.8256311598058879,457.239990234375,2.3349009069533087,452.5,1.938632539050342,464.3900146484375,-0.03908241833674109
9921,2022-12-28,451.0400085449219,464.6300048828125,450.9599914550781,460.8399963378906,265700.0,-0.01740624851452599,-1.74497656034562,139.9851787271142,48.60419441479995,44.67950905315732,0.37294685284376783,4.82518825127039,-16.93731298035982,-28.554023581687375,19.766899743482472,13.670013427734375,-1.3885708221271784,-4.021495056152332,-17.461529762614987,9.418539650310322,-10.741512409383631,2.6985222970789664,-11.5,25.12373123060146,-19.91303940322906,6.720017353231325,12,1.05999755859375,3.845001220703125,-24.987503051757812,-39.36500549316406,-12.1300048828125,2,-0.030529485789238087,1.0539642022705327,459.0299987792969,1.8256311598058879,457.239990234375,2.3349009069533087,452.5,-0.030529485789238087
9922,2022-12-29,456.95001220703125,459.3399963378906,453.5,454.25,252500.0,0.013103058598227912,-1.7809425544591866,-0.27551179287880767,51.073672274164956,45.91752440729778,-6.595958265297213,-1.5444013538365198,-21.549483261061937,-34.31350198548108,19.208973938728267,8.29998779296875,-2.1553283847966327,2.130007934570301,-10.97102360462685,15.231039473767453,-4.420507835028275,8.680523704168877,-16.90820373535155,57.70929996118084,11.501945423715142,6.550515769598563,12,-4.850006103515625,-2.06500244140625,-27.545013427734375,-44.25502014160156,-13.880004882812443,3,-0.04575993676226375,-1.74497656034562,451.0400085449219,1.0539642022705327,459.0299987792969,1.8256311598058879,457.239990234375,-0.04575993676226375
9923,2022-12-30,451.6199951171875,455.42999267578125,445.8800048828125,453.4700012207031,312400.0,-0.01166433296303071,2.310227374901492,-0.6851843479440287,48.95383463254511,46.68062124429524,-0.1691109543390894,3.091141615800666,-14.897814578477892,-28.848374582965164,18.31164737247038,11.07000732421875,-3.471355047467739,-2.65850830078125,-15.31955053036205,10.00253392879955,-8.989029415571679,3.672012814009179,-11.086422717285132,30.61328125,-15.928553353783776,6.330521114790407,12,1.100006103515625,3.2650146484375,-16.63249969482422,-37.42500305175781,-11.889984130859375,4,-0.017448308241462596,-1.7809425544591866,456.95001220703125,-1.74497656034562,451.0400085449219,1.0539642022705327,459.0299987792969,-0.017448308241462596
9924,2023-01-03,448.989990234375,454.9100036621094,445.989990234375,453.92999267578125,306600.0,-0.005823490791478481,1.5855019902697922,2.670262780224675,45.13334392751047,46.860416629665295,3.400051441649225,4.906301017873602,-10.706073485888169,-26.20974927457354,17.63129455240075,8.920013427734375,-4.529916458537173,-4.611512756347679,-16.855944861865567,7.6329193491702085,-10.733728809106594,1.5107032964112364,-7.974489184814445,16.586588541666668,-23.819728588952554,6.122216052758942,1,3.730010986328125,5.89501953125,-13.234977722167969,-34.67498779296875,-10.899993896484375,1,-0.005857602485613622,2.310227374901492,451.6199951171875,-1.7809425544591866,456.95001220703125,-1.74497656034562,451.0400085449219,-0.005857602485613622
9925,2023-01-04,443.8299865722656,454.2900085449219,440.7799987792969,452.9700012207031,348200.0,-0.011492469262880056,1.2937141199146132,1.8502044800276758,39.28775920767564,47.88741588618542,9.622081729895513,9.316925706991071,-4.245495923810836,-21.03687339530984,16.720617207781558,13.510009765625,-3.6589612402871694,-8.992515563964844,-21.65623136502171,3.671200237092023,-15.324373464493249,-2.6606576634364387,20.800018310546875,12.788205502887335,-24.109854011891628,6.331857900528431,1,8.8900146484375,11.055023193359375,-7.464973449707031,-28.904983520507812,-0.970001220703125,2,0.002208077453028423,1.5855019902697922,448.989990234375,2.310227374901492,451.6199951171875,-1.7809425544591866,456.95001220703125,0.002208077453028423
9926,2023-01-05,433.5299987792969,440.5700073242188,431.489990234375,438.7200012207031,463300.0,-0.02320705699161152,1.0427451357326134,0.5678330550918197,36.2929830683148,46.19726474304156,20.4395580135278,19.09228048779829,7.056515933469711,-10.857225124735976,16.599890038903464,12.339996337890625,-3.2209327068511016,-18.33800354003904,-33.66389730570097,-3.012109774377109,-26.000950422870005,-10.675056657208074,30.623005981445317,7.324984193322514,-27.99125799509509,7.662946882830974,1,14.529998779296875,17.330001831054688,2.8350143432617188,-18.604995727539062,14.459991455078125,3,0.020506111857240272,1.2937141199146132,443.8299865722656,1.5855019902697922,448.989990234375,2.310227374901492,451.6199951171875,0.020506111857240272
9927,2023-01-06,441.9400024414063,445.5,434.5899963378906,434.989990234375,430000.0,0.019398896698705315,-1.8154848160282258,-1.3391154022556058,48.53259843024592,46.764619450687995,9.510225743130263,10.318170930657175,-0.36428769643873693,-19.41636903763748,16.295954630880026,11.970001220703125,-2.524942011808207,-9.3610000610351,-25.293991423737396,6.571991301667197,-17.327495742386247,-1.3945043796839514,20.906481738281173,43.65084018937747,4.467710395118779,7.966495681351152,1,6.119995117187443,8.919998168945256,-3.052490234375057,-27.014999389648494,1.1300048828125,4,-0.006856131516853714,1.0427451357326134,433.5299987792969,1.2937141199146132,443.8299865722656,1.5855019902697922,448.989990234375,-0.006856131516853714
9928,2023-01-09,441.30999755859375,448.010009765625,439.0400085449219,442.4599914550781,382300.0,-0.001425543918478156,-2.152915810757902,-0.1654664570690868,47.72961216542108,46.66709191192486,9.371518081233944,10.39173044252425,1.219313076723438,-18.921202013625987,15.707023621642232,8.970001220703125,-1.1430599711776495,-9.29950408935548,-25.72384233461213,7.124834155901169,-17.511673211983805,-1.0873349667271555,20.28222686328121,41.929981613886405,0.14981392289976014,8.212169122628325,1,6.75,9.550003051757812,1.3125076293945312,-23.985000610351562,3.32000732421875,0,0.0039881484112340715,-1.8154848160282258,441.9400024414063,1.0427451357326134,433.5299987792969,1.2937141199146132,443.8299865722656,0.0039881484112340715
9929,2023-01-10,444.9700012207031,445.05999755859375,438.30999755859375,439.6600036621094,282000.0,0.008293498181226822,1.4590207675545872,-4.6174136878698615,50.81728103254057,46.269475461468716,4.233139797356273,6.390721411288723,-1.5135583342209316,-22.716727450655185,15.097069770920074,6.75,-2.4648805285495428,-5.215000915527355,-21.767497235410076,11.337495404355366,-13.491249075468716,3.0612472444140053,15.418133833671845,59.12280772201186,13.128337140274795,8.276248159941355,1,3.089996337890625,5.8899993896484375,-0.44249725341796875,-27.645004272460938,-3.610015869140625,1,-0.01177605281254901,-2.152915810757902,441.30999755859375,-1.8154848160282258,441.9400024414063,1.0427451357326134,433.5299987792969,-0.01177605281254901
9930,2023-01-11,453.9599914550781,454.17999267578125,446.1400146484375,447.6000061035156,442000.0,0.020203587229953524,1.3647036648086814,1.1977379050333912,55.118505000883886,46.993287748811376,-6.2040885882686325,-3.02697014591638,-9.871607650936028,-31.812734869946098,14.566696167888837,9.209991455078125,-2.0122485163569195,3.9479904174804688,-12.356584057577493,20.25256489253843,-4.204296820048512,12.10027765500945,5.272217806496826,99.03040459660043,47.16222742973406,8.15228723752898,1,-8.544998168945312,-3.0999908447265625,-9.132492065429688,-36.63499450683594,-9.8599853515625,2,-0.03495901712906324,1.4590207675545872,444.9700012207031,-2.152915810757902,441.30999755859375,-1.8154848160282258,441.9400024414063,-0.03495901712906324
9931,2023-01-12,446.2300109863281,453.0499877929688,441.510009765625,451.739990234375,411800.0,-0.017027889272737684,1.838871934625335,-0.8663509337632675,39.337715546512264,45.68929255684996,0.8625470168676657,3.6131543452845563,-1.583577781503891,-24.172205915443215,12.853470058371938,12.449981689453125,-2.6243848769033775,-2.9724899291992415,-18.259049730691515,12.314069872293032,-10.615769829945407,4.670789971546924,11.892509514158803,59.418156326673675,12.944607178355561,7.643279900746144,1,-2.77001953125,4.6299896240234375,-1.4025115966796875,-28.905014038085938,-10.52001953125,3,-0.007552216461901962,1.3647036648086814,453.9599914550781,1.4590207675545872,444.9700012207031,-2.152915810757902,441.30999755859375,-0.007552216461901962
9932,2023-01-13,448.9200134277344,449.2699890136719,443.42999267578125,445.8999938964844,460100.0,0.006028286702322916,2.1398077049287916,-0.548099982830336,47.643505150745845,45.54370039220561,-3.448996418259526,0.1130063499975904,-3.695978331623678,-26.837450742887142,11.461076126913937,5.839996337890625,-3.942366117964866,0.23551177978515625,-14.296718797319159,14.767742356889471,-7.030603508767001,7.501627068337314,8.13720586210809,66.85582314798434,20.16104776495687,7.266115288552151,1,-5.7200164794921875,1.9399871826171875,-4.0925140380859375,-31.595016479492188,-11.350006103515568,4,-0.0020716902021323813,1.838871934625335,446.2300109863281,1.3647036648086814,453.9599914550781,1.4590207675545872,444.9700012207031,-0.0020716902021323813
9933,2023-01-17,444.8800048828125,453.489990234375,444.3299865722656,447.7799987792969,391900.0,-0.00899939504606695,-3.5799668886803535,-0.9602566693613581,41.78847744635299,45.172048560965884,-0.5203154689924645,4.408164112350505,1.2882799735008916,-22.759520612820552,11.620735848853403,9.160003662109375,-4.310126618972731,-3.822996520996071,-18.333777737479693,10.68778469548755,-11.078387129237854,3.4323940872457115,11.154525244811282,41.39892467328682,-2.380915908892085,7.255390608241799,1,-1.9900054931640625,5.9799957275390625,-0.0525054931640625,-27.555007934570312,-7.720001220703125,1,-0.004068507324959447,2.1398077049287916,448.9200134277344,1.838871934625335,446.2300109863281,1.3647036648086814,453.9599914550781,-0.004068507324959447
9934,2023-01-18,438.2099914550781,451.1099853515625,437.8299865722656,448.2300109863281,437900.0,-0.014992837067360099,-1.4638149699920733,3.4551864207014846,37.0102298985388,44.91898974883957,4.983850510082334,11.089939603628522,9.00150392555031,-16.107709716398745,11.895184981832065,13.279998779296875,-5.628837891726846,-10.139509582519509,-25.32995135097252,5.050932185933505,-17.734730466745987,-2.5442886982930304,16.8427570768157,2.324188018075359,-35.78449933795732,7.595220884226497,1,4.625,12.650009155273438,6.6175079345703125,-20.884994506835938,-3.17999267578125,2,0.014650540957354075,-3.5799668886803535,444.8800048828125,2.1398077049287916,448.9200134277344,1.838871934625335,446.2300109863281,0.014650540957354075
9935,2023-01-19,427.5899963378906,439.2300109863281,427.30999755859375,436.70001220703125,349900.0,-0.024234945173029376,-1.4653561273341813,0.9091814482725014,35.83423542737137,44.86801778873475,14.5925017450013,21.561567199140768,20.572484019867318,-5.635078239419386,12.335930756844807,11.920013427734375,-6.718734682952345,-19.9635040283203,-37.68012865369053,-2.2468794029500714,-28.821816341005388,-11.105191715635215,26.520241862102466,1.0695143530574704,-37.0837822156122,8.858312312685111,1,13.154998779296875,21.180007934570312,17.237503051757812,-10.264999389648438,8.94000244140625,3,0.03220372116187331,-1.4638149699920733,438.2099914550781,-3.5799668886803535,444.8800048828125,2.1398077049287916,448.9200134277344,0.03220372116187331
9936,2023-01-20,436.5499877929688,437.7200012207031,423.05999755859375,425.1000061035156,394400.0,0.020954633017180813,1.126177603785151,-1.256856393438236,38.11464537809155,43.71046744960648,6.823511277206364,12.669098742428844,12.389967987528678,-14.479304775767673,12.96860881080885,14.660003662109375,-7.091556082047191,-10.634011840820278,-28.965540903434714,7.697517221794158,-19.799776372127496,-1.4682473095130604,15.952235968540322,44.331230631913776,8.294246771550469,9.165764531307232,1,2.070007324218693,10.09501647949213,8.610015869140568,-19.22499084472662,1.9200134277343182,4,0.017294739483826094,-1.4653561273341813,427.5899963378906,-1.4638149699920733,438.2099914550781,-3.5799668886803535,444.8800048828125,0.017294739483826094
9937,2023-01-23,437.7699890136719,441.4700012207031,434.3800048828125,436.739990234375,315700.0,0.002794642663652258,-1.4660987713292466,0.08995636912202475,41.52490053120985,43.02105504580523,5.531482273940981,9.857960460127174,11.617873251811034,-15.511083799396147,11.935470958771587,7.089996337890625,-6.455005697403635,-8.083009338378929,-24.96251359934331,8.796494922585453,-16.52276146886112,0.35674279210326176,12.376856651604044,48.340437054345976,11.137488839725371,8.4397521304822,1,0.850006103515625,7.610015869140625,12.540016174316406,-17.189987182617188,-8.629974365234375,0,-0.004705661900750835,1.126177603785151,436.5499877929688,-1.4653561273341813,427.5899963378906,-1.4638149699920733,438.2099914550781,-0.004705661900750835
9938,2023-01-24,440.239990234375,440.6300048828125,431.6700134277344,438.4200134277344,274600.0,0.005642235152455877,5.892284939610549,1.7669698675594798,44.635192330001544,42.33415630107867,3.233808253114489,6.769449445280088,9.988009445568991,-17.67599617546375,11.062875861522834,8.959991455078125,-4.475322466321359,-5.000007629394531,-21.75311726504242,11.753102006253357,-13.376562447218475,3.376547188429413,7.739907582366357,61.24777237902305,20.551453237748007,8.376554817823948,1,-1.6199951171875,3.6200103759765625,12.20751953125,-19.659988403320312,-4.959991455078125,1,-0.006064835020405002,-1.4660987713292466,437.7699890136719,1.126177603785151,436.5499877929688,-1.4653561273341813,427.5899963378906,-0.006064835020405002
9939,2023-01-25,436.8699951171875,437.1099853515625,430.9700012207031,434.95001220703125,233800.0,-0.007654904579189603,4.116731517509727,1.054949108774754,45.63691495365545,41.28064629583107,5.960831434821046,8.996378297384467,13.38711949036275,-13.97174494990611,10.163833938407391,9.269989013671875,-4.579556614835269,-7.351502990722679,-23.4987011229955,8.79569514155014,-15.425102056859089,0.7220960754137309,9.116310678902039,75.01355139334846,29.515262557662027,8.073599066136413,1,1.404998779296875,6.9900054931640625,13.882514953613281,-16.289993286132812,4.980010986328125,2,0.0006638326004606565,5.892284939610549,440.239990234375,-1.4660987713292466,437.7699890136719,1.126177603785151,436.5499877929688,0.0006638326004606565
9940,2023-01-26,441.0899963378906,441.1600036621094,435.7300109863281,438.2799987792969,256700.0,0.009659627046648467,2.681335733349885,1.463553422131799,55.13029201282665,43.03537701431045,-0.30929093426072995,3.5452097394880866,9.266825702657911,-17.840734725997038,8.718783723055271,5.42999267578125,-4.448942788600448,-2.23450164794923,-16.837309327187768,12.368306031289308,-9.535905487568527,5.066902191670067,3.0622047991992645,97.93587828776694,45.64224764004638,7.301403839619275,1,-2.81500244140625,2.7700042724609375,12.797508239746094,-20.509994506835938,3.5,3,-0.01373868736291084,4.116731517509727,436.8699951171875,5.892284939610549,440.239990234375,-1.4660987713292466,437.7699890136719,-0.01373868736291084
9941,2023-01-27,437.2699890136719,440.8999938964844,435.8999938964844,438.7799987792969,224700.0,-0.008660380774748955,-1.3529411764705883,-0.5373704902365386,46.62034037106087,42.9216920387899,2.3535810751009194,6.620124845044984,13.143562004222986,-13.660423065623718,7.804690492103222,5.19000244140625,-5.041561962991807,-5.366007995605457,-19.733711297892626,9.001695306681711,-12.549859646749042,1.8178436555381268,5.194835837138328,59.999883742559526,6.339822092729044,7.183851651143588,1,1.0050048828125,6.5900115966796875,17.26502227783203,-16.689987182617188,-1.2200012207030682,4,-0.00169229595665632,2.681335733349885,441.0899963378906,4.116731517509727,436.8699951171875,5.892284939610549,440.239990234375,-0.00169229595665632
9942,2023-01-30,436.0400085449219,441.2099914550781,434.7999877929688,436.8800048828125,324000.0,-0.0028128627613442925,-2.861403976431972,0.556285367825384,46.21897608207389,43.4139696649811,1.7482428486503068,6.538491520099512,14.387167567928202,-12.199134211422574,6.878760786588137,6.410003662109318,-6.9829041274606425,-5.550488281250011,-18.506294835191852,7.405318272691829,-12.02839155822096,0.9274149957209374,-12.980010986328125,49.51183749374151,-5.399348264525678,6.477903276970935,1,1.04498291015625,7.8199920654296875,18.49500274658203,-15.460006713867188,3.160003662109375,0,0.005572866315387337,-1.3529411764705883,437.2699890136719,2.681335733349885,441.0899963378906,4.116731517509727,436.8699951171875,0.005572866315387337
9943,2023-01-31,443.739990234375,443.9599914550781,436.8299865722656,437.6400146484375,438000.0,0.01765888803449056,1.1804369534582038,-7.261907356948229,49.16586747506087,44.76459606237245,-6.8509014728908255,-1.8784168773805732,6.761552421120371,-19.852846687984993,6.675013719582024,7.91998291015625,-6.51382226518399,2.5434936523437273,-9.580654921515304,14.667642226202759,-3.51858063458576,8.605567939273215,-20.316992797851583,98.30637885992445,42.11331727483383,6.062074286929502,1,-10.229995727539062,0.105010986328125,10.795021057128906,-23.159988403320312,-9.470001220703125,1,-0.03290209561285218,-2.861403976431972,436.0400085449219,-1.3529411764705883,437.2699890136719,2.681335733349885,441.0899963378906,-0.03290209561285218
9944,2023-02-01,446.3599853515625,449.0299987792969,434.8299865722656,443.260009765625,428400.0,0.005904347534247956,2.3649308292534768,0.5081947529567149,44.35866152059734,45.711754517175336,-9.156105389397226,-4.9598415339004305,4.326239607911077,-22.430028487680147,6.332679009690089,14.20001220703125,-7.1316622288779286,5.294989013671852,-6.526520153716319,17.116498181060024,-0.6157655700222335,11.205743597365938,-22.11550815429689,81.2367437361807,29.20395101205405,5.910754583694098,2,-10.314987182617188,-2.514984130859375,8.175025939941406,-25.779983520507812,-18.059997558593693,2,-0.02482298354665191,1.1804369534582038,443.739990234375,-2.861403976431972,436.0400085449219,-1.3529411764705883,437.2699890136719,-0.02482298354665191
9945,2023-02-02,444.80999755859375,447.42999267578125,440.4200134277344,444.4200134277344,413800.0,-0.00347250614713579,1.4902348725898864,0.12580232329198662,48.839478337643946,46.90340262379227,-5.483199471980868,-3.512770895613585,5.850377638884424,-20.877101306423242,6.544470156907767,7.009979248046875,-6.992001618711129,3.6960006713867415,-8.18175578249992,15.573757125273403,-2.2428775555565608,9.634878898330044,-19.07838906640626,70.3443572548354,18.450740725049698,5.9388782269433245,2,-4.80999755859375,-0.964996337890625,9.725013732910156,-24.229995727539062,-13.95001220703125,3,-0.006654507478079386,2.3649308292534768,446.3599853515625,1.1804369534582038,443.739990234375,-2.861403976431972,436.0400085449219,-0.006654507478079386
9946,2023-02-03,442.4200134277344,444.239990234375,434.0700073242188,441.8299865722656,398500.0,-0.00537304499444069,3.8085247604755588,1.5129509351279442,44.661624511131805,47.25192751045026,-2.4283539387903375,-0.44545929449793675,8.17685794465308,-18.459085705287862,6.371734432970949,10.739990234374943,-5.872784809512154,0.8615158081054801,-10.4742427152637,12.19727433147466,-4.806363453579081,6.529395069790041,-15.290501518320298,55.81558070129255,5.574388269162071,5.6678792616845755,2,-2.420013427734375,1.42498779296875,11.832496643066406,-21.840011596679688,-0.670013427734375,4,0.0049048027763118895,1.4902348725898864,444.80999755859375,2.3649308292534768,446.3599853515625,1.1804369534582038,443.739990234375,0.0049048027763118895
9947,2023-02-06,438.9100036621094,442.760009765625,436.6499938964844,439.6700134277344,300400.0,-0.007933659552221695,-1.3143871087067092,-1.288093514016758,45.05384701349703,47.29844469750532,1.4084908384253936,2.9786273414707694,11.398801202257744,-14.61751649473581,6.695895502999391,6.110015869140625,-3.7716854428480246,-2.4969940185546875,-13.892119300048819,8.898131262939444,-8.194556659301782,3.2005686221924066,-10.466462540502334,32.35293517662849,-18.22159564320021,5.697562640747067,2,1.089996337890625,2.2899932861328125,14.582504272460938,-13.990005493164062,-6.57000732421875,0,-0.006516178362939162,3.8085247604755588,442.4200134277344,1.4902348725898864,444.80999755859375,2.3649308292534768,446.3599853515625,-0.006516178362939162
9948,2023-02-07,443.0700073242188,444.6300048828125,431.5700073242188,438.489990234375,319200.0,0.009478033372217087,2.3922017803213307,-6.026260841631941,54.201263230762045,48.25003895051715,-2.5790757163168223,-1.0991122144362748,6.990552729966623,-18.326593331441416,7.427522254083511,13.059997558593693,-2.3046893565563664,1.5750091552735057,-9.84412060409926,12.994138914646271,-4.134555724412905,7.284574034959917,-13.391278743150394,65.8648661403287,8.807486318345042,5.709564879686393,2,-2.7700042724609943,-3.825012207031307,10.422500610351506,-13.48500061035162,-7.460021972656307,1,-0.008734500311946558,-1.3143871087067092,438.9100036621094,3.8085247604755588,442.4200134277344,1.4902348725898864,444.80999755859375,-0.008734500311946558
9949,2023-02-08,439.7300109863281,442.2099914550781,437.6000061035156,441.9800109863281,313300.0,-0.007538303840653793,2.4022522522522523,-0.49126454243792617,62.00556753350537,49.013958452814784,1.3513911399542167,1.9269866757805403,10.010328104251471,-14.481535986292783,8.167732403058995,5.470001220703182,-1.342614751028691,-1.5029876708984489,-12.826462587184665,9.820487245387767,-7.164725129041528,4.158749787244631,-8.890206193365998,51.45025976524901,-12.165030383909496,5.661737458143106,2,0.5699920654296875,-0.7450103759765625,14.072494506835938,-9.875,-7.0,2,-0.012416759912313613,2.3922017803213307,443.0700073242188,-1.3143871087067092,438.9100036621094,3.8085247604755588,442.4200134277344,-0.012416759912313613
9950,2023-02-09,438.0899963378906,445.0,436.4800109863281,442.0199890136719,388100.0,-0.0037295945408840625,-1.3832259165990866,1.7466634114583333,51.78077009669783,49.58733953344112,2.817381274415254,2.4423194058706486,11.366681364600822,-12.432839901964144,8.0506094927876,8.519989013671875,-0.8859943796224456,-2.3495025634765625,-12.02159405346299,7.322588926509866,-7.185548308469777,2.4865431815166517,-6.519989013671818,48.547971477524015,-16.783441990220638,4.83604574499322,2,2.2100067138671875,0.5850067138671875,15.712509155273438,-8.2349853515625,3.70001220703125,3,-0.022347026014652438,2.4022522522522523,439.7300109863281,2.3922017803213307,443.0700073242188,-1.3143871087067092,438.9100036621094,-0.022347026014652438
9951,2023-02-10,442.8599853515625,444.6099853515625,436.20001220703125,437.80999755859375,321100.0,0.010888148676174936,-1.0338610280822171,-1.2849865660283588,55.43919859797692,50.611808701874786,-1.20276168836034,-2.733222328636316,6.48027838384121,-16.81830605962074,8.419311649410318,8.40997314453125,-0.13452963332412082,2.588987731933571,-6.770727753128483,11.948703216995625,-2.0908700105974276,7.26884547446457,-10.242378540038999,84.0654071815194,15.899650575569865,4.679857742531021,2,-2.5599822998046875,-4.239990234375,10.942520141601562,-13.004974365234375,0.260009765625,4,-0.02709660027304983,-1.3832259165990866,438.0899963378906,2.4022522522522523,439.7300109863281,2.3922017803213307,443.0700073242188,-0.02709660027304983
9952,2023-02-13,447.989990234375,448.4800109863281,443.0400085449219,443.70001220703125,273900.0,0.011583807642363775,1.064509404243491,0.84950265292063,57.83620591763885,51.57517963993901,-4.983463192123452,-8.365371624346722,0.9335520081364166,-21.50067411113133,8.625367770759642,5.620025634765625,-0.4407092101991452,7.76549377441404,-1.4209312985069573,16.951918847335037,3.172281237953541,12.358706310874538,-14.38763990478509,97.10218423517478,26.902163763196427,4.5932125364604985,2,-7.6899871826171875,-9.3699951171875,1.4700088500976562,-18.134979248046875,-11.949981689453125,0,-0.01392886084599887,-1.0338610280822171,442.8599853515625,-1.3832259165990866,438.0899963378906,2.4022522522522523,439.7300109863281,-0.01392886084599887
9953,2023-02-14,443.0700073242188,446.5,436.489990234375,445.5199890136719,349200.0,-0.010982350091309434,3.5396831987377775,-0.5710942279511014,56.078450614720545,52.87737842817492,-0.18831511941675672,-3.7818386869801657,5.349451059658918,-16.058761638152703,8.701285570814921,11.5,0.20972297568022213,2.936010742187534,-6.091593655810982,11.96361514018605,-1.577791456811724,7.449812941186792,-8.541998087646505,55.94459120606621,-13.08282507442702,4.5138021989992625,2,-3.0449981689453693,-4.450012207031307,6.389991760253849,-8.16999816894537,-9.920013427734432,1,-0.02421741668123445,1.064509404243491,447.989990234375,-1.0338610280822171,442.8599853515625,-1.3832259165990866,438.0899963378906,-0.02421741668123445
9954,2023-02-15,444.6300048828125,445.5499877929688,438.3999938964844,441.20001220703125,205500.0,0.003520882778806911,1.7134915395573098,-1.400007473748491,53.661577661153416,53.41316724189819,-2.2568490354659616,-5.097558518732058,3.2905252323691343,-16.905703138913736,9.466565602551798,7.149993896484432,1.0999711386222657,4.175007629394543,-5.0195589793628415,13.369574238151927,-0.422275674984121,8.772290933773206,-9.231876273676733,68.64815564960449,3.142076677489868,4.59728330437869,2,-4.6049957275390625,-6.010009765625,4.829994201660156,-7.05999755859375,-8.279998779296875,2,-0.020286574077760022,3.5396831987377775,443.0700073242188,1.064509404243491,447.989990234375,-1.0338610280822171,442.8599853515625,-0.020286574077760022
9955,2023-02-16,441.3599853515625,445.1900024414063,438.0199890136719,439.05999755859375,304400.0,-0.0073544733718811095,-2.273975084306483,0.6705518088154172,54.27913876349713,54.481779936605456,0.527827713442548,-0.7831862979234074,6.11391391860127,-12.952287083831095,9.442250082714557,7.170013427734432,1.123260262606152,0.21648864746094887,-6.7025223384972605,7.135499633419158,-3.2430168455181843,3.675994140440082,-5.143944532217063,42.019329458163824,-23.184261225000782,3.459505492979118,2,-1.3349761962890625,-2.739990234375,8.100013732910156,-3.4299774169921875,-0.67999267578125,3,-0.01955314177011358,1.7134915395573098,444.6300048828125,3.5396831987377775,443.0700073242188,1.064509404243491,447.989990234375,-0.01955314177011358
9956,2023-02-17,444.1000061035156,445.42999267578125,440.2300109863281,442.0899963378906,343300.0,0.006208131327924082,1.2269810359023956,0.8739219276596873,58.17444173864815,55.93962379495558,-2.177849014991409,-3.0868410247611564,3.1687888013930774,-14.94228992961439,9.060564873369398,5.199981689453125,1.4004403088238746,2.579008483886696,-4.104606544095702,9.262623511869094,-0.7627990301045315,5.920815997877924,-7.115127806573128,63.46958046674761,-3.565287065221348,3.3418075139912,2,-4.0749969482421875,-5.82501220703125,4.0374908447265625,-6.1699981689453125,-0.470001220703125,4,-0.005201525617757663,-2.273975084306483,441.3599853515625,1.7134915395573098,444.6300048828125,3.5396831987377775,443.0700073242188,-0.005201525617757663
9957,2023-02-21,435.7099914550781,442.489990234375,433.7799987792969,441.989990234375,387600.0,-0.018892174134494066,1.3928551965827014,-3.1243623223612293,41.96839823377835,54.580416573068504,6.381601562780645,5.418753089061568,11.230700427648003,-5.7856295705607295,9.307663376966888,10.32000732421875,1.182435022327752,-5.708006286621071,-12.691768194545034,1.275755621302892,-9.199887240583053,-2.2161253326590895,13.32000732421875,15.172896938405842,-45.927373452961994,3.491880953961968,2,5.420013427734375,2.56500244140625,11.450004577636719,2.2200164794921875,29.44000244140625,1,0.01700673339475922,1.2269810359023956,444.1000061035156,-2.273975084306483,441.3599853515625,1.7134915395573098,444.6300048828125,0.01700673339475922
9958,2023-02-22,437.5700073242188,440.8299865722656,436.0299987792969,436.5299987792969,281300.0,0.004268930953199135,-3.7058506739270274,-0.1656064883882627,41.07254660079229,52.25452535832261,4.089410050087849,3.5294072613135654,8.997467264842214,-7.036358492374291,9.34117217838763,5.1199951171875,1.4797135689379388,-3.7144912719725767,-10.892444468941108,3.463461924995954,-7.303467870456814,-0.12551467348833967,11.154991455078061,32.200612426396376,-25.26393370172049,3.5889765984842636,2,3.559997558593693,0.7049865722655682,9.459991455078068,0.36000061035150566,30.070007324218693,2,-0.0034965805555390306,1.3928551965827014,435.7099914550781,1.2269810359023956,444.1000061035156,-2.273975084306483,441.3599853515625,-0.0034965805555390306
9959,2023-02-23,437.1600036621094,439.8699951171875,433.1300048828125,439.2099914550781,211900.0,-0.0009370012917856441,3.0,-1.9711259133189452,42.046179278659004,51.17290415631829,4.577939550839801,4.176376634248982,9.075954877957258,-5.933430689191823,9.42611702115366,6.739990234375,2.01042014967328,-4.138995361328114,-11.280478617438689,3.002487894782462,-7.709736989383373,-0.5682537332728543,11.26609511718749,32.764250234464555,-22.1180436268097,3.570741628055278,2,3.6450042724609375,-0.07501220703125,9.714996337890625,0.7700042724609375,25.519989013671875,3,-0.009172865156997334,-3.7058506739270274,437.5700073242188,1.3928551965827014,435.7099914550781,1.2269810359023956,444.1000061035156,-0.009172865156997334
9960,2023-02-24,435.0299987792969,436.239990234375,429.3500061035156,431.8299865722656,255400.0,-0.004872369075325622,1.4519537783183822,-1.5609908595587578,42.27472028257586,49.71018434349595,6.960173073192209,6.144115720298771,10.715194850258513,-3.0941377486833517,10.09887982253302,7.80999755859375,1.4992072590481484,-5.966000366210949,-13.63925155569234,1.7072508232704422,-9.802625960951616,-2.1293747714702818,12.784256244140636,35.32336703301709,-18.637789937870693,3.836625594740694,2,3.885009765625,1.0149993896484375,11.817497253417969,2.9000091552734375,25.829986572265625,4,0.0030342903430171653,3.0,437.1600036621094,-3.7058506739270274,437.5700073242188,1.3928551965827014,435.7099914550781,0.0030342903430171653
9961,2023-02-27,436.5299987792969,440.1900024414063,434.6700134277344,438.8900146484375,271500.0,0.0034480380760155693,1.2258058561856373,-0.7375021457590265,47.402879384480954,48.55092583981174,4.992893516410561,4.8336592405492524,8.570551955980363,-4.070910765595613,10.571349510201419,5.519989013671932,0.7856341523728361,-4.4290008544921875,-12.184594443655271,3.3265927346708963,-8.306797649073758,-0.5512040599106172,10.176401308945344,54.64232379793344,-1.967356619009955,3.877796794581548,2,1.3950042724609375,-0.4850006103515625,8.227500915527344,1.4000091552734375,18.3800048828125,0,0.009506778246831438,1.4519537783183822,435.0299987792969,3.0,437.1600036621094,-3.7058506739270274,437.5700073242188,0.009506778246831438
9962,2023-02-28,438.4700012207031,440.8399963378906,434.4400024414063,435.0899963378906,485100.0,0.004444144610522116,-1.7350444070582212,-1.432195828430295,44.72477176596407,47.28940596772769,1.743851605452278,3.251759367128443,6.096386022638228,-5.633638757732626,10.923742091388977,6.399993896484318,0.8923270972983914,-2.6104980468750227,-10.1136517440886,4.892655650338554,-6.362074895481783,1.1410788017317373,7.195015228455475,79.37339311136137,22.94572476954346,3.7515768486067755,2,-1.0200042724609375,0.720001220703125,4.162498474121094,-0.5399932861328125,13.269989013671875,1,0.011768202266389638,1.2258058561856373,436.5299987792969,1.4519537783183822,435.0299987792969,3.0,437.1600036621094,0.011768202266389638
9963,2023-03-01,429.1400146484375,438.2099914550781,427.25,435.9400024414063,317900.0,-0.02127850604668713,-1.0718286864771003,-2.0118278016541034,39.32246008688176,45.69617068169751,9.934821847944932,12.049662649677543,15.24893429024047,4.008509020535712,11.881163699890637,11.220001220703125,0.17223981663914856,-11.210485839843727,-20.297857813035876,-2.123113866651579,-15.754171826439801,-6.666799853247653,15.546101179982543,13.907396304205768,-41.367403683832,4.543685986596069,3,7.199981689453125,8.999984741210938,12.8599853515625,11.579986572265625,22.589996337890625,2,0.08391195884529012,-1.7350444070582212,438.4700012207031,1.2258058561856373,436.5299987792969,1.4519537783183822,435.0299987792969,0.08391195884529012
9964,2023-03-02,435.2799987792969,437.9200134277344,426.8599853515625,428.2999877929688,265800.0,0.014307647670398271,-1.2434097922270058,-1.026474046548349,47.40248089901841,44.932097585644314,2.602770530386806,5.30924018269809,8.974377768230852,-1.7592044932397357,13.268948584503942,11.060028076171875,-1.041508462365016,-4.516502380371094,-13.41019427480984,4.377189514067652,-8.963348327590438,-0.0696564331517493,8.011227782849573,60.22894714438208,3.933747623697336,4.446845947219361,3,0.864990234375,2.6649932861328125,5.959999084472656,9.715011596679688,14.730010986328125,3,0.07434298832910158,-1.0718286864771003,429.1400146484375,-1.7350444070582212,438.4700012207031,1.2258058561856373,436.5299987792969,0.07434298832910158
9965,2023-03-03,441.8500061035156,443.95001220703125,435.25,436.8299865722656,346900.0,0.015093749638494192,-1.1271442535125091,0.7191993739097037,49.09645872977304,43.92343280688042,-4.347615748153487,-1.5746241539414996,2.4004282869685767,-7.7201586414198005,14.380976007741594,8.70001220703125,-1.7143846870056905,2.201504516601574,-6.43572210491584,10.838731138118987,-2.1171087941571045,6.520117827360252,-14.990020751953125,87.71209594182919,33.48673348856691,4.3186133107586935,3,-6.44500732421875,-3.9050140380859375,-0.7825088500976562,3.1450042724609375,8.410003662109375,4,0.04714266444388282,-1.2434097922270058,435.2799987792969,-1.0718286864771003,429.1400146484375,-1.7350444070582212,438.4700012207031,0.04714266444388282
9966,2023-03-06,444.5899963378906,445.8299865722656,440.9200134277344,441.1900024414063,250000.0,0.006201177314758333,-1.4923899151853144,0.6772869857017687,46.82243742331393,44.462770494606595,-7.8346931644287565,-4.367640454046523,-0.32560852722934897,-9.817802363059002,14.960942297319848,4.90997314453125,-2.3240817141179946,4.832995605468739,-4.003050769620813,13.66904198055829,0.41497241792393424,9.251018793013543,-17.730010986328125,93.46341510499366,42.816754219373266,4.41802318754479,3,-8.245010375976562,-6.6450042724609375,-3.5224990844726562,2.0550079345703125,9.350006103515682,0,0.03659549055914124,-1.1271442535125091,441.8500061035156,-1.2434097922270058,435.2799987792969,-1.0718286864771003,429.1400146484375,0.03659549055914124
9967,2023-03-07,436.0499877929688,445.989990234375,434.2699890136719,445.3800048828125,272700.0,-0.019208728525756946,1.2218037500506216,-2.7441275996086856,43.855030960992885,44.77193542351776,0.8477675424093718,4.160423927432021,7.470139601736719,-0.6113642501249501,15.822174866286073,11.720001220703125,-2.981844563663003,-3.5640121459960596,-12.549089894370127,5.4210656023780075,-8.056551020183065,0.9285267281909455,-8.4312023925782,48.03972867598761,-1.8567732850871508,4.492538874187032,3,0.37499999999994316,1.8950042724608807,5.017509460449162,10.59501647949213,23.730010986328068,1,0.04325195825505923,-1.4923899151853144,444.5899963378906,-1.1271442535125091,441.8500061035156,-1.2434097922270058,435.2799987792969,0.04325195825505923
9968,2023-03-08,439.20001220703125,440.3900146484375,435.0,437.30999755859375,207400.0,0.007223998399830345,1.5245854774156662,-0.20257354624729457,45.37558763538225,45.1418696853759,-2.2872544563164183,0.7437352462050058,3.9804226472197684,-2.9737540733915466,16.20281101630578,5.3900146484375,-4.085242506958707,-0.220487976074196,-9.057655429750014,8.616679477601622,-4.639071702912133,4.198095750763741,-10.478954516601561,64.50613541952487,16.280099508130803,4.4185837268379125,3,-2.7750244140625,-1.2550201416015625,1.2724838256835938,7.4449920654296875,19.40997314453125,2,0.028551861745925056,1.2218037500506216,436.0499877929688,-1.4923899151853144,444.5899963378906,-1.1271442535125091,441.8500061035156,0.028551861745925056
9969,2023-03-09,434.2699890136719,443.55999755859375,433.8900146484375,441.8200073242188,298000.0,-0.011225006958869188,-1.3273216036665307,-3.994687722017727,44.12788954846485,45.34777738158579,2.4470411188648313,5.527111858361536,8.353654844381595,2.6379675726258256,16.42636854418163,9.66998291015625,-3.7184018685407523,-4.877510070800781,-14.006931995689229,4.251911854087666,-9.442221033245005,-0.31279910835655755,-4.512795370605488,3.1402903463373786,-43.975974601653526,4.564710962444229,3,2.154998779296875,3.6750030517578125,4.407508850097656,12.375015258789062,27.71002197265625,3,0.0402054537830534,1.5245854774156662,439.20001220703125,1.2218037500506216,436.0499877929688,-1.4923899151853144,444.5899963378906,0.0402054537830534
9970,2023-03-10,428.2999877929688,436.7799987792969,426.8999938964844,433.5,310600.0,-0.01374721111689603,-1.470001220703125,0.6887416683171591,37.578615069621776,44.256192457712544,8.22717079672094,11.305714131330603,13.628307154688798,9.444856592660585,17.29163566501539,9.8800048828125,-3.589650962557698,-10.358010864257778,-20.696015487336695,-0.020006241178862183,-15.527013175797208,-5.189008552718349,17.690002441406193,7.33365199083703,-36.15610091101345,5.16900231153945,3,8.124999999999943,9.370010375976506,11.645011901855412,18.34501647949213,31.580017089843693,4,0.05068882230076177,-1.3273216036665307,434.2699890136719,1.5245854774156662,439.20001220703125,1.2218037500506216,436.0499877929688,0.05068882230076177
9971,2023-03-13,430.8599853515625,436.0,425.0,425.6900024414063,339700.0,0.005977113312062743,-2.3587848856171085,-0.9942251487728441,45.80231789706228,44.37591980561234,5.339841225153805,8.222166373829964,10.645952167534006,7.542506188274615,18.234906822496548,11.0,-3.456184799508833,-7.1980133056640625,-17.8958284527248,3.4998018413966747,-12.546920879194431,-1.849105732133694,14.748204956054678,27.917999418435592,-18.36242798980782,5.3489075735303615,3,4.635009765625,5.8800201416015625,11.062515258789062,15.785018920898438,23.470001220703125,0,0.04502628481090665,-1.470001220703125,428.2999877929688,-1.3273216036665307,434.2699890136719,1.5245854774156662,439.20001220703125,0.04502628481090665
9972,2023-03-14,441.75,443.010009765625,432.1099853515625,433.3299865722656,382700.0,0.025275066190125983,-1.0073680453885083,1.6286346732778645,53.128734745790545,45.90995032326887,-5.627799750672921,-3.3300346864445487,-0.739111314789227,-2.748076022985174,19.379990427820793,12.1500244140625,-2.901923873496628,4.004000854492176,-5.800884884593302,13.808886593577654,-0.8984420150505343,8.906443724034887,3.033862695312507,90.24785669890525,40.443749588657866,4.9024428695427265,3,-6.2550048828125,-5.0099945068359375,0.1725006103515625,4.8950042724609375,17.1400146484375,1,0.02759479896187056,-2.3587848856171085,430.8599853515625,-1.470001220703125,428.2999877929688,-1.3273216036665307,434.2699890136719,0.02759479896187056
9973,2023-03-15,432.3399963378906,439.489990234375,426.80999755859375,437.760009765625,411900.0,-0.021301649489777863,1.855862450554851,-0.6437060313801389,46.82057769174527,45.84529441134964,4.78729163728633,5.517786558739147,8.228120284590432,7.241946588319195,20.02261454788632,14.94000244140625,-2.9817609476181133,-4.86950225830077,-14.621890599237929,4.882886082636389,-9.74569642876935,0.006691912167809733,11.652511849609368,39.54739926402641,-11.899402641855765,4.8761941704685725,3,3.154998779296875,4.4000091552734375,8.260002136230469,14.305007934570312,27.529998779296875,2,0.06346857259063499,-1.0073680453885083,441.75,-2.3587848856171085,430.8599853515625,-1.470001220703125,428.2999877929688,0.06346857259063499
9974,2023-03-16,435.6099853515625,438.0,427.8399963378906,430.6099853515625,345300.0,0.007563466349100434,1.0777041363988118,-0.9225069396350287,50.37690819067807,45.987566573672424,1.753425153538899,1.6204747044048986,4.6290136553564025,4.697431595305602,20.699966873919657,10.160003662109375,-3.007120847613294,-1.1485122680663835,-10.269853508624692,7.972828972491925,-5.709182888345538,3.4121583522127708,7.62282250843748,58.91160243462701,5.201181136294586,4.5606706202791685,3,-0.114990234375,1.1300201416015625,4.162513732910156,11.035018920898438,22.350006103515625,3,0.052799524284177446,1.855862450554851,432.3399963378906,-1.0073680453885083,441.75,-2.3587848856171085,430.8599853515625,0.052799524284177446
9975,2023-03-17,432.7300109863281,439.6900024414063,429.1300048828125,435.6099853515625,577500.0,-0.006611359845000053,-1.0952404019364268,-0.575994873046875,47.57406317823869,46.07108054644185,3.5801750919207507,4.027241902616652,7.305966949938409,8.177896225484005,21.280898213365745,10.559997558593807,-2.000580938306257,-3.596987915039051,-12.617733665015805,5.423757834937703,-8.107360790027428,0.913384959949326,9.773484559271878,42.92063739511177,-10.231059137657965,4.5103728749883825,3,2.764984130859375,4.0099945068359375,6.9124908447265625,13.914993286132812,14.28997802734375,4,0.06759411008570915,1.0777041363988118,435.6099853515625,1.855862450554851,432.3399963378906,-1.0073680453885083,441.75,0.06759411008570915
9976,2023-03-20,441.7900085449219,442.2300109863281,434.489990234375,434.760009765625,323500.0,0.0209368366616014,-1.04490939509383,-2.440993525553401,51.94288812579072,46.969731342530494,-6.614337581963753,-5.496496393660493,-1.5239093770002228,-0.3247018153896306,21.79731651365743,9.5,-1.6579646485230342,5.578509521484364,-3.0748601893286036,14.23187923229733,1.25182466607788,9.905194376890847,-16.790008544921875,92.46913394192622,40.87312648571671,4.326684855406483,3,-7.510009765625,-5.0500030517578125,-2.3025054931640625,4.8549957275390625,-2.160003662109375,0,0.04094704721247955,-1.0952404019364268,432.7300109863281,1.0777041363988118,435.6099853515625,1.855862450554851,432.3399963378906,0.04094704721247955
9977,2023-03-21,443.1199951171875,445.6900024414063,438.6900024414063,444.4800109863281,299500.0,0.00301044964019459,2.703704899768181,-0.19345890544758398,59.02633008006926,48.48648050305127,-7.639335055232664,-6.580253387192215,-2.874696590650956,-1.148882645152753,21.437116033770238,7.0,-1.8829334850936448,6.537995910644554,-2.6433838233569986,15.719375644646107,1.9473060436437777,11.12868577764533,-17.775394897460956,86.38767659134233,28.784039883880652,4.59068986700077,3,-7.774993896484375,-6.3799896240234375,-3.6599960327148438,3.5250091552734375,7.700012207031307,1,0.02529786870058426,-1.04490939509383,441.7900085449219,-1.0952404019364268,432.7300109863281,1.0777041363988118,435.6099853515625,0.02529786870058426
9978,2023-03-22,436.0400085449219,445.1000061035156,435.5,442.1099853515625,441500.0,-0.015977583160952213,-1.6853186848833288,4.463166161786155,50.484823754962314,49.19280652599544,-1.1786854664229622,0.3997265909894736,4.1221004612260685,6.376764869665124,21.189149417371922,9.600006103515625,-2.389634554459235,-0.46549072265622726,-9.637700290213445,8.70671884490099,-5.0515955064348645,4.12061406112241,-9.881592236328117,45.9384280289753,-10.864964879080965,4.586104783778621,3,-0.69500732421875,-0.290008544921875,3.4199905395507812,10.604995727539062,19.72998046875,2,0.052403462195514505,2.703704899768181,443.1199951171875,-1.04490939509383,441.7900085449219,-1.0952404019364268,432.7300109863281,0.052403462195514505
9979,2023-03-23,433.1499938964844,438.989990234375,428.989990234375,434.0299987792969,342500.0,-0.006627865773330188,-1.173910159022908,0.1449766466734707,44.176699608214804,49.925927030283546,1.716230400941015,3.134632120175411,6.775637269581239,9.656249945384275,20.859117228400677,10.0,-2.14105120159752,-3.1550048828124773,-12.441574880679525,6.1315651150545705,-7.7982898817460296,1.488280116121075,-6.210314142578113,24.91018336117062,-26.82749835149325,4.643284998933536,3,2.19500732421875,2.345001220703125,6.172508239746094,13.495010375976562,29.170013427734432,3,0.06168764076466493,-1.6853186848833288,436.0400085449219,2.703704899768181,443.1199951171875,-1.04490939509383,441.7900085449219,0.06168764076466493
9980,2023-03-24,436.3500061035156,437.7200012207031,428.67999267578125,432.7300109863281,282100.0,0.007387769253428544,1.8427765302009558,-4.1136079900124844,44.51836981960691,49.783266132788505,-0.24786709482884817,0.040667054913342326,3.081637387251078,6.660856467956023,20.13928064975072,9.040008544921875,-2.1623198130751007,-0.02099304199219887,-9.28815175875036,9.246165674765962,-4.654572400371308,4.61258631638691,-8.660313442109384,45.091175921806,-1.31195059474328,4.63357935837908,3,-0.100006103515625,-0.855010986328125,2.9724960327148438,10.294998168945312,22.529998779296875,4,0.0495244300430604,-1.173910159022908,433.1499938964844,-1.6853186848833288,436.0400085449219,2.703704899768181,443.1199951171875,0.0495244300430604
9981,2023-03-27,440.67999267578125,441.7300109863281,437.1099853515625,437.6300048828125,266300.0,0.009923195855847888,-1.2591664055155123,0.842539200809307,53.262864049481884,49.79816938875421,-3.3954659997500016,-4.176608072468753,-1.453008493341713,2.5641820879232,19.847314989877013,5.3800048828125,-1.5992948762649917,4.101493835449219,-5.364368570068166,13.567356240966603,-0.6314373673094451,8.834425038207883,-12.270287623175022,70.54669671178195,23.344691633224343,4.7329312027586825,3,-4.42999267578125,-5.18499755859375,-1.3574905395507812,5.9650115966796875,17.33001708984375,0,0.014386848605026481,1.8427765302009558,436.3500061035156,-1.173910159022908,433.1499938964844,-1.6853186848833288,436.0400085449219,0.014386848605026481
9982,2023-03-28,443.6300048828125,445.9700012207031,436.5400085449219,436.55999755859375,478500.0,0.006694227684626464,-1.6526053738518327,2.3180444657901584,53.13073687334364,50.49929818670958,-6.761833752761163,-7.083394167237259,-4.664340327166997,-0.14449148492025188,19.441477679795693,9.42999267578125,0.11181264396213919,6.793505859374989,-3.1582386790773853,16.745250397827363,1.81763359014883,11.769378128601147,-14.95001220703125,86.46619328260606,39.7406618140333,4.975872269226187,3,-6.725006103515625,-8.135009765625,-4.480003356933594,3.0149993896484375,14.29998779296875,1,-0.009016522678750305,-1.2591664055155123,440.67999267578125,1.8427765302009558,436.3500061035156,-1.173910159022908,433.1499938964844,-0.009016522678750305
9983,2023-03-29,465.1499938964844,467.8500061035156,456.739990234375,457.5499877929688,758000.0,0.04850886724705772,-1.4099814312808445,1.074964389001589,67.6780495577151,52.42164722749147,-25.857473776922518,-27.1597783538391,-26.07073118301605,-21.09660352400067,18.713244098517716,24.220001220703125,1.6286946115245655,26.51299591064452,10.966739079919307,42.05925274136973,18.739867495281942,34.2861243260071,-35.43260070800784,93.10694081835697,39.17994755134194,7.773128415362592,3,-16.884994506835938,-18.724990844726562,-25.447494506835938,-18.504989624023438,1.220001220703125,2,-0.030807238009885052,-1.6526053738518327,443.6300048828125,-1.2591664055155123,440.67999267578125,1.8427765302009558,436.3500061035156,-0.030807238009885052
9984,2023-03-30,467.6400146484375,469.0199890136719,462.42999267578125,467.1600036621094,447100.0,0.0053531565830939876,3.067949551178803,0.06315928958347602,73.4557797086091,55.29739350864374,-26.06750631496095,-28.565745480718988,-28.200850003914866,-22.920742816644236,17.94052604300316,6.589996337890625,1.9488055019739363,27.385015869140602,7.250959973308852,47.51907176497235,17.3179879212247,37.452043817056506,-34.87201242675786,96.57914107459105,35.23995176370056,10.067027947915888,3,-18.790023803710938,-20.630020141601562,-27.937515258789062,-20.995010375976562,-7.4000244140625,3,-0.025382827095515537,-1.4099814312808445,465.1499938964844,-1.6526053738518327,443.6300048828125,-1.2591664055155123,440.67999267578125,-0.025382827095515537
9985,2023-03-31,462.67999267578125,465.8699951171875,460.3900146484375,463.3699951171875,577600.0,-0.01060649605954933,-1.0797053611757756,-1.4374721851357366,68.44424050650825,57.13087710650125,-18.341061617898276,-23.15220551536595,-22.588775026045653,-17.31213156068293,18.041132628815422,7.25,3.5298804994084207,21.383494567871082,-1.1142146406182292,43.881203776360394,10.134639963626455,32.63234917211571,-26.286791774902383,80.4802951036546,14.297486673641473,11.248854604244654,3,-13.830001831054688,-15.669998168945312,-23.73499298095703,-16.034988403320312,-1.139984130859375,4,-0.0007780439121228833,3.067949551178803,467.6400146484375,-1.4099814312808445,465.1499938964844,-1.6526053738518327,443.6300048828125,-0.0007780439121228833
9986,2023-04-03,460.8599853515625,461.5299987792969,455.92999267578125,459.7099914550781,361000.0,-0.0039336201111555,3.4979593837706666,-1.6666519239274658,62.378536563765884,57.50334449357865,-15.121712934083689,-21.134364106731482,-20.413270917866214,-14.99475024389028,18.246681444547136,6.75,4.64416862062086,18.74998779296874,-5.3674666579283326,42.86744224386581,6.691260567520203,30.808715018417274,-21.20410563940436,74.87682090831191,11.253191292027168,12.058727225448541,4,-12.009994506835938,-13.849990844726562,-23.379981994628906,-14.214981079101562,12.170013427734375,0,-0.004296273340458456,-1.0797053611757756,462.67999267578125,3.067949551178803,467.6400146484375,-1.4099814312808445,465.1499938964844,-0.004296273340458456
9987,2023-04-04,454.9100036621094,461.989990234375,452.5799865722656,460.2999877929688,317500.0,-0.012910605994387314,1.1459556328838625,-4.686967598121218,65.30585467453427,59.15012570686443,-8.184086137982945,-14.439301738334734,-14.208932481039199,-8.755137414330818,17.61088970276105,9.410003662109375,6.257487358509593,11.857005310058582,-12.733007945728843,36.44701856584601,-0.4380013178351305,24.152011937952295,-12.31771301979984,14.172851239822833,-50.32769326094099,12.295006627893725,4,-6.0600128173828125,-7.9000091552734375,-17.925003051757812,-8.264999389648438,19.32000732421875,1,0.0068145481052515056,3.4979593837706666,460.8599853515625,-1.0797053611757756,462.67999267578125,3.067949551178803,467.6400146484375,0.0068145481052515056
9988,2023-04-05,451.739990234375,457.4599914550781,450.45001220703125,452.989990234375,331700.0,-0.006968440795355524,-2.660605577689243,0.2319116289866864,60.953418316679844,61.01420556336055,-2.8528329861359225,-10.837288806692925,-10.895781558264673,-5.135507118857674,16.855662955885926,7.009979248046875,6.795047330655223,8.05999298095702,-16.754825787388086,32.874811749302125,-4.3474164032155045,20.467402365129544,-6.504929754929208,6.946578559443617,-55.854230623542,12.407409384172544,4,-2.8899993896484375,-4.7299957275390625,-13.419990539550781,-5.0949859619140625,22.6199951171875,2,0.013702577976757668,1.1459556328838625,454.9100036621094,3.4979593837706666,460.8599853515625,-1.0797053611757756,462.67999267578125,0.013702577976757668
9989,2023-04-06,451.7300109863281,452.9599914550781,449.5700073242188,451.5,238900.0,-2.2090689915876816e-05,1.5204606046854192,-0.1840087890625,63.42566236418903,63.11501584609189,0.07810068648041124,-9.962987693825312,-10.631187953146537,-5.062280408813649,16.5330466445673,3.389984130859318,6.623147576186511,7.177012634277332,-17.47186560460011,31.825890873154776,-5.147426485161418,19.501451753716083,-4.116457653459747,13.25156613332604,-49.9132429647366,12.324439119438724,4,1.04998779296875,-4.7200164794921875,-14.490013122558594,-6.350006103515625,17.329986572265625,3,0.03240870381601124,-2.660605577689243,451.739990234375,1.1459556328838625,454.9100036621094,3.4979593837706666,460.8599853515625,0.03240870381601124
9990,2023-04-10,450.010009765625,450.1600036621094,447.0899963378906,449.3800048828125,289000.0,-0.003807586786070738,5.602218284439194,2.739020830569192,56.480605077504144,63.472542626983255,4.40251711705514,-6.886190972761369,-8.80735340974337,-3.2780123120844564,15.366820642699233,4.6400146484375,7.844588020848732,4.371510314941418,-19.150020968892818,27.893041598775653,-7.389255326975729,16.132275956858564,19.009979248046875,19.597413582990438,-38.21399542235113,11.760765641917128,4,2.769989013671875,-3.0000152587890625,-12.965019226074219,-6.1500091552734375,15.949981689453125,0,0.02273278426423886,1.5204606046854192,451.7300109863281,-2.660605577689243,451.739990234375,1.1459556328838625,454.9100036621094,0.02273278426423886
9991,2023-04-11,450.260009765625,455.0299987792969,449.3999938964844,453.0400085449219,334600.0,0.000555543198095032,-1.5022074231809952,-4.412662274752955,55.72666953207379,63.76097958906438,6.31884580065298,-5.911347236639472,-8.825325152301957,-3.4619589030686484,14.144298767030433,5.6300048828125,10.048506212119094,3.6515090942382926,-18.88329389532595,26.186312083802534,-7.615892400543828,14.918910589020413,18.321379394531277,21.275266619285887,-31.561486131386893,11.267401494782126,4,7.79498291015625,-3.2500152587890625,-13.585014343261719,-6.4000091552734375,15.079986572265625,1,0.02505218881234539,5.602218284439194,450.010009765625,1.5204606046854192,451.7300109863281,-2.660605577689243,451.739990234375,0.02505218881234539
9992,2023-04-12,453.9400024414063,456.989990234375,451.6600036621094,452.239990234375,269400.0,0.008173039123987147,-2.7272824277604677,-0.611515450902924,65.18492016193883,63.4839652117559,4.755183126566976,-9.097715203375685,-12.186091800894076,-7.068677936060567,13.994516551984654,6.72998046875,12.281509717478457,6.722001647949298,-15.918662624905608,29.362665920804204,-4.598330488478155,18.04233378437675,14.211558862304685,66.05602052948225,11.836647641863465,11.320332136427458,4,4.114990234374943,-6.930007934570369,-16.795013427734432,-10.080001831054744,18.260009765624943,2,0.04205400765568057,-1.5022074231809952,450.260009765625,5.602218284439194,450.010009765625,1.5204606046854192,451.7300109863281,0.04205400765568057
9993,2023-04-13,459.7799987792969,460.4100036621094,452.6700134277344,455.2699890136719,379600.0,0.012865128225055145,1.6828298214436828,2.6529278713243647,71.51397526247379,63.268209162185315,-2.15307200251317,-13.467033169629417,-17.88065049693148,-12.815067785256815,13.429475643544041,7.739990234375,13.723679806436337,11.18999786376952,-10.975169517881113,33.35516524542015,0.10741417294423172,22.272581554594808,7.950331225097727,95.27023621325635,35.80082865163365,11.082583690825308,4,-3.3000030517578125,-12.770004272460938,-22.595008850097656,-15.919998168945312,10.70001220703125,3,0.031428100929565606,-2.7272824277604677,453.9400024414063,-1.5022074231809952,450.260009765625,5.602218284439194,450.010009765625,0.031428100929565606
9994,2023-04-14,458.6099853515625,461.1000061035156,455.6099853515625,458.0899963378906,302800.0,-0.002544724500501805,-1.0036531918092766,0.11529664916364424,68.59336230106354,63.28477825046923,-2.6805627622787256,-11.052221755037294,-16.66025967234725,-11.518501073822563,12.858562343000068,5.490020751953125,15.09095345723432,8.869984436035168,-12.841612504316743,30.581581376387078,-1.9858140341407875,19.725782906211123,8.707537979502035,82.2268449943365,20.073732234099225,10.855798470175962,4,-4.0699920654296875,-11.599990844726562,-21.42499542236328,-14.749984741210938,13.010009765625,4,0.034342906833845666,1.6828298214436828,459.7799987792969,-2.7272824277604677,453.9400024414063,-1.5022074231809952,450.260009765625,0.034342906833845666
9995,2023-04-17,461.9800109863281,462.6499938964844,457.510009765625,461.45001220703125,314300.0,0.0073483477080906745,4.497413300693594,1.0192499559833323,68.08149273822212,63.918440047631044,-6.8842781081434055,-12.773455809446432,-19.889740860984602,-14.838331973540733,12.569940878219885,5.139984130859375,13.31169704842074,10.777510070800759,-10.031490068148628,31.586510209750145,0.3730100013260653,21.18201014027545,4.932961804872946,94.94352520636792,32.45374720125247,10.404500069474688,4,-7.110015869140625,-14.970016479492188,-24.795021057128906,-18.135009765625,-1.4000244140625,0,0.015325309329184744,-1.0036531918092766,458.6099853515625,1.6828298214436828,459.7799987792969,-2.7272824277604677,453.9400024414063,0.015325309329184744
9996,2023-04-18,459.8800048828125,467.510009765625,458.7799987792969,465.7099914550781,372400.0,-0.004545664430441687,-1.1743492686041341,-11.0,63.99654292118954,63.772960963926074,-5.518198540771095,-9.748515763086289,-17.59364672387875,-12.70446359072622,12.815336738663612,8.730010986328125,10.628970183078195,7.773004150390648,-12.88542334526801,28.431431646049305,-2.5562095974386807,18.102217898219976,-12.790008544921875,51.86118646906943,-7.281964224921758,10.32921374782933,4,-2.5800018310546875,-12.870010375976562,-22.83251190185547,-16.035003662109375,2.410003662109375,1,0.013220810880470779,4.497413300693594,461.9800109863281,-1.0036531918092766,458.6099853515625,1.6828298214436828,459.7799987792969,0.013220810880470779
9997,2023-04-19,454.3299865722656,459.7799987792969,454.1199951171875,458.1900024414063,278800.0,-0.012068405348393263,-1.6448622786940184,0.6620968712867238,37.14355128800185,61.12742018296185,-0.06605433020735063,-3.494792414394851,-11.794833749056465,-7.242886430298029,13.337430779725912,5.760009765625,8.493891252987453,1.6624862670898324,-18.57324386819488,21.898216402374544,-8.455378800552523,11.780351334732188,-6.831589965820285,11.185805621076053,-41.85755680618796,10.117865067642356,4,2.9700164794921875,-6.4149932861328125,-18.212486267089844,-10.4849853515625,9.870025634765625,2,0.024233508883468202,-1.1743492686041341,459.8800048828125,4.497413300693594,461.9800109863281,-1.0036531918092766,458.6099853515625,0.024233508883468202
9998,2023-04-20,458.8900146484375,460.75,451.5,451.6300048828125,290000.0,0.010036819516526796,-1.4600999935069152,-1.8808238131003399,40.09061940540952,58.53463763198634,-3.917118387029518,-6.593220523035086,-16.182059499111915,-11.867014345301698,13.386471737419745,9.25,7.283017786952655,5.080014038085949,-13.733154589411413,23.89318266558331,-4.326570275662732,14.48659835183463,-10.991385778808592,46.158714183326474,-1.320755118842463,9.406584313748679,4,-1.5900115966796875,-10.975021362304688,-22.77251434326172,-15.045013427734375,9.829986572265625,3,0.02900476613942171,-1.6448622786940184,454.3299865722656,-1.1743492686041341,459.8800048828125,4.497413300693594,461.9800109863281,0.02900476613942171
9999,2023-04-21,459.8699951171875,461.1099853515625,457.5199890136719,458.20001220703125,234600.0,0.002135545419311047,-1.3696116348400613,0.2300248848236204,46.502371814156746,57.42594504716997,-4.046552821383841,-5.764306195701693,-16.86661283503861,-12.91993820991297,12.754503605363793,3.589996337890625,6.273006123927246,4.72399444580077,-11.533036249130703,20.981025140732243,-3.4045209016649665,12.852509793266506,-11.579138629638692,52.279762721685955,8.60394133415361,8.128515347465727,4,-1.4149932861328125,-11.44000244140625,-23.75249481201172,-18.669998168945312,11.720001220703125,4,0.02307177241784797,-1.4600999935069152,458.8900146484375,-1.6448622786940184,454.3299865722656,-1.1743492686041341,459.8800048828125,0.02307177241784797
10000,2023-04-24,457.9599914550781,461.6000061035156,456.8900146484375,460.6199951171875,364200.0,-0.004153355692672833,1.038946026461632,-1.5928328642958955,46.39842151661448,56.38947304545226,-0.9948725330168031,-2.2686416364775823,-14.62441471919351,-11.063908577456516,12.025445490141621,4.709991455078125,5.845099020679811,1.733491516113304,-11.929073799886112,15.39605683211272,-5.0977911418863755,8.564774174112983,-9.284751901967809,40.349703402107444,0.5949623261359918,6.831282657999704,4,1.545013427734375,-9.110000610351562,-21.842491149902344,-18.714996337890625,14.180023193359375,0,0.02982794112365017,-1.3696116348400613,459.8699951171875,-1.4600999935069152,458.8900146484375,-1.6448622786940184,454.3299865722656,0.02982794112365017
10001,2023-04-25,447.0199890136719,455.2699890136719,446.1300048828125,455.2699890136719,385500.0,-0.023888554995047828,1.2157537286931819,3.101499489462272,41.28176352921658,53.73356675292757,10.546251202819576,9.666286497084911,-3.626267007692263,-0.18376370582950585,11.804079003232268,11.829986572265625,4.969605320561641,-9.523510742187511,-21.901064364700346,2.8540428803253235,-15.712287553443957,-3.3347339309310655,20.490020751953125,5.752967424904472,-35.69945925074376,6.188776811256427,4,9.800018310546875,1.8300018310546875,-10.902488708496094,-8.034988403320312,28.980010986328125,1,0.030334208518310923,1.038946026461632,457.9599914550781,-1.3696116348400613,459.8699951171875,-1.4600999935069152,458.8900146484375,0.030334208518310923
10002,2023-04-26,439.6300048828125,443.42999267578125,438.5899963378906,442.5199890136719,381400.0,-0.016531663711873423,1.0552038720462364,0.3503011067708333,37.76028140063688,49.983156323834585,17.53710825163745,17.64595282337598,3.571808268866107,6.9257071513150095,12.431954447661472,8.42999267578125,4.693247830606595,-16.713494873046898,-30.06088704061625,-3.3661027054775445,-23.387190956831546,-10.03979878926225,27.45240478515626,4.519809228745133,-39.59142319890919,6.6736960837846695,4,13.419998168945312,9.219985961914062,-4.120002746582031,-0.9550018310546875,41.92999267578125,2,0.051543351023435324,1.2157537286931819,447.0199890136719,1.038946026461632,457.9599914550781,-1.3696116348400613,459.8699951171875,0.051543351023435324
10003,2023-04-27,450.8200073242188,452.0,440.010009765625,442.8599853515625,335000.0,0.02545322729823485,1.3236398691766766,-2.754347986779183,49.249791559846905,47.83387068592163,5.523305685025889,5.615234617208614,-7.525420944794178,-4.493285275708558,11.461781013677342,12.3699951171875,4.744883777179211,-4.80699310302731,-17.694468645226323,8.080482439171703,-11.250730874126816,1.6367446680721969,15.122705810546847,53.150829186516816,4.923891319497443,6.443737771099497,4,2.2299957275390057,-1.9700164794922443,-14.777503967285213,-12.200012207031307,33.42999267578119,3,0.02967926149113853,1.0552038720462364,439.6300048828125,1.2157537286931819,447.0199890136719,1.038946026461632,457.9599914550781,0.02967926149113853
10004,2023-04-28,455.7699890136719,458.2900085449219,451.739990234375,451.739990234375,285700.0,0.010979951220073447,-2.2506304191435387,0.5062798561537186,54.50843460867248,46.325753115971665,0.1431598953406592,-0.2841857497566025,-12.373488482018502,-9.64707495779146,10.341776873770666,7.470001220703068,3.9818718005595315,0.7364898681640852,-10.849131278394111,12.322111014722282,-5.056320705115013,6.5293004414431834,9.078615449218773,74.6631263992191,21.872292621367677,5.792810573279102,4,-2.7199859619140625,-6.9199981689453125,-20.222488403320312,-17.149993896484375,28.83001708984375,4,0.02841348162272883,1.3236398691766766,450.8200073242188,1.0552038720462364,439.6300048828125,1.2157537286931819,447.0199890136719,0.02841348162272883
10005,2023-05-01,462.3200073242188,462.6499938964844,454.70001220703125,454.70001220703125,312900.0,0.014371324282938858,-1.0866107043878057,1.8908182196812076,58.59218319229802,45.725268701650386,-7.100222294490777,-7.233417111504309,-18.637960974612497,-16.315064896974718,9.565358621533768,7.949981689453125,2.3543307322049714,7.304507446289108,-4.2321096906201205,18.841124583198336,1.5361988778345221,13.072816014743694,1.4782528136718156,98.628484597881,40.122315960424345,5.768308568454611,5,-11.700012207031307,-13.470016479492244,-26.900009155273494,-23.700012207031307,14.739990234374943,0,0.020051022812800134,-2.2506304191435387,455.7699890136719,1.3236398691766766,450.8200073242188,1.0552038720462364,439.6300048828125,0.020051022812800134
10006,2023-05-02,458.8800048828125,462.6400146484375,454.70001220703125,462.1000061035156,352600.0,-0.007440738853842999,2.693008665535865,-0.4225726094548452,53.53159705314081,47.54616267555472,-4.265556060428537,-4.1627835234758095,-15.03483108078683,-12.90581812559492,9.292825385317192,7.94000244140625,0.9311983256955614,3.963504028320301,-7.394541239248326,15.321549295888929,-1.7155186054640126,9.642526662104615,3.9099247030781044,84.33088363998894,25.673477861467383,5.679022633784322,5,-8.260009765625,-6.100006103515625,-23.00750732421875,-20.260009765625,24.269989013671875,1,0.028896464488600504,-1.0866107043878057,462.3200073242188,-2.2506304191435387,455.7699890136719,1.3236398691766766,450.8200073242188,0.028896464488600504
10007,2023-05-03,458.010009765625,463.8500061035156,457.6400146484375,460.510009765625,271700.0,-0.0018959098412005826,-2.8333396126893224,0.7763972211954925,48.63784260610568,48.49585414229873,-3.149898709834531,-3.213387882627444,-13.737977965505479,-12.082488271865145,9.43830429157698,6.209991455078125,-0.7929412728230432,2.938508605957054,-8.503463221746472,14.38048043366058,-2.7824773078947374,8.659494519808845,-19.420013427734375,75.50336730291902,20.59003577693006,5.720985913851767,5,-6.790008544921875,-5.230010986328125,-22.13751220703125,-19.3900146484375,22.41998291015625,2,0.03927859621142549,2.693008665535865,458.8800048828125,-1.0866107043878057,462.3200073242188,-2.2506304191435387,455.7699890136719,0.03927859621142549
10008,2023-05-04,457.92999267578125,463.4200134277344,456.5799865722656,459.3500061035156,307300.0,-0.0001747059848860033,-2.3203807266397543,0.56800537109375,49.46775831708247,48.8253415315127,-3.5988380541886045,-2.7888392028205544,-13.283194840744272,-12.079774645933014,9.78911626294878,6.84002685546875,-2.142732554649001,2.5489913940429574,-8.84833164247874,13.946314430564655,-3.1496701242178915,8.247652912303806,-18.834796142578114,51.11473435125661,-0.32942676907790513,5.698661518260845,5,-6.709991455078125,-4.125,-21.729995727539062,-19.654998779296875,26.600006103515625,3,0.051601784684897734,-2.8333396126893224,458.010009765625,2.693008665535865,458.8800048828125,-1.0866107043878057,462.3200073242188,0.051601784684897734
10009,2023-05-05,466.3699951171875,467.8599853515625,458.989990234375,460.55999755859375,307300.0,0.01843077015351091,1.018206436829497,-4.091508886548753,53.18345279958217,49.579233896286894,-12.314895057044623,-10.620324417302413,-21.229413151963172,-20.521961968640426,10.419313747785026,9.92999267578125,-1.2039573413676408,10.256994628906227,-2.0010374747280366,22.51502673254049,4.127978577089095,16.38601068072336,-26.779702392578088,88.67786265206644,40.970695216766615,6.129016051817134,5,-13.145004272460938,-12.56500244140625,-19.024993896484375,-20.914993286132812,16.899993896484375,4,0.0383386690181895,-2.3203807266397543,457.92999267578125,-2.8333396126893224,458.010009765625,2.693008665535865,458.8800048828125,0.0383386690181895
10010,2023-05-08,460.239990234375,466.6199951171875,459.6000061035156,465.25,325700.0,-0.013144080766328448,-1.2321187715297657,-0.8623084115094914,50.24663273968077,50.57533047522735,-6.512298401926728,-3.8837405028040166,-14.598007642827497,-14.493040087603504,11.372358912708764,7.019989013671875,-0.8469364336672811,3.6154907226562614,-8.422036922514565,15.653018367827087,-2.4032730999291516,9.634254545241674,-19.51890980468744,42.09718337948083,-4.874491954420556,6.018763822585418,5,-7.0149993896484375,-7.0149993896484375,-12.30999755859375,-14.199996948242188,25.850006103515625,0,0.05292894226061362,1.018206436829497,466.3699951171875,-2.3203807266397543,457.92999267578125,-2.8333396126893224,458.010009765625,0.05292894226061362
10011,2023-05-09,461.5400085449219,463.6199951171875,456.5700073242188,458.8399963378906,398500.0,0.0028246530899778133,1.0553944160720157,-0.538923541737732,55.24517504637798,52.51809643586525,-6.186642271095195,-4.527486867795005,-15.419538087604224,-15.96744381508097,11.696744353129787,7.049987792968693,-0.9089855791656873,4.351509094238281,-7.485795202313511,16.188813390790074,-1.567143054037615,10.270161242514178,-19.733371918359296,44.02135423705878,-7.168126075502087,5.918652148275884,5,-7.605010986328125,-8.315017700195312,-13.610015869140625,-15.500015258789062,30.839996337890625,1,0.03362653015196049,-1.2321187715297657,460.239990234375,1.018206436829497,466.3699951171875,-2.3203807266397543,457.92999267578125,0.03362653015196049
10012,2023-05-10,473.0299987792969,473.3699951171875,462.8699951171875,464.8500061035156,388600.0,0.0248948953972572,1.3702070789876137,3.0296132197029637,59.34442469366458,53.63972233962277,-13.902609632724761,-15.298326074441718,-26.350202028194758,-27.51663904801569,12.168473136626815,11.829986572265625,-0.5371929488410956,14.886999511718727,1.2159976083916604,28.558001415045794,8.051498560055222,21.722500463382232,-30.181228203734292,97.97621080395712,44.24394813080491,6.83550095166353,5,-10.475006103515625,-17.050003051757812,-25.100006103515625,-26.990005493164062,18.329986572265625,2,0.021393981657195527,1.0553944160720157,461.5400085449219,-1.2321187715297657,460.239990234375,1.018206436829497,466.3699951171875,0.021393981657195527
10013,2023-05-11,474.2300109863281,475.25,470.2900085449219,473.7099914550781,401000.0,0.0025368627996702475,2.874997019764919,0.06357212675625462,59.462314951072536,54.19015348877833,-12.776255802201774,-16.19036171342225,-26.664632227253946,-28.533644690793665,12.37123017262196,4.959991455078125,1.096873678875454,15.36451110839846,-0.08271264449871296,30.811734861295633,7.640899231949845,23.088122984847075,-29.549966938268028,94.5396712334138,38.94555488885422,7.723611876448594,5,-9.2550048828125,-17.310012817382812,-26.300018310546875,-28.190017700195312,10.209991455078182,3,0.013073786023280354,1.3702070789876137,473.0299987792969,1.0553944160720157,461.5400085449219,-1.2321187715297657,460.239990234375,0.013073786023280354
10014,2023-05-12,474.3599853515625,478.3900146484375,471.9100036621094,475.1400146484375,255200.0,0.00027407452549033096,-1.2816969514619443,-1.5,61.0661218256676,54.465035559152724,-11.166166099000861,-15.894821608180393,-26.087195812402,-28.49029330749221,12.609546095372304,6.480010986328125,3.774455997305836,14.706985473632812,-2.2203520877874325,31.634323035053058,6.24331669292269,23.170654254342935,-27.23434482734723,81.53057770790963,23.01639391898273,8.463668780710124,5,-7.814971923828125,-15.869979858398438,-26.42999267578125,-27.349990844726562,12.1400146484375,4,0.021439442073085235,2.874997019764919,474.2300109863281,1.3702070789876137,473.0299987792969,1.0553944160720157,461.5400085449219,0.021439442073085235
10015,2023-05-15,469.05999755859375,474.3399963378906,467.70001220703125,474.3399963378906,228100.0,-0.011172923426584491,1.5151460855995145,6.76897496087637,66.09699919359761,55.86119135253682,-5.374783327235264,-10.579646956328702,-20.338601660452355,-23.01777762139801,12.4913716149934,6.65997314453125,5.003501226113428,9.052998352050793,-8.368164879000972,26.474161583102557,0.34241673652491045,17.763579967576675,-18.807919621956273,57.24099927552234,-7.61883606722715,8.71058161552589,5,-1.579986572265625,-10.569992065429688,-19.165000915527344,-22.050003051757812,18.209991455078125,0,0.03029461375738629,-1.2816969514619443,474.3599853515625,2.874997019764919,474.2300109863281,1.3702070789876137,473.0299987792969,0.03029461375738629
10016,2023-05-16,465.9599914550781,469.6499938964844,460.0,467.4599914550781,286300.0,-0.006608975652690141,2.2823081234819074,0.2840909747709736,70.51580260452752,58.29207579680592,-1.3017599790196073,-7.3791200611499335,-16.905093837391746,-19.76838422877512,11.541730386144978,9.649993896484375,5.48443073426256,5.648992919921852,-11.973863571464108,23.271849411307812,-3.1624353257711277,14.460421165614832,-12.89411984726064,32.408845610052374,-38.42778517101696,8.81142824569299,5,1.52001953125,-7.4699859619140625,-16.06499481201172,-18.949996948242188,16.6300048828125,1,0.04320114441575007,1.5151460855995145,469.05999755859375,-1.2816969514619443,474.3599853515625,2.874997019764919,474.2300109863281,0.04320114441575007
10017,2023-05-17,465.3399963378906,469.75,462.8900146484375,468.4700012207031,262000.0,-0.0013305758617846442,1.4112416197371949,2.086669921875,63.54476432859905,59.85618757586331,0.5222593568361731,-6.210400870383978,-15.676613193430967,-19.327618840861362,11.211621113659762,6.8599853515625,5.108637612456505,4.478497314453136,-13.04526931921589,22.002263948122163,-4.283386002381405,13.240380631287678,-9.741710426011139,29.037477348308343,-42.21719474134936,8.761883316834528,5,2.1400146484375,-6.8499908447265625,-12.807502746582031,-18.330001831054688,20.029998779296875,2,0.05810806884798203,2.2823081234819074,465.9599914550781,1.5151460855995145,469.05999755859375,-1.2816969514619443,474.3599853515625,0.05810806884798203
10018,2023-05-18,472.20001220703125,472.6700134277344,462.3200073242188,464.1499938964844,336700.0,0.014741943359967369,1.302554440993249,-2.571886821886822,64.79914544246054,61.14682009173868,-4.582590774103153,-12.671829308915278,-21.937434137147648,-26.138943725064223,11.325248255943693,10.350006103515568,5.635818362972373,10.673013305664085,-7.533166759715186,28.879193371043357,1.5699232729744494,19.77610333835372,-14.322553421495968,66.34041592820492,-4.2979169807600925,9.103090032689638,5,-4.720001220703125,-13.710006713867188,-19.667518615722656,-25.190017700195312,18.989990234375057,3,0.04057596918513151,1.4112416197371949,465.3399963378906,2.2823081234819074,465.9599914550781,1.5151460855995145,469.05999755859375,0.04057596918513151
10019,2023-05-19,470.4800109863281,476.8200073242188,468.7799987792969,474.2900085449219,277200.0,-0.0036425268450628323,-1.2302313572450614,-0.47329054563789175,58.050512951598755,62.01391789306291,-2.4789623528352536,-10.662888382012738,-19.46693675541212,-24.455443051132022,11.54906876649497,8.040008544921932,6.695514016468792,8.422511291503895,-10.194067945053348,27.039090528061138,-0.885778326774755,17.730800909782545,-10.551296614502633,62.30681583139478,-4.593041884517156,9.308289618278625,5,-3.0,-11.990005493164062,-18.735015869140625,-23.470016479492188,18.8599853515625,4,0.029671805664627682,1.302554440993249,472.20001220703125,1.4112416197371949,465.3399963378906,2.2823081234819074,465.9599914550781,0.029671805664627682
10020,2023-05-22,471.6199951171875,476.2699890136719,469.55999755859375,473.1000061035156,286900.0,0.0024230235169173664,-1.3964229077770693,0.3884545760376784,63.16658634619217,62.89407470415337,-2.0505720619005956,-11.306729672494043,-19.635243976661684,-25.654250670065494,11.875052261989799,6.709991455078125,7.835822587896587,8.879495239257835,-10.102839022741591,27.86182950125726,-0.611671891741878,18.37066237025755,-9.84515071770079,69.08436419320752,4.208091860426734,9.491167130999703,5,-2.42498779296875,-13.129989624023438,-20.845001220703125,-24.610000610351562,18.410003662109375,0,0.03155083549652127,-1.2302313572450614,470.4800109863281,1.302554440993249,472.20001220703125,1.4112416197371949,465.3399963378906,0.03155083549652127
10021,2023-05-23,460.5799865722656,470.260009765625,460.2799987792969,470.260009765625,262000.0,-0.023408694837416033,1.0619808004539795,6.540507660267646,52.19468488721008,62.09965917010287,9.87767988195128,0.8445476651295394,-7.8143395123242385,-14.610282549635485,11.97512325816145,11.339996337890625,7.821326943156066,-2.8385131835937614,-20.369853516561193,14.69282714937367,-11.604183350077449,5.927156982889926,17.810028076171875,1.8137100241151414,-59.16878669829762,8.76567016648371,5,8.615020751953125,-2.0899810791015625,-9.639991760253906,-13.569992065429688,36.5,1,0.057948680401940456,-1.3964229077770693,471.6199951171875,-1.2302313572450614,470.4800109863281,1.302554440993249,472.20001220703125,0.057948680401940456
10022,2023-05-24,462.2900085449219,464.7099914550781,458.0,459.1199951171875,268400.0,0.003712757875961037,-1.4805866591453956,-0.32747994136099245,53.622477724154265,61.45078836711195,7.245968354925424,0.968873814979645,-9.058566011616335,-16.40072696146467,11.289997174789052,6.709991455078125,8.589971245738866,-2.2614913940429915,-15.7920393790086,11.269056590922617,-9.026765386525824,4.503782598439841,15.73780578613281,22.79493557582846,-37.806715877443175,6.765273992482811,5,5.904998779296875,-3.8000030517578125,-10.135009765625,-15.280014038085938,25.139984130859375,2,0.04391180301919961,1.0619808004539795,460.5799865722656,-1.3964229077770693,471.6199951171875,-1.2302313572450614,470.4800109863281,0.04391180301919961
10023,2023-05-25,464.20001220703125,465.4400024414063,458.3200073242188,460.95001220703125,336900.0,0.004131613547351254,1.4851725607157582,1.0252322503008424,47.97764965267428,59.9965136812238,4.20588100265519,0.11875097452423233,-10.167617141709798,-18.295757773549667,11.569071156361716,7.1199951171875,8.947950734482788,-1.0204879760742074,-12.91677788279543,10.875801930647015,-6.968632929434818,4.927656977286404,13.02668955078127,32.9437289806613,-23.11065714640722,5.948144953360611,5,3.209991455078125,-5.7100067138671875,-11.592514038085938,-17.190017700195312,22.55999755859375,3,0.04560530450980371,-1.4805866591453956,462.2900085449219,1.0619808004539795,460.5799865722656,-1.3964229077770693,471.6199951171875,0.04560530450980371
10024,2023-05-26,468.7200012207031,470.6499938964844,462.2799987792969,464.0,263600.0,0.00973715832574329,-1.0514684707932698,1.4523080679086537,58.14758800338015,59.113245771199644,-1.3390937763716693,-3.5640415909756484,-13.923034697806202,-22.732344735151287,12.074428631600112,8.3699951171875,8.12294775505461,2.8520004272460824,-8.262497877391809,13.966498731883974,-2.705248725072863,8.409249579565028,7.7376324667968674,58.67546615753895,0.8202443032491971,5.557249152318951,5,-1.30999755859375,-10.229995727539062,-16.112503051757812,-21.710006713867188,18.05999755859375,4,0.04793907057984259,1.4851725607157582,464.20001220703125,-1.4805866591453956,462.2900085449219,1.0619808004539795,460.5799865722656,0.04793907057984259
10025,2023-05-30,471.5899963378906,474.1700134277344,467.30999755859375,470.3299865722656,236700.0,0.006123048109133444,1.1370619664213868,0.26695115249086737,59.37324243521345,57.87518353016475,-4.260505150025267,-6.012192225621504,-15.886500569866769,-25.419011658686202,12.317092915312868,6.860015869140625,7.199278457681203,5.258496093750011,-6.005173358030504,16.522165545530527,-0.3733386321402463,10.890330819640269,4.129332002109379,84.0444344627533,23.42975823610888,5.631834725890267,5,-4.17999267578125,-13.099990844726562,-18.147499084472656,-24.580001831054688,8.649993896484375,1,0.03763862706553733,-1.0514684707932698,468.7200012207031,1.4851725607157582,464.20001220703125,-1.4805866591453956,462.2900085449219,0.03763862706553733
10026,2023-05-31,472.1400146484375,473.5299987792969,465.5899963378906,471.17999267578125,820500.0,0.0011663061447826362,3.2460016972387233,0.7619162952916102,48.95713164894283,56.25433545464739,-4.293169857459134,-5.8160612902108255,-15.796983191667778,-25.616180824977164,12.4947490124557,7.94000244140625,6.0793219074549825,5.145513916015602,-5.828679244408647,16.119707076439852,-0.3415826641964941,10.632610496227699,2.8705405579624994,87.4459054201212,30.253616168550998,5.4870965802121185,5,-4.730010986328125,-13.650009155273438,-17.96251678466797,-25.130020141601562,17.3499755859375,2,0.03789126864025816,1.1370619664213868,471.5899963378906,-1.0514684707932698,468.7200012207031,1.4851725607157582,464.20001220703125,0.03789126864025816
10027,2023-06-01,476.0,477.6700134277344,469.5499877929688,473.510009765625,425700.0,0.0081755098737748,1.7855923952302488,2.5936804628393415,51.95233789761899,54.82691239410943,-7.243774204714782,-8.705513801242091,-19.002269649140203,-29.231572990796792,12.71428000812903,8.120025634765568,5.04595972285847,8.105999755859386,-2.7155411444900324,18.927540656208805,2.695229305684677,13.516770206034096,-18.0,91.36944237226385,37.294371299319266,5.410770450174704,6,-8.164993286132812,-17.509994506835938,-23.165000915527344,-28.990005493164062,16.75,3,0.04428568607618821,3.2460016972387233,472.1400146484375,1.1370619664213868,471.5899963378906,-1.0514684707932698,468.7200012207031,0.04428568607618821
10028,2023-06-02,481.55999755859375,482.05999755859375,474.25,476.8299865722656,453200.0,0.01168066713990279,1.7259974116030485,1.899610255907442,57.09220924136538,54.72043420408351,-12.668677845837124,-13.074793272229272,-23.601218134800206,-34.502103709093944,13.22912068729954,7.80999755859375,4.103365942121002,12.4844970703125,1.0983422305781687,23.87065191004683,6.791419650445334,18.177574490179666,-23.16659729003908,97.47219397948935,44.93390602181021,5.693077419867164,6,-11.529998779296875,-20.524993896484375,-30.610000610351562,-34.55000305175781,11.489990234375057,4,0.012189540549354394,1.7855923952302488,476.0,3.2460016972387233,472.1400146484375,1.1370619664213868,471.5899963378906,0.012189540549354394
10029,2023-06-05,484.25,485.6300048828125,481.1600036621094,482.760009765625,258000.0,0.00558601722535923,1.1035299862132353,0.31500777454465684,65.77361862870615,55.01010445769617,-14.751245746066047,-15.132436868978232,-25.185930625677088,-36.94249817549945,13.4329443688064,4.470001220703125,4.038301493408426,14.280499267578136,1.1193728796039295,27.441625655552343,7.699936073591061,20.86106246156521,-24.90993583984374,93.11375102600846,39.46962078860292,6.580563193987094,6,-12.43499755859375,-15.56500244140625,-33.30000305175781,-37.24000549316406,10.230010986328125,0,0.0051832932692308376,1.7259974116030485,481.55999755859375,1.7855923952302488,476.0,3.2460016972387233,472.1400146484375,0.0051832932692308376
10030,2023-06-06,484.6000061035156,486.2999877929688,480.5499877929688,483.8200073242188,334800.0,0.0007227797697793026,1.751221079222231,0.523492544650134,70.52863945450194,57.0472105207286,-14.601961266007436,-14.296887544305548,-24.506952733783578,-37.18187147722085,13.66923128700192,5.75,3.3770704121117205,13.412504577636696,-0.4476254534679356,27.272634608741328,6.48243956208438,20.342569593189012,-23.682545500000003,91.79149014551457,33.99637200544299,6.93006501555231,6,-12.45001220703125,-14.100006103515625,-33.65000915527344,-37.59001159667969,11.759979248046875,1,0.004498540339092694,1.1035299862132353,484.25,1.7259974116030485,481.55999755859375,1.7855923952302488,476.0,0.004498540339092694
10031,2023-06-07,477.05999755859375,486.1199951171875,475.70001220703125,484.8699951171875,435600.0,-0.015559241539322755,1.0213356697588785,-10.012833052937074,61.200298876065006,57.88919064871868,-5.004724164726099,-5.833637779038668,-16.14395009605721,-29.450525998540456,14.084013980056481,10.41998291015625,3.176097400821618,5.09649658203125,-8.216408175646734,18.409401339709234,-1.559955796807742,11.752948960870242,-14.111934779921853,44.83587919776085,-15.91128680994629,6.656452378838998,6,-4.749999999999943,-6.55999755859375,-27.32500457763672,-30.050003051757812,26.610015869140625,2,0.006665812878998922,1.751221079222231,484.6000061035156,1.1035299862132353,484.25,1.7259974116030485,481.55999755859375,0.006665812878998922
10032,2023-06-08,483.1499938964844,483.739990234375,475.0,475.4700012207031,275700.0,0.012765682239250564,-1.0278411102456986,-0.9833540430919279,60.62073501457206,59.29397791115177,-8.744088816136752,-11.727891072054945,-21.418319957024664,-35.354781549766585,13.522077684683603,8.739990234375,2.761530580139322,10.680493164062511,-3.541345479293909,24.902331807418932,3.5695738423843295,17.791412485740693,-18.333777116668728,73.85894533169187,13.248427297045595,7.110919321678196,6,-8.860000610351562,-11.714996337890568,-31.449996948242188,-36.13999938964844,20.58001708984375,3,0.013122211358754576,1.0213356697588785,477.05999755859375,1.751221079222231,484.6000061035156,1.1035299862132353,484.25,0.013122211358754576
10033,2023-06-09,480.42999267578125,482.70001220703125,477.5400085449219,481.1400146484375,313500.0,-0.005629724216214882,1.694506860448439,-0.09245086585763218,59.46715339912274,59.4405962884565,-3.8886930871248637,-8.979996144007487,-18.591242168015242,-32.39846312237677,12.763384266866346,5.6099853515625,3.8135729344623996,7.650492858886707,-6.996844570202711,22.297830287976126,0.32682414434202656,14.974161573431388,-13.895074214913336,48.05308443925891,-11.83299238004723,7.323668714544697,6,-4.4850006103515625,-8.994995117187443,-28.42999267578125,-33.41999816894531,23.6300048828125,4,0.025643709826694616,-1.0278411102456986,483.1499938964844,1.0213356697588785,477.05999755859375,1.751221079222231,484.6000061035156,0.025643709826694616
10034,2023-06-12,484.5299987792969,485.4800109863281,479.55999755859375,480.42999267578125,316200.0,0.008534034440023985,-1.0274031301439657,-5.774477778732915,61.6285302588907,59.69118382442064,-6.157761056564368,-12.942598504979117,-22.61459467974248,-36.12941044839147,11.7983228297574,5.920013427734375,4.872320307224072,11.241998291015648,-4.314291200625064,26.79828778265636,3.4638535451952635,19.020143036836032,-16.41387477186089,84.33636348905374,24.55572816647024,7.778144745820369,6,-8.585006713867188,-13.095001220703068,-32.01750183105469,-37.52000427246094,22.54998779296875,0,0.017584027893292165,1.694506860448439,480.42999267578125,-1.0278411102456986,483.1499938964844,1.0213356697588785,477.05999755859375,0.017584027893292165
10035,2023-06-13,483.2699890136719,485.7099914550781,481.5299987792969,485.5899963378906,311200.0,-0.00260047833735666,2.265622392294304,-0.5658546025649615,74.80863967668614,62.56357360528101,-3.4271057841065726,-11.134288396556087,-21.131091517877337,-34.33435100151621,11.38508784709347,4.17999267578125,6.316426301330068,9.27148895263673,-6.762416382073582,25.305394287347042,1.2545362852815742,17.288441619991886,-13.699155903393262,74.3704374554037,6.957581219658223,8.016952667355158,6,-5.345001220703068,-11.834991455078068,-29.75499725341797,-36.25999450683594,24.1500244140625,1,0.023196188936820406,-1.0274031301439657,484.5299987792969,1.694506860448439,480.42999267578125,-1.0278411102456986,483.1499938964844,0.023196188936820406
10036,2023-06-14,486.0899963378906,487.3999938964844,482.67999267578125,483.8200073242188,270300.0,0.0058352626654392115,-1.0747174620208593,-0.9784404514482404,75.40560861163343,65.16949257350483,-4.537362656449261,-13.037311533693355,-23.63155551216562,-36.74054402554077,11.990445400780272,4.720001220703125,6.9661195703633325,11.084996032714855,-5.346583819686259,27.51657588511597,2.869206106514298,19.300785958915412,-15.180830852996792,89.43549835967937,15.702184923967792,8.215789926200555,6,-5.2649993896484375,-14.104995727539062,-32.86500549316406,-39.08000183105469,24.480010986328182,2,0.021127752249674003,2.265622392294304,483.2699890136719,-1.0274031301439657,484.5299987792969,1.694506860448439,480.42999267578125,0.021127752249674003
10037,2023-06-15,492.3800048828125,494.2900085449219,484.9599914550781,486.0,290100.0,0.012940008213107923,-1.2056720703561818,2.810588440907267,77.5087614351475,67.43799837281395,-9.230171245398651,-18.12706708647363,-29.33052694682101,-42.59544099385823,12.866859119478596,9.33001708984375,7.56654856778448,16.023004150390648,-1.4752980673885645,33.52130636816986,7.273853041501013,24.772155259280282,-19.821756556759624,88.59699306203358,9.303206334537165,8.749151108889617,6,-7.7350006103515625,-16.235000610351562,-38.800010681152344,-45.37001037597656,24.070007324218636,3,0.022929461864741985,-1.0747174620208593,486.0899963378906,2.265622392294304,483.2699890136719,-1.0274031301439657,484.5299987792969,0.022929461864741985
10038,2023-06-16,491.3599853515625,497.70001220703125,489.5400085449219,497.70001220703125,626000.0,-0.002071610384529632,1.5741227436823104,-0.9937338563091935,73.72166240005218,68.32111434740796,-7.458135563954215,-16.4409691464582,-27.61694247374203,-41.18126278798968,13.594857123303985,8.160003662109375,8.905335284526245,14.044985961914051,-4.5581208682253305,32.64809279205343,4.74343254684436,23.346539376983742,-16.193925799245335,65.04949429015565,-16.156217247216006,9.301553415069678,6,-5.009979248046875,-13.509979248046875,-32.092491149902344,-42.17498779296875,25.1600341796875,4,0.02517507734357949,-1.2056720703561818,492.3800048828125,-1.0747174620208593,486.0899963378906,2.265622392294304,483.2699890136719,0.02517507734357949
10039,2023-06-20,484.4400024414063,489.1099853515625,483.2999877929688,488.239990234375,398100.0,-0.01408332610805707,1.0974803618054816,0.5993646209386192,62.41065644266899,67.41911623498207,-0.5681092148262792,-8.876623949704765,-20.069183910903064,-33.849549776308606,13.589466608315432,8.059997558593693,9.738333452597999,6.427003479003986,-12.143848365966392,24.997855323974363,-2.8584224434812313,15.712429401489203,-6.119189517429163,17.996297128104246,-60.254052541274106,9.285425922485196,6,1.9100036621093182,-6.589996337890682,-23.492500305175838,-34.31500244140631,20.1099853515625,1,0.04050036127964174,1.5741227436823104,491.3599853515625,-1.2056720703561818,492.3800048828125,-1.0747174620208593,486.0899963378906,0.04050036127964174
10040,2023-06-21,486.5,490.1600036621094,480.92999267578125,482.8800048828125,471200.0,0.004252327529130628,-1.4547837802740082,-0.9526333542138629,63.47595481934615,67.67196689534666,-2.604098403508658,-10.292387027598352,-21.409075827533,-35.549039869858916,13.458333153610718,9.230010986328125,9.926604054958716,7.743000793457043,-10.941366541487184,26.42736812840127,-1.5991828740150709,17.085184460929156,11.20001220703125,33.214077740573586,-42.060743631639056,9.342183667472115,6,-0.149993896484375,-8.649993896484375,-23.98249053955078,-34.80499267578125,16.1400146484375,2,0.04230213067269406,1.0974803618054816,484.4400024414063,1.5741227436823104,491.3599853515625,-1.2056720703561818,492.3800048828125,0.04230213067269406
10041,2023-06-22,487.2699890136719,488.010009765625,484.6000061035156,487.1199951171875,241100.0,0.0015827112305690783,3.183962705708348,0.04143483392345304,61.227317805192335,67.73936498319335,-1.9819127155477645,-9.444530948119336,-21.443224321509774,-35.88938940188211,14.496024479060754,3.410003662109375,9.446534533076658,7.178489685058594,-9.771597496784352,24.12857686690154,-1.2965539058628792,15.653533275980067,10.094622802734364,37.80553937982239,-33.96970262074579,8.47504359092148,6,0.3500213623046875,-9.41998291015625,-24.28498077392578,-35.574981689453125,14.77001953125,3,0.0413528944289181,-1.4547837802740082,486.5,1.0974803618054816,484.4400024414063,1.5741227436823104,491.3599853515625,0.0413528944289181
10042,2023-06-23,482.5899963378906,485.1700134277344,478.2799987792969,482.489990234375,540200.0,-0.0096045165540658,1.619757369706604,0.666734486266531,51.04441106554004,66.80350472390639,2.9170495081238528,-3.336817048148987,-16.18523692585302,-30.78297010760781,15.329367644155113,8.989990234375,8.58764823874975,1.4834976196289062,-13.26667348700505,16.233668726262863,-5.891587933688072,8.858583172945885,14.445923095703108,22.193586912965245,-44.41727091259179,7.375085553316985,6,5.4000091552734375,-4.739990234375,-19.60498809814453,-30.894989013671875,21.160003662109375,4,0.057978845808353,3.183962705708348,487.2699890136719,-1.4547837802740082,486.5,1.0974803618054816,484.4400024414063,0.057978845808353
10043,2023-06-26,485.3699951171875,488.3399963378906,480.70001220703125,481.6099853515625,279400.0,0.005760581032331347,-1.7383671326376584,37.59780286847727,51.13359773651111,65.63740111030864,1.018598689927046,-4.689950747745968,-18.531289498701312,-33.23899429667222,16.425973280513954,7.639984130859375,8.800149528041402,3.2049972534179574,-9.305087588101571,15.715082094937486,-3.050045167341807,9.460039674177722,10.915687490234347,59.68007932511996,-3.4305231877616933,6.255042420759754,6,2.6200103759765625,-7.519989013671875,-22.384986877441406,-33.67498779296875,14.19000244140625,0,0.06403365968747132,1.619757369706604,482.5899963378906,3.183962705708348,487.2699890136719,-1.4547837802740082,486.5,0.06403365968747132
10044,2023-06-27,491.1900024414063,491.67999267578125,486.3500061035156,486.3500061035156,287700.0,0.01199086755005041,-1.2024754566605926,1.2872297253425253,56.0050968280533,63.54811857157166,-4.198895809140367,-9.212582882424329,-23.80305579157465,-38.739728769653254,17.14744962874773,6.30999755859375,8.7905034533008,7.901504516601619,-3.5124599976143145,19.315469030817553,2.194522259493681,13.608486773709558,4.375452812890558,96.3433547943369,35.33801452597586,5.706982257107965,6,-3.1999969482422443,-13.339996337890682,-28.204994201660213,-39.49499511718756,5.720001220703068,1,0.05156867396311737,-1.7383671326376584,485.3699951171875,1.619757369706604,482.5899963378906,3.183962705708348,487.2699890136719,0.05156867396311737
10045,2023-06-28,489.3399963378906,490.92999267578125,487.3699951171875,490.8999938964844,305000.0,-0.003766375728985638,3.395071961419637,-0.32231378903761987,62.4847427694534,62.11246681132943,-1.5615209398408183,-6.286943933393559,-21.523644967356972,-36.553217303488225,17.53575217463261,3.820007324218807,9.045868735133979,5.163998413085949,-5.124839195450988,15.452836021622886,0.01957960881748022,10.308417217354418,5.534040657406251,82.53733280800563,18.681690452364137,5.144418804268478,6,-1.3499908447265625,-11.489990234375,-26.35498809814453,-37.644989013671875,0.75,2,0.031082665567716328,-1.2024754566605926,491.1900024414063,-1.7383671326376584,485.3699951171875,1.619757369706604,482.5899963378906,0.031082665567716328
10046,2023-06-29,490.0299987792969,490.0499877929688,486.5400085449219,489.1700134277344,272200.0,0.0014100675329424828,6.800271278398599,-0.5512735240032866,57.8574694824423,59.928989927695525,-1.825869004002982,-5.868852805226766,-21.69967157320025,-36.861124550744364,18.123250939063176,3.509979248046932,8.865216694644346,4.959501647949196,-3.940382535872061,13.859385831770453,0.5095595560385959,9.409443739859796,4.180276687359992,87.68660710422213,24.059612401228705,4.449942091910619,6,-2.0399932861328125,-12.17999267578125,-26.18749237060547,-38.334991455078125,4.360015869140625,3,0.025733150828629148,3.395071961419637,489.3399963378906,-1.2024754566605926,491.1900024414063,-1.7383671326376584,485.3699951171875,0.025733150828629148
10047,2023-06-30,497.0799865722656,497.9700012207031,493.9599914550781,493.989990234375,459300.0,0.01438684939805901,-1.5460428797023804,3.593080198722498,67.30408273172515,59.21592552010363,-9.095546709423502,-11.867036432161058,-27.964243935787806,-43.428097860652315,18.612693201191288,7.94000244140625,8.369091430730123,10.955490112304688,1.597427621279337,20.313552603330038,6.276458866791984,15.634521357817391,-18.79998779296875,94.84646662060459,28.041211286203236,4.679031245512687,6,-8.954986572265625,-19.094985961914062,-33.23748016357422,-45.384979248046875,-6.3699951171875,4,0.00997831758799883,6.800271278398599,490.0299987792969,3.395071961419637,489.3399963378906,-1.2024754566605926,491.1900024414063,0.00997831758799883
10048,2023-07-03,487.42999267578125,493.5400085449219,479.989990234375,490.9599914550781,270400.0,-0.019413362350450325,2.1185194289828098,-1.142395780865752,52.70219315930846,58.13720737750802,-0.06889238747419313,-1.849556825160107,-17.771780641687656,-33.41272346357664,18.03845315761988,17.089996337890625,7.364131880132902,1.0119964599609261,-8.10848555117434,10.132478471096192,-3.5482445456066785,5.572237465528531,-8.756193847656277,41.379298639269884,-22.249674790406104,4.560241005567619,7,0.69500732421875,-9.284988403320312,-24.087486267089844,-35.7349853515625,4.740020751953125,0,0.03348174623934996,-1.5460428797023804,497.0799865722656,6.800271278398599,490.0299987792969,3.395071961419637,489.3399963378906,0.03348174623934996
10049,2023-07-05,486.760009765625,488.0400085449219,480.6900024414063,485.6600036621094,413600.0,-0.001374521306081955,3.016392759169825,-0.3116165676790207,53.28813103185342,57.00522695667549,1.078173547131712,-1.0349511801954918,-16.58752158305407,-32.32421633750073,17.102787276045493,7.350006103515568,5.535044251908346,0.21651306152341476,-8.847260066747197,9.280286189794026,-4.3153735026118625,4.748399625658692,-7.700286889648453,37.653033340179135,-23.600305284394707,4.531886564135294,7,1.364990234375,-6.635009765625,-23.81000518798828,-34.160003662109375,3.399993896484375,2,0.02629630112615855,2.1185194289828098,487.42999267578125,-1.5460428797023804,497.0799865722656,6.800271278398599,490.0299987792969,0.02629630112615855
10050,2023-07-06,486.7799987792969,487.4400024414063,480.4100036621094,482.8500061035156,383700.0,4.10654393763199e-05,1.6780947730654399,3.5727007906783186,50.68629700724725,55.83400242357048,1.2315945426028065,-0.9309784553337295,-16.020824366684792,-31.895129601813778,16.043230512938898,7.029998779296932,4.029027576741328,0.12750244140625,-8.890177034721034,9.145181917533534,-4.381337296657364,4.636342179469864,-7.34207033642582,37.76420687442822,-19.101226704789504,4.508839738063637,7,1.345001220703125,-5.0,-23.829994201660156,-34.17999267578125,3.230010986328125,3,0.020810232360030545,3.016392759169825,486.760009765625,2.1185194289828098,487.42999267578125,-1.5460428797023804,497.0799865722656,0.020810232360030545
10051,2023-07-07,480.239990234375,486.0400085449219,479.8800048828125,485.8500061035156,450100.0,-0.013435245000456675,1.0567553660313531,-1.427487614344065,37.984932084439286,54.38294920344818,7.453325089759176,6.176136028655719,-8.605345927736607,-25.015679156455803,15.643215966561058,6.899993896484375,3.435932312998034,-6.571505737304676,-14.967766357532014,1.8247548829226616,-10.769636047418317,-2.3733754271910357,-0.4314203359472799,1.9899691787581417,-48.76059383429978,4.198130310113669,7,8.685012817382812,1.540008544921875,-17.28998565673828,-27.124984741210938,13.21002197265625,4,0.020510591170694648,1.6780947730654399,486.7799987792969,3.016392759169825,486.760009765625,2.1185194289828098,487.42999267578125,0.020510591170694648
10052,2023-07-10,489.489990234375,493.80999755859375,481.0199890136719,482.3999938964844,714000.0,0.019261203123641657,-1.596954440537233,-1.2638103890028234,48.408513140493206,54.08016202611285,-0.7990045479506875,-2.7136648206179075,-16.6161022075014,-33.950914426968154,15.60655608807518,13.57000732421875,2.801480587626884,2.3614944458007585,-5.930792652887817,10.653781544489334,-1.7846491035435292,6.507637995145046,-9.6099853515625,68.98772723886974,19.21780812288121,4.146143549344301,7,-0.5649871826171875,-5.7299957275390625,-26.53998565673828,-35.954986572265625,-0.829986572265625,0,0.010010469083783002,1.0567553660313531,480.239990234375,1.6780947730654399,486.7799987792969,3.016392759169825,486.760009765625,0.010010469083783002
10053,2023-07-11,492.75,494.4599914550781,489.8399963378906,489.8399963378906,510500.0,0.006660013137478105,-2.1752503801583556,0.4104379640589691,57.54220613033096,54.250951948588146,-3.243118568609134,-5.273754396786558,-18.93417854941987,-36.7954490128152,15.592906722626088,4.970001220703125,2.3716510780091653,5.005503845214832,-3.017644990985559,13.028652681415224,0.9939294271146082,9.017078263315057,-12.8699951171875,88.27165274396816,33.05814415566226,4.0115744181001975,7,-3.8249969482421875,-6.6399993896484375,-29.587493896484375,-39.214996337890625,-2.480010986328125,1,-0.004140047782692835,-1.596954440537233,489.489990234375,1.0567553660313531,480.239990234375,1.6780947730654399,486.7799987792969,-0.004140047782692835
10054,2023-07-12,493.0499877929688,496.5400085449219,491.3599853515625,495.45001220703125,450400.0,0.0006088032328133153,1.262010421247618,-0.8247496198416249,56.14100242859009,53.546091910714445,-3.6336370113083944,-5.1676675468098665,-18.42890352674982,-36.69890793856507,15.351014735441353,5.180023193359375,2.970447404619904,4.879492187500034,-3.3276625144507648,13.086646889450833,0.7759148365246347,8.983069538475434,-12.808182983398467,79.05150069149994,20.18544296480062,4.103577350975395,7,-4.124984741210994,-6.564987182617244,-27.517486572265682,-37.67999267578131,-9.129974365234432,2,-0.00178475689488089,-2.1752503801583556,492.75,-1.596954440537233,489.489990234375,1.0567553660313531,480.239990234375,-0.00178475689488089
10055,2023-07-13,494.4800109863281,498.739990234375,485.4200134277344,489.6000061035156,717100.0,0.0029003614821299095,-1.0120825726982723,-2.033314683892017,56.67718399406717,53.41494907867276,-4.758254694947027,-6.023638555090258,-19.231603108674676,-37.6678482220409,14.784850954974388,13.319976806640625,3.4576389452776084,5.74901428222654,-2.579243061072475,14.077271625525555,1.5848856105770324,9.913142953876047,-13.883642248535125,77.41260574365214,15.226442986545102,4.1641286716495,7,-5.170013427734375,-7.610015869140625,-24.230010986328125,-37.32501220703125,-9.040008544921818,3,-0.008736465030409923,1.262010421247618,493.0499877929688,-2.1752503801583556,492.75,-1.596954440537233,489.489990234375,-0.008736465030409923
10056,2023-07-14,496.3599853515625,498.3399963378906,492.2999877929688,494.20001220703125,470300.0,0.0038019218643123853,-1.0268410326782855,0.4426170047777472,63.44988920306687,52.986705353266295,-6.309393545916635,-7.47817119655042,-20.33857581489667,-39.114877032251684,13.996508639323682,6.040008544921818,3.2443099220832323,7.115489196777332,-1.774627555978384,16.00560594953305,2.670430820399474,11.56054757315519,-15.037871753906245,86.56882212834259,18.525618459868923,4.445058376377865,7,-7.04998779296875,-9.489990234375,-25.034988403320312,-38.8699951171875,-10.339996337890625,4,-0.012793085206979193,-1.0120825726982723,494.4800109863281,1.262010421247618,493.0499877929688,-2.1752503801583556,492.75,-0.012793085206979193
10057,2023-07-17,503.6700134277344,505.0,492.8999938964844,496.75,433600.0,0.014727271117542573,1.5261008483134078,3.203749752748029,66.42140874877381,54.51106264098466,-14.06545274867591,-14.650132263638511,-26.74667461351737,-45.81109213629156,12.72168452567386,12.100006103515625,3.0069428194661896,13.861016845703148,2.9325098991880623,24.789523792218233,8.396763372445605,19.32527031896069,-21.651184764609354,93.20741836386392,23.110527849280032,5.464253473257555,7,-11.230010986328125,-13.670013427734375,-32.2650146484375,-46.180023193359375,-18.060028076171875,0,-0.020291065475887216,-1.0268410326782855,496.3599853515625,-1.0120825726982723,494.4800109863281,1.262010421247618,493.0499877929688,-0.020291065475887216
10058,2023-07-18,503.7300109863281,506.20001220703125,501.2699890136719,503.489990234375,450600.0,0.00011912076755460355,-1.1068370773695022,0.03468501245838019,62.550050730290096,55.54016482969985,-12.92985043035236,-14.478186261235976,-25.88287030517745,-45.28039543936052,11.109734821015813,4.930023193359375,3.0878155520644555,13.302513122558594,0.7281745625653571,25.87685168255183,7.015343842561947,19.58968240255524,-20.332312042990623,88.11356416842531,20.455278837729225,6.287169279996629,7,-10.69000244140625,-11.860000610351562,-30.867515563964844,-42.31001281738281,-12.510009765625,1,-0.02991683440641335,1.5261008483134078,503.6700134277344,-1.0268410326782855,496.3599853515625,-1.0120825726982723,494.4800109863281,-0.02991683440641335
10059,2023-07-19,504.05999755859375,504.3800048828125,497.5700073242188,501.5899963378906,572000.0,0.0006550861871807978,3.37939730543913,10.2907819453274,65.19406456701743,57.15213900300765,-11.787325823820481,-13.979671669874392,-25.538261877199147,-45.00522546608397,10.254465810615491,6.809997558593693,2.038021976128391,12.651499938964832,-0.9734708645034971,26.276470742433162,5.839014537230696,19.46398534069897,-18.83811355416077,89.70156509070829,22.93704646320296,6.812485401734154,7,-11.019989013671875,-11.819992065429688,-30.37000274658203,-42.63999938964844,-16.160003662109375,2,-0.027357871308402837,-1.1068370773695022,503.7300109863281,1.5261008483134078,503.6700134277344,-1.0268410326782855,496.3599853515625,-0.027357871308402837
10060,2023-07-20,507.0799865722656,509.80999755859375,503.2900085449219,506.0,480300.0,0.005991328469426627,-1.0061598846899635,0.43724131114323483,66.79141395622824,60.3528592109842,-12.991090076290561,-16.20989658862834,-27.637036053135375,-47.36234307191074,9.920580726148486,6.519989013671875,2.654334871353285,14.642489624023426,-0.4510057639205911,29.735985011967443,7.0957419300514175,22.189237317995435,-20.179852311624757,84.40885514702802,19.452646332349303,7.546747693972013,7,-11.664993286132812,-13.034988403320312,-33.389991760253906,-44.63499450683594,-11.069976806640625,3,-0.04567321479415287,3.37939730543913,504.05999755859375,-1.1068370773695022,503.7300109863281,1.5261008483134078,503.6700134277344,-0.04567321479415287
10061,2023-07-21,507.4200134277344,514.2999877929689,507.0799865722656,510.9800109863281,1827200.0,0.000670558618901973,-2.4056197728483744,-3.296335019356297,61.734030218360694,61.83347221963614,-10.136093383306786,-15.77154828378724,-27.07481336246883,-47.054742401587475,9.72486523454626,7.220001220703239,3.3923408190897817,13.975015258789085,-2.3092108963006694,30.25924141387884,5.832902181244208,22.117128336333963,-18.22889283729819,67.85057790897451,6.399536516948153,8.142113077544867,7,-7.560012817382756,-11.130020141601506,-32.74002075195307,-44.97502136230469,-8.33001708984375,4,-0.043317193655504904,-1.0061598846899635,507.0799865722656,3.37939730543913,504.05999755859375,-1.1068370773695022,503.7300109863281,-0.043317193655504904
10062,2023-07-24,510.5700073242188,511.3999938964844,504.3500061035156,504.8800048828125,467300.0,0.0062078629402209096,-1.0888852719907407,-1.5983163886364966,80.80406836067948,64.41812357856375,-11.154435488648403,-17.621326175742126,-29.637765476008042,-49.56319317639276,10.305673870264402,7.04998779296875,4.501132593711361,15.726008605957077,-1.4165940648239257,32.86861127673808,7.1547072705665755,24.297309941347578,-18.36582266947869,77.70481277179438,13.148285394208997,8.571301335390501,7,-10.710006713867188,-14.280014038085938,-34.16500854492193,-47.57501220703131,-8.230010986328182,0,-0.048083549676582016,-2.4056197728483744,507.4200134277344,-1.0061598846899635,507.0799865722656,3.37939730543913,504.05999755859375,-0.048083549676582016
10063,2023-07-25,516.4500122070311,517.260009765625,508.0400085449219,509.8599853515625,596500.0,0.011516549735516302,1.246035699151755,1.1581764548135913,84.70889511718968,67.59233387729705,-14.884293083883392,-22.191265635086893,-34.88898477438079,-54.61197664032585,10.735985360894498,9.220001220703125,7.241584080581163,20.05201263427722,0.9972901828037948,39.10673508575064,10.524651408540478,29.57937386001396,-21.594331175703587,95.88624957765106,26.772991641752427,9.527361225736717,7,-15.110000610351449,-18.6800079345702,-36.0550079345702,-50.010009765624886,-10.460021972656136,1,-0.059715415096370794,-1.0888852719907407,510.5700073242188,-2.4056197728483744,507.4200134277344,-1.0061598846899635,507.0799865722656,-0.059715415096370794
10064,2023-07-26,516.52001953125,518.7100219726561,513.0499877929689,515.010009765625,312400.0,0.0001355548892711944,-1.0847065170964223,0.22913560122625914,84.7267567369169,70.70895307094702,-12.599987420615662,-21.361529308740273,-34.32061892963577,-53.939954772244846,10.855399145353035,5.660034179687273,8.881841173003806,18.855519104003918,-2.0217341504438764,39.73277235845171,8.416892476780049,29.294145731227786,-18.52773247712082,85.7976619043196,12.193552732775572,10.438626627223897,7,-11.0150146484375,-18.025009155273494,-34.420013427734375,-48.37501525878906,-12.350006103515625,2,-0.04898168000052938,1.246035699151755,516.4500122070311,-1.0888852719907407,510.5700073242188,-2.4056197728483744,507.4200134277344,-0.04898168000052938
10065,2023-07-27,504.5499877929688,517.9400024414061,504.1900024414063,516.260009765625,533500.0,-0.023174381022335155,-1.2123906841539214,-7.754931285367788,75.19167544770661,72.0135959870181,1.060177577979573,-8.636368848181746,-21.667284376849977,-41.39487004941134,10.552855024942682,13.74999999999983,9.49692086422624,6.1249877929687955,-14.582900189586724,26.832875775524315,-4.2289561983089925,16.478931784246583,-3.2428631518753264,2.4792346235330016,-76.87128057758012,10.353943991277774,7,1.2550201416014488,-6.054977416992301,-22.449981689453182,-36.40498352050787,0.7100219726561932,3,-0.03299969140682335,-1.0847065170964223,516.52001953125,1.246035699151755,516.4500122070311,-1.0888852719907407,510.5700073242188,-0.03299969140682335
10066,2023-07-28,502.6400146484375,509.5,500.9100036621094,509.5,442300.0,-0.0037854983465286374,1.5043774578714166,0.5858217318106743,66.07188148059737,71.9747596238874,4.419402036963788,-6.043078449259383,-18.982176496637862,-38.95886210108114,10.22396930321434,8.589996337890625,10.250642895569854,3.5845138549804574,-16.81269258581881,23.981720295779724,-6.614089365419147,13.783117075380062,16.070007324218636,9.71915284661853,-68.01163683990214,10.198603220399626,7,5.5,-4.145004272460994,-20.540008544921875,-34.49501037597656,-5.9000244140625,4,-0.013190364255917353,-1.2123906841539214,504.5499877929688,-1.0847065170964223,516.52001953125,1.246035699151755,516.4500122070311,-0.013190364255917353
10067,2023-07-31,502.0400085449219,504.1300048828125,500.2099914550781,503.92999267578125,442300.0,-0.0011937093864985426,2.4235797385359614,0.27550847910030785,62.14379233063954,71.92961980170399,5.323722811886,-5.325466684292735,-17.578038828018123,-37.69461020423694,8.966155299858238,3.920013427734375,10.93901129240669,2.73650665283202,-17.680169629471266,23.153182935135305,-7.471831488319594,12.944844793983634,16.314013061523383,9.8919679516471,-63.75820094324351,10.20833814115163,7,6.100006103515625,-3.5449981689453693,-19.30500030517578,-33.89500427246094,-6.30999755859375,0,-0.005876050029521296,1.5043774578714166,502.6400146484375,-1.2123906841539214,504.5499877929688,-1.0847065170964223,516.52001953125,-0.005876050029521296
10068,2023-08-01,503.75,505.7900085449219,500.0,502.6400146484375,371700.0,0.003406086020981247,1.231216116096104,-0.5872987679837238,63.489665892057374,71.74024217115287,4.04191558741843,-6.060858189204737,-18.66860166730487,-38.77396570290745,9.591869145774629,5.790008544921875,11.205026377600234,3.63049774169923,-16.080397865812074,23.341393349210534,-6.22495006205645,13.48594554545491,13.878260400390559,20.042734345691617,-50.737958194223594,9.85544780375566,8,5.605010986328068,-4.454986572265682,-20.829994201660156,-35.60499572753906,-6.25,1,-0.002799014713864789,2.4235797385359614,502.0400085449219,1.5043774578714166,502.6400146484375,-1.2123906841539214,504.5499877929688,-0.002799014713864789
10069,2023-08-02,499.55999755859375,502.0199890136719,497.3800048828125,497.9700012207031,384800.0,-0.008317622712468942,-2.3501823349895887,1.4324480369515011,55.98772390880987,70.53983216588415,8.410967764845452,-0.9093685679754344,-13.839638264702103,-33.892571210567326,10.133514218239343,6.3699951171875,10.568288974364918,-1.1995040893554574,-19.88871965854696,17.489711479836046,-10.544111873951238,8.145103695240323,17.010567217773428,10.603078475902153,-56.88750026397537,9.344607784595754,8,8.485015869140568,-0.26498413085943184,-16.639991760253906,-31.414993286132812,-4.42999267578125,2,0.01287131216911952,1.231216116096104,503.75,2.4235797385359614,502.0400085449219,1.5043774578714166,502.6400146484375,0.01287131216911952
10070,2023-08-03,496.9100036621094,500.20001220703125,495.8500061035156,497.7699890136719,274600.0,-0.005304655916076539,-1.919486318204162,-0.5408725360357767,50.63674217506294,69.30680016107331,10.579150382547823,2.6756328932627866,-10.60505329523312,-30.464251802360025,10.670349224098564,4.350006103515625,10.201051576750615,-4.355998229980457,-21.968036473317625,13.25604001335671,-13.16201735164907,4.450020891688155,18.125316322773415,7.765553352128294,-54.94426638967443,8.806019121668585,8,10.370010375976506,2.385009765624943,-13.989997863769531,-28.764999389648438,0.94000244140625,3,0.014610311147130073,-2.3501823349895887,499.55999755859375,1.231216116096104,503.75,2.4235797385359614,502.0400085449219,0.014610311147130073
10071,2023-08-04,490.0899963378906,498.6300048828125,489.5899963378906,498.6300048828125,309800.0,-0.01372483402217084,1.1170959015719752,9.93041163946061,34.09834519015948,64.11727536434886,16.407834792443452,10.826494334060044,-2.9117440530484373,-22.938551123728303,11.451635645736111,9.040008544921875,9.476865042988152,-11.668505859374989,-27.23724840101795,3.90023668226803,-19.452877130196498,-3.8841345885534793,23.026792258855494,3.0864174274077785,-53.46203925667035,7.784371270821505,8,14.060012817382756,9.205017089843693,-7.169990539550781,-21.944992065429688,21.70001220703125,4,0.030953525966841866,-1.919486318204162,496.9100036621094,-2.3501823349895887,499.55999755859375,1.231216116096104,503.75,0.030953525966841866
10072,2023-08-07,494.3900146484375,497.0,491.55999755859375,493.010009765625,289600.0,0.008773936098834811,-1.5420398151845303,-0.16159291592665784,40.051139987426296,59.15530257215293,10.696133517187093,7.285950256825572,-6.32561581686349,-26.674589828326532,11.4547971619448,6.910003662109375,8.422619123033314,-7.613488769531273,-22.50898435548868,7.282006816426076,-15.061236562509976,-0.16574097655256992,15.903558877245985,29.62972033109664,-21.978914680107525,7.447747792978687,8,9.75999450683588,4.904998779296818,-11.470008850097656,-26.245010375976562,20.399963378906364,0,0.004753282866379438,1.1170959015719752,490.0899963378906,-1.919486318204162,496.9100036621094,-2.3501823349895887,499.55999755859375,0.004753282866379438
10073,2023-08-08,490.7099914550781,494.5,486.70001220703125,492.7999877929688,317400.0,-0.007443562944887239,1.8415148668404697,-1.5144847412649682,36.72699579162634,53.821995800453976,11.556220124905906,11.389237042030118,-1.8455123929966817,-22.29600962406073,11.576068035062512,7.79998779296875,7.58984510115863,-11.191511535644509,-26.37888857798839,3.9958655066993174,-18.78520005681645,-3.597823014472567,17.099152808070244,26.17483889602693,-19.763700010808744,7.593688521171918,8,11.610015869140568,8.585021972656193,-7.654991149902344,-22.42999267578125,32.670013427734375,1,0.010230114769752996,-1.5420398151845303,494.3900146484375,1.1170959015719752,490.0899963378906,-1.919486318204162,496.9100036621094,0.010230114769752996
10074,2023-08-09,492.1700134277344,494.7999877929688,490.6499938964844,490.6499938964844,287900.0,0.0029753255447824145,-4.460448120783885,-0.7272833467182397,34.70147571249284,49.32308471876355,7.0168022934111605,10.392751147830666,-2.6177076802905503,-23.094105141423086,11.457011641953937,4.149993896484432,5.647750014626297,-9.68749084472654,-24.98752078518089,5.612539095727755,-17.337505814953715,-2.037475874499364,12.683852347557604,40.51852756076389,-0.5308991930445472,7.6500149702271605,8,5.92999267578125,7.124999999999943,-9.035011291503906,-23.8900146484375,22.91000366210949,2,0.01082956382316902,1.8415148668404697,490.7099914550781,-1.5420398151845303,494.3900146484375,1.1170959015719752,490.0899963378906,0.01082956382316902
10075,2023-08-10,490.1600036621094,497.20001220703125,489.1499938964844,492.8399963378906,228600.0,-0.004083974461642215,-2.4255308096876824,-1.763130420815933,32.87700346955211,45.63476493975854,7.566644956838388,12.714396264420884,-0.02156889830126829,-20.381152042119368,12.024705496209698,8.050018310546875,2.6113184406303844,-11.481500244140648,-27.332137568385065,4.369137080103769,-19.406818906262856,-3.5561815820184393,12.152322613626097,29.002460848967317,-8.299197031866441,7.925318662122205,8,6.0850067138671875,9.135009765624943,-6.035003662109375,-21.8800048828125,24.569976806640625,3,0.010139548685268007,-4.460448120783885,492.1700134277344,1.8415148668404697,490.7099914550781,-1.5420398151845303,494.3900146484375,0.010139548685268007
10076,2023-08-11,490.010009765625,491.8500061035156,488.4200134277344,490.0,272500.0,-0.0003060100688830891,-1.1640449005525926,-0.0037349973809469583,28.312277959266098,41.8757077873837,6.410833199274293,13.032454784154766,0.7071643360706048,-19.666612928030247,12.653926814238869,3.42999267578125,-0.6984060768211293,-11.313995361328125,-27.849659848988495,5.221669126332301,-19.58182760515831,-3.04616311749794,10.116592540491865,31.52378627232143,-0.6395852017138779,8.267832243830208,8,6.2350006103515625,9.285003662109318,-5.0575103759765625,-21.730010986328125,25.22998046875,4,0.01599966568364697,-2.4255308096876824,490.1600036621094,-4.460448120783885,492.1700134277344,1.8415148668404697,490.7099914550781,0.01599966568364697
10077,2023-08-14,493.45001220703125,494.0499877929688,488.010009765625,489.17999267578125,280700.0,0.007020269735003248,1.208413300602519,426.5853658536585,24.421755409122326,37.53482884483536,1.8150735914331904,9.26242733482485,-2.2266311902944835,-22.53757142430021,12.429731576786333,6.039978027343807,-2.9024420810897027,-7.3629928588867415,-24.221896728720026,9.4959110109466,-15.792444793803384,1.0664590760299006,4.796867485213625,64.28571428571429,38.52294590180927,8.429451934916658,8,0.9099884033203125,6.414993286132756,-8.097511291503906,-25.170013427734375,21.08001708984375,0,0.03716687786846373,-1.1640449005525926,490.010009765625,-2.4255308096876824,490.1600036621094,-4.460448120783885,492.1700134277344,0.03716687786846373
10078,2023-08-15,488.6600036621094,491.8800048828125,487.989990234375,490.30999755859375,244800.0,-0.009707180922942538,-1.6019984282025372,-0.3864136649514008,21.96057907129172,33.75403497400001,4.737680045169384,13.560810833185883,2.8451180792799846,-17.08754835518141,12.0648731906924,5.46002197265625,-4.525327825409192,-11.399501037597645,-29.038505676432578,6.239503601237288,-20.21900335701514,-2.57999871818015,7.970314582205617,7.274829850825397,-10.443911322262927,8.819502319417472,8,4.790008544921875,13.40501403808588,-2.3175048828125,-20.3800048828125,15.769989013671875,1,0.05347270938773696,1.208413300602519,493.45001220703125,-1.1640449005525926,490.010009765625,-2.4255308096876824,490.1600036621094,0.05347270938773696
10079,2023-08-16,490.2699890136719,497.0700073242188,489.2099914550781,489.8200073242188,348200.0,0.0032946943467788703,-8.41311697092637,-0.27271718423434144,31.841321164603016,31.665654861726694,1.867736487088962,11.451885852618375,1.4546704197717304,-17.975311304761135,12.04143344500701,8.410003662109432,-5.947499500381866,-9.100015258789085,-27.15380191248562,8.953771394907449,-18.126908585637352,-0.07312193194081829,-3.569976806640625,24.75562801115993,4.898136310323938,9.02689332684828,8,2.39501953125,11.79502868652338,-2.7524871826171875,-21.989990234375,14.480010986328125,2,0.06753424972177391,-1.6019984282025372,488.6600036621094,1.208413300602519,493.45001220703125,-1.1640449005525926,490.010009765625,0.06753424972177391
10080,2023-08-17,483.9200134277344,492.3500061035156,483.5400085449219,489.7099914550781,370500.0,-0.012951997324397557,-1.6900806038298468,-12.867141403867343,28.610621585866525,31.055907794583028,6.907726035022222,16.841271772131336,7.94363934914594,-10.98380104144951,11.585057456658735,8.80999755859375,-7.881672415497633,-14.2919921875,-33.213716999209055,4.629732624209055,-23.752854593354527,-4.831129781645473,13.149993896484432,2.8086098824633186,-17.574065847543654,9.46086240585452,8,6.4499969482421875,17.20500183105463,3.7849884033203125,-14.930007934570312,21.5999755859375,3,0.06439081417896908,-8.41311697092637,490.2699890136719,-1.6019984282025372,488.6600036621094,1.208413300602519,493.45001220703125,0.06439081417896908
10081,2023-08-18,485.4400024414063,487.3800048828125,481.489990234375,483.510009765625,645100.0,0.003140992253875652,1.027544620814993,-0.33333333333334314,31.42345849768634,30.097276517945254,5.206263736495032,14.324594056049023,6.826246026251567,-11.916041268597553,10.745960633733006,5.8900146484375,-9.264638917507227,-11.67300262451164,-30.893775624121133,7.547770375097912,-21.283389124316386,-2.062616124706892,11.6300048828125,25.353067228701654,3.4928829387634934,9.610386499804774,8,3.904998779296818,14.660003662109261,2.649993896484318,-10.200012207031307,-6.570007324218807,4,0.060336968276278435,-1.6900806038298468,483.9200134277344,-8.41311697092637,490.2699890136719,-1.6019984282025372,488.6600036621094,0.060336968276278435
10082,2023-08-21,486.0199890136719,487.9200134277344,482.4599914550781,485.5899963378906,248700.0,0.001194764686364147,1.581545343048842,0.2227949780209289,29.64408320118399,29.310286230118326,3.703603312625887,12.449364220185885,6.467566468984671,-11.946042802593183,10.229306711794237,5.46002197265625,-10.263361301203702,-9.865515136718727,-28.59719373764574,8.866163464208228,-19.231354437182233,-0.4996758362552214,10.426817626953152,29.07569839733911,6.697050201070532,9.365839300463488,8,3.32501220703125,14.080017089843693,2.07000732421875,-9.29998779296875,-4.94000244140625,0,0.060120986546257305,1.027544620814993,485.4400024414063,-1.6900806038298468,483.9200134277344,-8.41311697092637,490.2699890136719,0.060120986546257305
10083,2023-08-22,485.6099853515625,487.1900024414063,484.1400146484375,485.4100036621094,201400.0,-0.0008435942376391337,-1.2263011928761984,0.46508161816891413,32.46164777959214,29.06141645979603,3.703561214320189,10.99412032627049,7.186362923698198,-11.326467561858863,9.11798526821383,3.049987792968807,-9.932138948188424,-8.733517456054699,-25.28831896905922,7.821284056949821,-17.01091821255693,-0.45611669955246725,10.238548632812524,26.44409883140124,2.469511652061456,8.277400756502253,8,3.735015869140625,14.490020751953068,5.610015869140625,-5.759979248046875,-1.719970703125,1,0.05955405534829672,1.581545343048842,486.0199890136719,1.027544620814993,485.4400024414063,-1.6900806038298468,483.9200134277344,0.05955405534829672
10084,2023-08-23,491.2200012207031,491.75,486.2300109863281,488.6000061035156,272900.0,0.011552513412752763,2.0,13.10117503433542,43.34191795614557,30.22418473608419,-2.2969326188885475,3.5747879969134146,1.82451968688747,-16.73192080338572,7.563028374797698,6.1400146484375,-10.065847550504998,-1.8585006713867074,-14.736435486494713,11.019434143721298,-8.29746807894071,4.5804667361672955,4.054191013671925,89.59481370535126,60.94388606293321,6.438967407554004,8,-1.94000244140625,8.880004882812443,1.2350082397460938,-9.834991455078125,-10.209991455078125,2,0.02689221005303266,-1.2263011928761984,485.6099853515625,1.581545343048842,486.0199890136719,1.027544620814993,485.4400024414063,0.02689221005303266
10085,2023-08-24,487.8999938964844,495.9700012207031,487.45001220703125,491.9200134277344,252100.0,-0.006758697357535093,-2.4634221985138134,-1.5343614592554629,47.20876864075177,32.323794811804824,0.7473730729772115,5.885199953463882,5.399857745740519,-13.145382363477893,7.309549918452077,8.519989013671875,-9.773315786832939,-4.34600830078125,-16.214645128320853,7.5226285267583535,-10.280326714551052,1.5883101129885517,-6.410003662109375,44.26794750474729,11.871740676800854,5.934318413769805,8,1.3800048828125,12.200012207031193,4.740013122558594,-6.514984130859375,-3.029998779296875,3,0.03453577846752465,2.0,491.2200012207031,-1.2263011928761984,485.6099853515625,1.581545343048842,486.0199890136719,0.03453577846752465
10086,2023-08-25,496.010009765625,497.17999267578125,489.0,489.6000061035156,287300.0,0.01662229139289817,-1.1497964830669902,-1.594520527146848,51.88196287976765,35.374928975209855,-7.176750248132748,-2.895437361038489,-2.4462351027852947,-20.9099415661409,7.502849399506281,9.279998779296875,-9.291692354441409,4.095507812499989,-6.8881257113666265,15.079141336366604,-1.396308949433319,9.587324574433296,-14.230419311523463,92.05174719339891,56.85574533320886,5.491816761933309,8,-6.675018310546875,4.089996337890568,-1.2800140380859375,-12.82000732421875,-15.1400146484375,4,0.019172958329088052,-2.4634221985138134,487.8999938964844,2.0,491.2200012207031,-1.2263011928761984,485.6099853515625,0.019172958329088052
10087,2023-08-28,499.0899963378906,500.45001220703125,495.70001220703125,496.6400146484375,314300.0,0.006209525033014973,-1.194002184868027,0.38221221368957786,59.87276673037678,39.58739427066375,-10.474026895446059,-6.543238430211261,-5.423844219597697,-23.528050113426616,7.942905280851948,4.75,-8.40651201398407,7.322994995117199,-3.155732156498914,17.80172214673331,2.0836314193091425,12.562358570925255,-16.694389794921904,91.66145878161686,53.03894904051113,5.2393635758080555,8,-8.1199951171875,1.0100097656249432,-1.0149993896483807,-13.654998779296761,-15.149993896484318,0,-0.040513737740826006,-1.1497964830669902,496.010009765625,-2.4634221985138134,487.8999938964844,2.0,491.2200012207031,-0.040513737740826006
10088,2023-08-29,502.3399963378906,502.989990234375,497.30999755859375,498.0,263600.0,0.006511851617638342,1.0141874671962168,1.7714403158904348,61.49670743958579,42.88243719010627,-12.940255920475579,-10.439528609795332,-8.498707369672502,-26.24196834420883,8.327953203897875,5.67999267578125,-7.162874753172332,10.643495178222679,0.4903080328568876,20.79668232358847,5.566901605539783,15.720088750905575,-18.861125455078138,96.12174999226134,55.3539321761833,5.076593572682893,8,-10.100006103515625,-2.239990234375057,-4.264999389648381,-16.90499877929676,-20.489990234375,1,-0.04232195310071385,-1.194002184868027,499.0899963378906,-1.1497964830669902,496.010009765625,-2.4634221985138134,487.8999938964844,-0.04232195310071385
10089,2023-08-30,505.989990234375,507.260009765625,503.0899963378906,503.0899963378906,383100.0,0.007265983045533275,-1.8758773822176855,0.66820192246841,67.25528535986751,47.176288720550836,-15.785924412751626,-14.317152187834154,-11.704454362741672,-29.329054186890858,9.245642884223736,4.920013427734375,-5.86658282769821,13.97198944091798,2.454805412243161,25.4891734695928,8.21339742658057,19.73058145525539,-20.950229803437537,93.58899703297008,49.21242985852079,5.758592014337422,8,-11.614990234375,-5.889984130859432,-6.4349822998046875,-18.3599853515625,-12.72998046875,2,-0.043676705097863255,1.0141874671962168,502.3399963378906,-1.194002184868027,499.0899963378906,-1.1497964830669902,496.010009765625,-0.043676705097863255
10090,2023-08-31,504.1700134277344,507.7699890136719,504.0199890136719,504.5299987792969,351600.0,-0.0035968632616578677,-10.363047900869244,-0.12413314110726426,64.89274221348333,50.89509802230605,-12.059603541791375,-12.569848805126526,-9.518629572157295,-26.923574133758507,10.428152741637547,3.75,-3.85851681885822,11.789012145996082,-0.7864074005981934,24.364431692590358,5.5013023726989445,18.07672191929322,-16.90822806332818,80.82057702156717,33.37991477115828,6.287709773297148,8,-9.055023193359375,-4.455017089843807,-2.1700057983398438,-15.815002441406307,-1.95001220703125,3,-0.04593689240788024,-1.8758773822176855,505.989990234375,1.0141874671962168,502.3399963378906,-1.194002184868027,499.0899963378906,-0.04593689240788024
10091,2023-09-01,505.260009765625,508.5400085449219,503.2200012207031,508.5400085449219,173500.0,0.002161961855843053,2.243908112282399,9.111478467277044,63.06706447395433,54.60876260816943,-11.222650056541113,-13.138702001948161,-10.247391925592297,-27.419776592208677,10.90179909597357,5.32000732421875,-2.67764318877812,12.120507812500023,-1.6466099929356233,25.88762561793567,5.2369489097822,19.004066715217846,-15.537239963306945,74.45483088170633,27.94100642043737,6.883558902717825,9,-8.919998168945312,-9.7650146484375,-3.1100006103516193,-16.904998779296932,1.3800048828125,4,-0.040355488766854575,-10.363047900869244,504.1700134277344,-1.8758773822176855,505.989990234375,1.0141874671962168,502.3399963378906,-0.040355488766854575
10092,2023-09-05,496.739990234375,504.6000061035156,496.5499877929688,503.3399963378906,238400.0,-0.016862643721204384,-1.3065918739425102,2.012197731649904,58.25837534287081,57.47506567075594,-1.1421979289800106,-4.673198667604595,-1.3068206843717007,-18.40823735705999,10.995632184859822,8.710021972656193,-0.8352257318682632,3.4829895019531136,-10.36891817419928,17.334897178105507,-3.4429643361231115,10.408943340029339,-4.3828070080924135,1.5846714975471867,-47.83160913928716,6.925953838076205,9,0.64501953125,-1.7249908447265625,6.577522277832031,-8.384979248046932,15.77001953125,1,-0.031948293733507604,2.243908112282399,505.260009765625,-10.363047900869244,504.1700134277344,-1.8758773822176855,505.989990234375,-0.031948293733507604
10093,2023-09-06,495.7300109863281,499.1099853515625,494.2200012207031,495.5199890136719,223600.0,-0.0020332150982455,-2.480418775386086,-0.03182148158080909,55.64986345389643,58.842615170506036,1.6251762514323786,-3.4444475990688943,0.031023710471117738,-17.000869470123746,10.424785415161633,4.889984130859375,0.8759170282865512,2.2220092773437727,-11.617494732847206,16.06151328753475,-4.697742727751688,9.141761282439234,12.80999755859375,10.544755539832664,-40.256329723225505,6.919752005095476,9,2.2649993896484375,-0.7150115966796875,7.587501525878906,-7.375000000000057,19.259979248046875,2,-0.023783124450068804,-1.3065918739425102,496.739990234375,2.243908112282399,505.260009765625,-10.363047900869244,504.1700134277344,-0.023783124450068804
10094,2023-09-07,497.5,499.4200134277344,493.7999877929688,495.9200134277344,344200.0,0.0035704697606468994,1.0738050595991975,7.522958442313281,65.52354718681951,60.87759056451357,0.9383655979286232,-5.053762593585873,-1.5713977972551447,-18.340461298782486,9.844651390965755,5.620025634765568,2.7954342645242605,3.725498962402355,-10.21045822754428,17.66145615234899,-3.242479632570962,10.693477557375672,10.753608398437507,25.101811383412997,-30.457613349248785,6.9679785949733155,9,1.2700042724609375,-2.4850006103515625,6.825012207031193,-9.144989013671932,15.1300048828125,3,-0.03145727416378774,-2.480418775386086,495.7300109863281,-1.3065918739425102,496.739990234375,2.243908112282399,505.260009765625,-0.03145727416378774
10095,2023-09-08,495.1300048828125,499.739990234375,494.260009765625,498.8299865722656,245500.0,-0.004763809280778908,-1.0147090997828978,-2.3417804647209937,60.865676013808496,61.87578091274033,4.963785994982288,-2.416217124182822,1.0017205053258635,-15.603290625850263,9.608794385261023,5.47998046875,4.600945265663597,1.1070037841797102,-12.734501625963901,14.948509194323321,-5.813748920892067,8.027756489251487,12.545458691406282,9.023169724285934,-48.27695390949425,6.9207527050717985,9,6.0399932861328125,-0.1150054931640625,8.540008544921818,-6.774993896484432,21.549987792968636,4,-0.0037767759956904845,1.0738050595991975,497.5,-2.480418775386086,495.7300109863281,-1.3065918739425102,496.739990234375,-0.0037767759956904845
10096,2023-09-11,497.8500061035156,498.2200012207031,494.6900024414063,494.7999877929688,355800.0,0.005493509167045829,-1.1590279138785855,-0.8243333525787327,62.65784510412421,62.18523406537893,2.8298222948696434,-4.76294893843874,-1.5016071623560947,-17.903040867868867,9.27180459668394,3.529998779296818,5.657843164483211,3.4350051879882812,-10.371996337401981,17.242006713378544,-3.4684955747068784,10.338505950683441,9.27043843945313,37.500105963632954,-22.404818058095458,6.903500762695132,9,3.3199920654296875,-2.8350067138671875,5.437507629394474,-9.494995117187557,16.420013427734375,0,0.008777734385080782,-1.0147090997828978,495.1300048828125,1.0738050595991975,497.5,-2.480418775386086,495.7300109863281,0.008777734385080782
10097,2023-09-12,511.7900085449219,512.1400146484375,500.0,503.1600036621094,456800.0,0.02800040628804923,1.6023563583077658,2.829492810902267,71.72256240380959,63.32144017251491,-10.190915681352067,-18.191187943396358,-15.285761615375122,-31.248847457730335,9.884964946040254,14.290008544921875,7.212802953691266,16.4580078125,0.6323122081959696,32.28370341680403,8.545160010347956,24.370855614652044,-17.990020751953068,98.09157256816525,32.55147121001495,7.912847802152027,9,-8.82000732421875,-14.975006103515625,-10.067497253418026,-23.434997558593807,-3.600006103515568,1,-0.010062708944096777,-1.1590279138785855,497.8500061035156,-1.0147090997828978,495.1300048828125,1.0738050595991975,497.5,-0.010062708944096777
10098,2023-09-13,514.7899780273439,515.1500244140625,507.75,511.5,343900.0,0.005861719518423625,2.6907200803640734,0.3812255116907497,70.4423280624942,63.67555602836232,-12.559946205638767,-20.167174976231422,-17.78071421216646,-33.70395466524633,10.634354259036998,7.4000244140625,8.13454181984116,18.15147857666028,0.44267253680084195,35.86028461651978,9.297075556730533,27.00588159659003,-20.623189697265673,98.3136029548403,34.33672813722651,8.854403019929743,9,-10.314971923828239,-16.469970703125114,-13.067466735840014,-26.434967041015796,-11.969970703125057,2,-0.00442892899829872,1.6023563583077658,511.7900085449219,-1.1590279138785855,497.8500061035156,-1.0147090997828978,495.1300048828125,-0.00442892899829872
10099,2023-09-14,523.3800048828125,524.5599975585939,517.8699951171875,518.0599975585939,460400.0,0.016686468700080948,-1.3473642506077133,1.6170343023578488,78.19456280335112,65.15353609390318,-20.588931467231305,-27.56264991643502,-25.73389610906662,-41.70928460316236,12.189611102852135,9.77001953125,8.714507326749981,25.086004638671852,4.012973063019899,46.159036214323805,14.549488850845876,35.62252042649783,-28.373887109374948,96.10563316446226,28.41149091618911,10.536515787825968,9,-14.200012207031136,-20.355010986328068,-22.572494506835994,-35.02499389648443,-25.190002441406193,3,-0.01603044550835686,2.6907200803640734,514.7899780273439,1.6023563583077658,511.7900085449219,-1.1590279138785855,497.8500061035156,-0.01603044550835686
10100,2023-09-15,515.0800170898439,524.760009765625,514.6699829101561,524.3499755859375,841800.0,-0.01585843501000206,1.0000000000000224,-1.742471002604332,65.10856456475055,65.380369437325,-11.821799034199444,-17.71689368124862,-16.881023981624708,-32.83643064562773,13.166389617036383,10.090026855468864,8.807969911721102,15.228016662597781,-5.977527335090031,36.43356066028559,4.625244663753847,25.830788661441716,-18.300666529296905,67.80847915529182,3.0634110221018886,10.602771998843915,9,-5.800018310546989,-11.955017089843864,-16.382507324218864,-26.565002441406364,-15.600006103515739,4,-0.004756566214456748,-1.3473642506077133,523.3800048828125,2.6907200803640734,514.7899780273439,1.6023563583077658,511.7900085449219,-0.004756566214456748
10101,2023-09-18,514.72998046875,517.469970703125,513.6599731445311,514.4400024414061,263900.0,-0.0006795771714684928,-3.1188347464612973,-0.031281480652374065,62.951300737769586,65.90180559231375,-11.160863599841036,-15.873877070758454,-15.759934925438756,-31.73506680939056,13.880102628665824,3.8099975585938637,8.284420527600275,13.413481140136696,-7.646384259839692,34.47334654011314,2.883548440148502,23.94341384012489,-15.712177171796782,59.491012354930625,-1.772920156411061,10.529932699988217,9,-5.449981689453125,-11.60498046875,-16.95996856689453,-24.234970092773494,-8.909973144531193,0,0.0037884177744131886,1.0000000000000224,515.0800170898439,-1.3473642506077133,523.3800048828125,2.6907200803640734,514.7899780273439,0.0037884177744131886
10102,2023-09-19,515.239990234375,516.1699829101561,511.5400085449219,514.1400146484375,272400.0,0.0009908297262197774,2.1284023424613974,3.793306672278033,61.190143518427824,66.51739226615057,-9.80139782662593,-14.8435950368754,-15.775269237198415,-31.365159080011665,14.591725592023682,4.629974365234261,8.01647294024167,12.462490844726574,-8.179317104854931,33.10429879430808,2.14158686993585,22.783394819517355,-14.162810419928064,44.03283911988862,-12.292158006117965,10.320903974790763,9,-5.959991455078125,-12.114990234375,-17.46997833251953,-23.08998107910162,-13.72998046875,1,-0.0018825609842197943,-3.1188347464612973,514.72998046875,1.0000000000000224,515.0800170898439,-1.3473642506077133,523.3800048828125,-0.0018825609842197943
10103,2023-09-20,514.530029296875,522.2899780273439,514.260009765625,517.52001953125,223900.0,-0.001377922814525756,-3.5495193305208472,-2.718233270447231,57.806258396525784,65.6599157338957,-6.866267996226497,-12.496636788778119,-14.673779455303816,-29.94914837271176,15.537582390994032,8.029968261718864,7.809327427510709,10.30652770996096,-9.297339213430178,29.910394633352098,0.5045942482654482,20.10846117165653,-11.55822308633384,22.61740148155672,-27.79624009368917,9.801933461695564,9,-5.02001953125,-11.405029296875,-17.417526245117188,-22.38002014160162,-15.9100341796875,2,-0.012321976356040043,2.1284023424613974,515.239990234375,-3.1188347464612973,514.72998046875,1.0000000000000224,515.0800170898439,-0.012321976356040043
10104,2023-09-21,504.42999267578125,512.969970703125,504.3500061035156,512.9000244140625,366300.0,-0.019629634901768167,1.0023322581788536,2.8327957867232794,50.2063982237978,64.47555153500562,4.827867530270794,-1.4294884296011787,-4.301175803970239,-19.27366233914438,16.735303707982013,10.180023193359375,8.273065923611227,-0.454008483886696,-19.078873105061803,18.170856137288354,-9.766440794474192,8.8584238267008,20.33001708984375,0.39189886288025483,-44.26800884756926,9.312432310587525,9,5.295013427734375,-1.30499267578125,-6.672477722167969,-10.29998779296875,-8.019989013671875,3,-0.003191692355607456,-3.5495193305208472,514.530029296875,2.1284023424613974,515.239990234375,-3.1188347464612973,514.72998046875,-0.003191692355607456
10105,2023-09-22,504.75,509.989990234375,504.20001220703125,504.92999267578125,391400.0,0.0006343939275323951,-8.047064994516237,0.021250531443436402,49.59009035083674,63.02357878464035,6.722952252302946,-0.445237997496406,-4.38537881805064,-19.115102464318966,17.53782711949428,5.78997802734375,9.073919313122587,-0.97650146484375,-17.804246934480716,15.851244004793216,-9.390374199662233,7.437371269974733,19.601809692382858,3.0402920515813645,-36.28718248060881,8.413872734818492,9,7.6300048828125,-1.625,-7.384986877441406,-8.269989013671932,-1.94000244140625,4,-0.012996528100235105,1.0023322581788536,504.42999267578125,-3.5495193305208472,514.530029296875,2.1284023424613974,515.239990234375,-0.012996528100235105
10106,2023-09-25,505.5199890136719,505.760009765625,502.0,502.8900146484375,317500.0,0.0015254859111875074,1.4180003728816886,-14.611563241776874,58.06096231812591,61.50562321956439,7.9962586802527085,-0.491428786646793,-4.966360873167332,-19.34226129108316,18.113194670662224,3.760009765625,9.35118664410146,-0.6820114135742301,-16.879361974981407,15.515339147832947,-8.780686694277847,7.416663867129387,18.02574877929692,17.34841215169454,-25.6481230125475,8.098675280703596,9,7.860015869140625,-2.394989013671875,-9.772476196289062,-8.664978027343807,1.600006103515625,0,-0.011948049846908004,-8.047064994516237,504.75,1.0023322581788536,504.42999267578125,-3.5495193305208472,514.530029296875,-0.011948049846908004
10107,2023-09-26,478.8699951171875,503.9200134277344,478.5499877929688,499.8500061035156,859300.0,-0.052717982425346976,-1.3469006062573736,-7.97726824400376,39.475646326823046,58.06488080448982,32.95057170781217,25.89364376255213,21.33120153010168,7.714996638591629,18.502322770353242,26.970001220703068,9.461024431102146,-26.321005249023415,-46.4374963858578,-6.204514112189031,-36.37925081744061,-16.262759680606223,43.38299840820321,0.7316127015666338,-44.454363482925466,10.058245568417206,9,22.785003662109375,22.785003662109375,15.852508544921875,17.985015869140568,30.1300048828125,1,0.056278347947935625,1.4180003728816886,505.5199890136719,-8.047064994516237,504.75,1.0023322581788536,504.42999267578125,0.056278347947935625
10108,2023-09-27,481.0799865722656,484.760009765625,474.739990234375,481.9200134277344,718500.0,0.004615013422457848,2.0736164157867147,0.04003939063788687,39.80630017032096,53.799518289708686,28.44751170161703,23.19864732323208,18.78525830511296,5.930532478878831,18.69671607381676,10.02001953125,9.308999285070513,-23.048013305664085,-45.86449458711684,-0.231532024211333,-34.45625394639046,-11.63977266493771,37.67676649453131,16.58383357813398,-29.856183451543696,11.408240640726365,9,18.670013427734375,18.670013427734375,13.64251708984375,15.775024414062443,30.010009765625,2,0.04246699876027882,-1.3469006062573736,478.8699951171875,1.4180003728816886,505.5199890136719,-8.047064994516237,504.75,0.04246699876027882
10109,2023-09-28,483.8900146484375,488.9700012207031,480.1700134277344,481.1900024414063,565000.0,0.005841082885599924,-2.713082668040175,-3.2141974860131564,43.06002440500552,51.34968049418146,21.732102579270247,19.655816847988376,15.65436655197152,3.43192913719804,18.23379269031955,8.79998779296875,7.216940668823895,-19.13298645019529,-43.64721315884401,5.381240258453488,-31.39009980451965,-6.875873095870929,30.46506213511725,25.95751606826241,-24.173855013040306,12.257113354324376,9,14.624969482421932,15.8599853515625,10.832489013671875,12.964996337890568,34.559997558593636,3,0.03044076137725593,2.0736164157867147,481.0799865722656,-1.3469006062573736,478.8699951171875,1.4180003728816886,505.5199890136719,0.03044076137725593
10110,2023-09-29,481.010009765625,488.5199890136719,480.3200073242188,485.3999938964844,499800.0,-0.005951775807783388,-1.842286760000248,-1.6259126975156886,39.62288207787206,48.757633976415065,21.535755107299565,21.83105862753365,18.076068167968288,6.707652011652442,17.688232914437236,8.199981689453068,4.806894754567509,-20.854991149902332,-47.256492660220715,5.546510360416107,-34.055741905061495,-7.654240394743113,29.383558363011787,20.212816194179037,-30.214418099278266,13.200750755159213,9,17.504974365234432,18.739990234375,13.67999267578125,17.115005493164006,37.700012207031136,4,0.03201595306506855,-2.713082668040175,483.8900146484375,2.0736164157867147,481.0799865722656,-1.3469006062573736,478.8699951171875,0.03201595306506855
10111,2023-10-02,484.8699951171875,485.70001220703125,478.760009765625,480.7999877929688,499300.0,0.008024750573160322,1.422321875565876,-0.9271120812507256,31.058258660637023,45.40964676999387,14.52182163945588,17.249576037380848,13.782221937127588,3.2490900997468657,17.311778149291275,6.94000244140625,0.8364412824760734,-15.975505065917957,-43.38066436359338,11.42965423175741,-29.67808471475564,-2.2729254170802733,21.958215222023114,34.715547741983386,-9.282495542779202,13.70257964883769,10,13.644989013671932,14.8800048828125,9.82000732421875,13.625015258789006,41.3900146484375,0,0.0369996135501649,-1.842286760000248,481.010009765625,-2.713082668040175,483.8900146484375,2.0736164157867147,481.0799865722656,0.0369996135501649
10112,2023-10-03,480.8699951171875,486.3900146484375,478.8999938964844,481.8800048828125,486600.0,-0.008249634005571438,-2.0262635479217272,-0.2481592009957595,26.46408872536054,41.92718347319774,14.677189531336865,21.080482428755317,17.191386182204553,7.447866681692403,18.046225504622168,7.490020751953125,-1.8875020144394057,-19.18200531005857,-47.97171781870702,9.607707198589878,-33.57686156438274,-4.787149055734346,22.74939321153954,43.078005271408934,5.704705354848116,14.394856254324214,10,12.9849853515625,18.8800048828125,13.847503662109375,17.625015258789006,46.340026855468636,1,0.05458855879249214,1.422321875565876,484.8699951171875,-1.842286760000248,481.010009765625,-2.713082668040175,483.8900146484375,0.05458855879249214
10113,2023-10-04,483.9400024414063,486.67999267578125,479.92999267578125,482.2799987792969,346500.0,0.006384277154723783,-1.122636213142679,-1.6435520908871726,20.363706576456323,38.61132884571535,7.612162939913503,18.005036402467,13.364475969563216,4.5773451279828805,19.170058746611986,6.75,-4.552098787763725,-15.52249755859367,-45.155311931441304,14.110316814253963,-30.338904745017487,-0.7060903721698537,16.791446077885553,50.73454467197368,19.93165622037295,14.816407186423808,10,8.424987792968693,15.809997558593693,11.595001220703068,14.555007934570199,42.39001464843756,2,0.0517832736127819,-2.0262635479217272,480.8699951171875,1.422321875565876,484.8699951171875,-1.842286760000248,481.010009765625,0.0517832736127819
10114,2023-10-05,481.8500061035156,484.4700012207031,479.4200134277344,484.0,301700.0,-0.004318709607279758,2.268604387030508,-1.2951741888040738,22.459817036312003,35.59685403299038,6.886547083593655,19.881809571152132,14.655420890486312,6.854623908558949,20.437708241561044,5.04998779296875,-7.404556017053778,-16.829994201660156,-47.48973957746966,13.829751174149408,-32.15986688956491,-1.5001215137554027,16.282296587284577,31.65986585995028,5.309169341427339,15.32987268790477,10,8.399993896484375,17.899993896484375,14.319992065429688,16.64500427246088,51.629974365234375,3,0.060682764063498595,-1.122636213142679,483.9400024414063,-2.0262635479217272,480.8699951171875,1.422321875565876,484.8699951171875,0.060682764063498595
10115,2023-10-06,493.260009765625,495.3699951171875,479.989990234375,480.0299987792969,613100.0,0.023679575630550342,-1.3110401863608954,-6.153510950873657,34.9629035595142,33.03040305981129,-7.067987022903537,8.77439524662509,2.9483652803202176,-4.215221674532245,21.253215886657202,15.3800048828125,-9.928180125576716,-5.3264907836913835,-36.04317207983854,25.390190512455774,-20.684831431764906,10.031849864382195,2.5330616795326932,87.29688613865024,62.4474241514895,15.358340648073568,10,-3.9300079345703125,6.489990234375,3.9774932861328125,5.235000610351506,43.010009765625,4,0.0510684059982387,2.268604387030508,481.8500061035156,-1.122636213142679,483.9400024414063,-2.0262635479217272,480.8699951171875,0.0510684059982387
10116,2023-10-09,502.2200012207031,502.4599914550781,490.3999938964844,491.5,384000.0,0.018164844661409996,1.1535745134209443,0.8102790868262437,41.84619889098567,33.293797789162696,-18.489698354075017,0.167148937113609,-6.149113243419208,-12.73000152688951,22.338772380369733,12.05999755859375,-11.154321223329077,3.4150009155273438,-27.34176635686049,34.17176818791512,-11.963382720666573,18.79338455172126,-27.480010986328125,98.98136562290321,73.3959203276715,15.378383636193899,10,-13.620010375976562,-2.470001220703125,-4.8050079345703125,-3.7249908447266193,44.31997680664074,0,0.0328342573212379,-1.3110401863608954,493.260009765625,2.268604387030508,481.8500061035156,-1.122636213142679,483.9400024414063,0.0328342573212379
10117,2023-10-10,506.6400146484375,509.6499938964844,498.989990234375,502.6199951171875,498300.0,0.00880095061325914,1.1235113529286604,0.375001779242925,45.27827047434261,33.90179448960954,-20.736993980053853,-4.910221139564101,-10.638744533709428,-16.664681759080963,21.90016760065559,10.660003662109375,-12.3703180514716,8.092514038085938,-22.29047937285236,38.475507449024235,-7.098982667383211,23.284010743555086,-31.345624389648435,90.04306585259485,61.43501409961215,15.191496705469149,10,-12.435012817382812,-6.8900146484375,-10.722511291503906,-8.145004272460994,40.5999755859375,1,0.03872571164913219,1.1535745134209443,502.2200012207031,-1.3110401863608954,493.260009765625,2.268604387030508,481.8500061035156,0.03872571164913219
10118,2023-10-11,512.510009765625,513.47998046875,507.1300048828125,507.1300048828125,353700.0,0.011586126139801145,-1.3605835772468404,1.3383031701688328,55.09330329283559,35.23882547714622,-24.22757372243086,-11.552064025994639,-16.566709596458338,-22.119817640644783,21.245587128032405,6.8399658203125,-14.207635887535957,14.076507568359375,-16.06604339203261,44.21905852875136,-0.994767911836675,29.147783048555368,-35.841395361328125,97.15216781637827,62.29091381041127,15.071275480195998,10,-16.3900146484375,-12.760009765625,-16.31000518798828,-14.014999389648494,40.929992675781136,2,0.028682390444927153,1.1235113529286604,506.6400146484375,1.1535745134209443,502.2200012207031,-1.3110401863608954,493.260009765625,0.028682390444927153
10119,2023-10-12,514.989990234375,525.3699951171875,511.260009765625,519.1799926757811,509800.0,0.004838891770882814,-1.4223226962430517,-0.7788101558777272,56.28374612724799,37.090032593743544,-24.397778363940063,-15.48685039462282,-18.94196066763709,-24.13884266013781,20.039532221360066,14.1099853515625,-12.373427712140142,16.975988769531227,-11.912155693633053,45.86413323269551,2.531916537949087,31.420061001113368,-36.11269386621092,77.12647914071978,36.66042888887432,14.444072231582137,10,-12.92498779296875,-14.93499755859375,-18.4849853515625,-16.494979858398494,32.97998046875,3,0.02201989761064671,-1.3605835772468404,512.510009765625,1.1235113529286604,506.6400146484375,1.1535745134209443,502.2200012207031,0.02201989761064671
10120,2023-10-13,512.6300048828125,518.7899780273439,510.9700012207031,517.5999755859375,262200.0,-0.004582584897404374,1.127891913437709,1.1861498346662327,54.27953404013244,39.67017430257637,-19.08812867748003,-14.03964482095023,-16.41707956702487,-21.34514764440388,19.301543339248877,7.819976806640739,-10.59611203890637,14.738504028320335,-13.864299546458938,43.34130760309961,0.4371022409306988,29.03990581570997,-30.03329261472652,63.568802431632164,19.344972323014105,14.301401787389635,10,-10.495010375976562,-12.57501220703125,-15.737503051757812,-13.334991455078182,38.210021972656364,4,0.04067256186204671,-1.4223226962430517,514.989990234375,-1.3605835772468404,512.510009765625,1.1235113529286604,506.6400146484375,0.04067256186204671
10121,2023-10-16,516.6799926757811,520.9400024414061,514.9500122070311,517.8300170898439,283800.0,0.00790041112379769,-1.598702502316832,0.23139460627798455,81.26344954276593,45.75899217117697,-20.28447448597143,-18.90533864168674,-20.03184774779578,-24.757194727255637,18.74500786185701,8.309997558593636,-9.070383741842306,18.690991210937398,-10.165658740234221,47.54764116210907,4.262666235351617,33.119316186523236,-30.66141777976702,67.05837440133226,16.617059997591298,14.428324975585834,10,-14.284988403320199,-16.624999999999886,-18.58749389648426,-17.384979248046818,36.559997558593864,0,0.03791520309121332,1.127891913437709,512.6300048828125,-1.4223226962430517,514.989990234375,-1.3605835772468404,512.510009765625,0.03791520309121332
10122,2023-10-17,514.27001953125,516.6799926757811,511.20001220703125,516.6799926757811,327100.0,-0.004664343846662922,3.5477523110045137,2.0955843328728547,77.35294132441469,52.091129365394565,-14.123726483638961,-17.467317630395314,-17.344309454983204,-21.744122423944077,18.34729303799703,5.479980468749886,-6.836176388944978,16.32951660156249,-12.408071342544417,45.067104545669395,1.960722629509064,30.698310573615913,-25.10333101754202,39.144838109515334,-14.935658409232104,14.368793972053451,10,-11.875015258789062,-14.21502685546875,-16.177520751953125,-14.975006103515682,40.549987792968864,1,0.06274905646941553,-1.598702502316832,516.6799926757811,1.127891913437709,512.6300048828125,-1.4223226962430517,514.989990234375,0.06274905646941553
10123,2023-10-18,508.1900024414063,514.469970703125,507.5700073242188,514.2100219726561,250600.0,-0.011822616250088847,1.1101073261782375,2.497961251108063,69.00219742036985,57.262504963623215,-4.740627094620493,-12.529001524241039,-10.933018457221294,-15.120735708846212,17.20984952417678,6.899963378906193,-4.189108856868245,10.566500854492233,-17.53336849205465,38.66637020103917,-3.4834338187812364,24.616435527765702,-16.127049399419946,3.483121024568393,-51.91766679550318,14.049934673273457,10,-5.510009765625057,-8.135009765625057,-8.29750061035162,-8.894989013671989,46.71002197265619,2,0.07684131447956055,3.5477523110045137,514.27001953125,-1.598702502316832,516.6799926757811,1.127891913437709,512.6300048828125,0.07684131447956055
10124,2023-10-19,502.8200073242188,510.1499938964844,500.7799987792969,508.7999877929688,312200.0,-0.010566904290500445,1.158986871804997,0.9933490145186428,66.41579105980597,60.75727024143342,4.377077418167914,-7.679540887945791,-5.334387167354009,-9.305252167090714,17.222026164607314,9.3699951171875,-0.68965768239309,5.277005004882881,-22.749893242243445,33.30390325200926,-8.73644411868031,19.290454128446072,-8.092490916216377,10.11908816641799,-47.67833316383723,14.013449123563188,10,5.064987182617131,-2.765014648437557,-1.4225006103516193,-3.5249938964844887,51.94000244140619,3,0.10067219756541523,1.1101073261782375,508.1900024414063,3.5477523110045137,514.27001953125,-1.598702502316832,516.6799926757811,0.10067219756541523
10125,2023-10-20,498.1900024414063,503.8399963378906,497.1499938964844,503.1400146484375,406600.0,-0.009208076081640648,1.1070954843422596,0.8277639421899146,59.91072693650529,62.76444002426893,10.929274495517177,-3.7589146932924677,-0.4600346542941338,-4.297985064628563,17.119587912553456,6.69000244140625,3.084309535420914,0.9750000000000796,-26.849580142954608,28.799580142954767,-12.937290071477264,14.887290071477423,27.179992675781193,4.371619047374967,-54.017929405964495,13.91229007147733,10,13.06999206542963,1.8649902343749432,7.912490844726619,4.029998779296875,56.15997314453119,4,0.09992165241728923,1.158986871804997,502.8200073242188,1.1101073261782375,508.1900024414063,3.5477523110045137,514.27001953125,0.09992165241728923
10126,2023-10-23,499.4800109863281,503.6499938964844,498.8800048828125,498.8800048828125,273200.0,0.0025893906714307136,-14.899801637760033,-0.12121305532607629,64.42861489669498,64.89225607119697,10.292043033345465,-5.823181893258209,-1.4808321467565406,-5.208182236742914,17.316121204726436,5.459991455078068,6.948403488708891,2.5670074462890398,-25.008030390742306,30.142045283320385,-11.220511472226633,16.354526364804713,25.325584106445262,11.930451794568159,-46.39671902654025,13.787518918515667,10,11.779983520507812,0.574981689453125,6.7224884033203125,2.839996337890625,49.60000610351574,0,0.10282696952720816,1.1070954843422596,498.1900024414063,1.158986871804997,502.8200073242188,1.1101073261782375,508.1900024414063,0.10282696952720816
10127,2023-10-24,505.8200073242188,506.5499877929688,499.2999877929688,501.1400146484375,385200.0,0.012693193317928841,1.3615813592850243,7.799908448197033,66.14523423700147,66.12024839832651,4.272829984963323,-10.5832371543803,-7.5832940993903435,-11.189277472515187,17.007634748154295,7.25,9.635645248195317,7.559503173828205,-18.915061724764257,34.034068072420666,-5.677779275468026,20.796785623124435,18.43247574462879,50.05788128082409,-8.848436063505801,13.237282449296227,10,5.439987182617131,-5.765014648437557,0.38249206542963066,-3.500000000000057,47.42999267578119,1,0.09374872923870159,-14.899801637760033,499.4800109863281,1.1070954843422596,498.1900024414063,1.158986871804997,502.8200073242188,0.09374872923870159
10128,2023-10-25,501.510009765625,508.1700134277344,500.7200012207031,503.8299865722656,387100.0,-0.008520812732168537,-2.8205250596658713,-0.4957223156878795,64.0468831971351,66.98281918386952,7.664377076637493,-4.9162555814975235,-2.926527341735948,-6.630574910386827,16.443779341865188,7.45001220703125,11.171161783988396,2.2280044555664062,-23.00274994546112,27.458758856593874,-10.387372744947356,14.843381656080169,22.200423519775313,33.53858360877403,-27.623940626481783,12.615377200513743,10,7.534988403320256,-1.45501708984375,4.6924896240234375,0.80999755859375,56.739990234375,2,0.1062989701511794,1.3615813592850243,505.8200073242188,-14.899801637760033,499.4800109863281,1.1070954843422596,498.1900024414063,0.1062989701511794
10129,2023-10-26,498.6199951171875,506.3699951171875,498.5,501.0299987792969,411500.0,-0.005762626053641751,-4.939632636609662,1.0388050670209548,54.360550568046406,66.99182102030441,8.926865091896275,-0.9129326857138835,0.23192133200376475,-3.549087319337559,16.2399810385599,7.8699951171875,12.046845108701234,-1.3985092163085824,-25.575415818536953,22.77839738591979,-13.48696251742274,10.689944084805575,24.559229380434545,13.339370375293544,-42.67836774405016,12.088453301114177,10,10.425003051757756,1.43499755859375,7.697509765625,4.2700042724609375,56.429992675781364,3,0.11287158527136043,-2.8205250596658713,501.510009765625,1.3615813592850243,505.8200073242188,-14.899801637760033,499.4800109863281,0.11287158527136043
10130,2023-10-27,496.4100036621094,499.9100036621094,494.5899963378906,499.4200134277344,464600.0,-0.004432215869238698,1.666676864712721,1.2489648098669133,44.690183049818806,62.928124743310285,9.604058154784582,2.645583403937337,2.8949110586125357,-1.164118642524386,15.86484608583174,5.32000732421875,11.413719713940054,-4.378500366210915,-26.932873413111906,18.175872680690077,-15.65568688966141,6.898686157239581,26.24863622348994,13.402098923571316,-35.645119298279766,11.277186523450494,10,9.224990844726506,3.644989013671875,10.014999389648438,6.714996337890625,54.67001342773449,4,0.11754397710170372,-4.939632636609662,498.6199951171875,-2.8205250596658713,501.510009765625,1.3615813592850243,505.8200073242188,0.11754397710170372
10131,2023-10-30,502.80999755859375,505.0299987792969,496.2900085449219,500.0,302700.0,0.012892556252433351,1.4110317887931034,-0.9335509773704275,46.62196062049421,59.513571331763565,1.1507104333260827,-2.4680148112598204,-3.0173775209539144,-7.229750823864606,15.520537688655054,8.739990234375,10.523794559972941,1.1244934082031364,-20.155193508609386,22.40418032501566,-9.515350050203097,11.764336866609426,18.72589658509719,60.530124272455566,15.980042181313294,10.639843458406265,10,1.7199859619140625,-2.7550048828125,4.9425048828125,0.31500244140625,48.119995117187386,0,0.10250388472305128,1.666676864712721,496.4100036621094,-4.939632636609662,498.6199951171875,-2.8205250596658713,501.510009765625,0.10250388472305128
10132,2023-10-31,507.1199951171875,508.8399963378906,502.489990234375,502.9700012207031,349500.0,0.008571821522088019,-1.4853175669622862,1.4768674384760747,45.111536243051454,56.859053423172625,-4.783180521787699,-4.965161727818668,-6.798229348659902,-11.274169612845753,15.37356320552013,6.350006103515625,10.026235937824708,4.121990966796886,-14.866727336588383,23.110709270182156,-5.372368184895777,13.616350118489493,13.33806311427145,87.92981599506578,47.96670988703406,9.494359151692628,10,-4.75,-7.06500244140625,1.13250732421875,-3.9949951171875,46.6300048828125,1,0.08274180149997834,1.4110317887931034,502.80999755859375,1.666676864712721,496.4100036621094,-4.939632636609662,498.6199951171875,0.08274180149997834
10133,2023-11-01,509.0,511.8999938964844,504.6600036621094,508.7200012207031,327300.0,0.0037072190032223507,1.3815809947347022,0.06746968460220462,44.50761624724791,54.42481177733284,-7.304332807071091,-5.1347330792136745,-8.103115175184257,-12.831536717227834,15.356217991957402,7.239990234375,7.247961071051236,4.748995971679676,-12.135320073458388,21.63331201681774,-3.6931620508893275,13.191153994248737,10.423335755716266,83.2467111178497,46.002330663063304,8.442158022569036,11,-5.7550048828125,-8.94500732421875,-7.345001220703125,-7.345001220703125,44.330017089843864,2,0.08693516699410608,-1.4853175669622862,507.1199951171875,1.4110317887931034,502.80999755859375,1.666676864712721,496.4100036621094,0.08693516699410608
10134,2023-11-02,511.0899963378906,514.22998046875,506.9599914550781,509.510009765625,478000.0,0.004106083178567088,-1.176635859857189,5.64283378746594,48.58089832850672,53.165941931999676,-9.049517795399083,-5.1878059822776095,-9.762704056615519,-14.648931974709683,15.362099841750327,7.269989013671875,4.817716225736888,5.376992797851585,-8.049993898785715,18.803979494488885,-1.336500550467008,12.090486146170235,7.3400058411126565,84.01228784128361,48.028282533911565,6.713493348318639,11,-6.6800079345703125,-9.024993896484375,-11.339996337890625,-11.339996337890625,48.509979248046875,3,0.09227338433548815,1.3815809947347022,509.0,-1.4853175669622862,507.1199951171875,1.4110317887931034,502.80999755859375,0.09227338433548815
10135,2023-11-03,518.4500122070311,520.969970703125,513.5399780273439,514.0,293700.0,0.014400625959962499,-1.7671936624121316,2.8164873582754772,51.537275756525204,51.73357091642526,-14.788603941563622,-11.13477454438214,-16.490884238319154,-21.670662366886233,16.920637496082126,9.879974365234375,3.4665165876416495,11.477508544921761,-1.7554359140531233,24.710453003896646,4.861036315434262,18.093980774409204,-23.86001586914051,89.78945559178551,55.35112822864822,6.616472229487452,11,-10.670028686523324,-16.385009765624886,-19.31752014160145,-18.700012207031136,46.070007324218864,4,0.07059499416372339,-1.176635859857189,511.0899963378906,1.3815809947347022,509.0,-1.4853175669622862,507.1199951171875,0.07059499416372339
10136,2023-11-06,518.7100219726561,520.9299926757811,515.6900024414061,520.5900268554689,277500.0,0.0005015136647756879,3.0938438796436807,-0.4224718484687009,54.0057731150371,50.38474190287366,-13.448196020520413,-10.641654104072586,-16.36445994886708,-21.632467846812915,17.91593312149495,5.239990234375,2.6549629993711505,10.913017272949105,-3.10474144814134,24.930775994039493,3.9041379124039395,17.921896633494327,-23.5924261474608,87.77082727825129,51.70013835138131,7.008879360545207,11,-10.930038452148324,-16.645019531249886,-19.57752990722645,-18.960021972656136,56.190002441406364,0,0.06240479988045067,-1.7671936624121316,518.4500122070311,-1.176635859857189,511.0899963378906,1.3815809947347022,509.0,0.06240479988045067
10137,2023-11-07,526.260009765625,528.219970703125,516.6099853515625,519.8400268554689,609000.0,0.014555315056871798,1.2456658146851702,-3.414875657424369,65.8815280993384,50.5885913364518,-19.88497496174665,-17.545987605878736,-23.53160709997627,-28.937754616482948,18.515796685677135,11.6099853515625,2.9552980909338658,17.482005310058582,1.2361305132577627,33.7278801068594,9.359067911658144,25.60494270845902,-30.62536644287104,91.68096910285189,49.3612487265714,8.12293739840042,11,-14.855026245117188,-22.700027465820312,-27.127517700195312,-26.510009765625,37.15997314453125,1,0.046877935720677666,3.0938438796436807,518.7100219726561,-1.7671936624121316,518.4500122070311,-1.176635859857189,511.0899963378906,0.046877935720677666
10138,2023-11-08,527.2100219726561,528.9600219726561,524.0499877929689,527.5599975585939,288800.0,0.0018052145126024044,2.117457857004537,-0.05451347625615655,73.2418523873722,52.686513760821335,-18.78109544389281,-18.275225614840622,-24.184619339173253,-29.61877046890328,18.849792597431193,4.910034179687273,2.9578150735422923,17.697016906738156,-0.4756462863223305,35.86968009979864,8.610685310207941,26.78334850326837,-30.271965554687313,92.04546557968749,43.76672072882235,9.086331596530234,11,-15.435012817382756,-23.02000427246088,-30.407531738281136,-27.460021972656136,31.5,2,0.05034042776356862,1.2456658146851702,526.260009765625,3.0938438796436807,518.7100219726561,-1.7671936624121316,518.4500122070311,0.05034042776356862
10139,2023-11-09,526.3300170898439,530.6799926757811,524.9600219726561,528.6300048828125,241700.0,-0.0016691732822520233,-1.2698395398121896,6.571852110215147,78.87930656490829,56.485305262497945,-15.150275264801962,-17.393888133728524,-23.12938494144271,-28.361663116540058,18.38538558797882,5.719970703125,2.3278711666872596,16.250010681152446,-3.297780860191324,35.797802222496216,6.476114910480533,26.02390645182436,-27.470642738593824,74.62093425728852,19.929492811760653,9.7738957706719,11,-12.845016479492301,-21.280014038086108,-30.272521972656364,-26.580017089843864,34.32995605468727,3,0.05129861327173968,2.117457857004537,527.2100219726561,1.2456658146851702,526.260009765625,3.0938438796436807,518.7100219726561,0.05129861327173968
10140,2023-11-10,533.47998046875,534.0700073242189,525.4600219726561,529.760009765625,311000.0,0.013584563195615074,2.5142622256544973,-1.6173871507046418,81.14691997716513,60.3214118576836,-18.426631228270935,-24.139371735728332,-29.95875048458373,-35.12201120628629,18.018916273170984,8.609985351562727,2.4058785963162563,22.35747528076172,0.1888775192533103,44.52607304227013,11.273176400007515,33.44177416151592,-32.07495665153749,96.78984385896109,35.17382251448398,11.084298880754211,11,-15.199981689453125,-26.449981689453068,-38.47998046875,-33.72998046875,26.809997558593864,4,0.04896152821749156,-1.2698395398121896,526.3300170898439,2.117457857004537,527.2100219726561,1.2456658146851702,526.260009765625,0.04896152821749156
10141,2023-11-13,536.27001953125,537.5999755859375,530.5999755859375,532.9000244140625,238100.0,0.005229885215277452,1.3217604307953925,0.9059198004856599,79.83538577832655,64.17961736160306,-17.848153008455142,-26.758444210188145,-32.42430039671626,-37.514550116316514,17.572398957041457,7.0,3.815066719276331,24.16801300048826,-0.6118400415872429,48.94786604256376,11.778086479450508,36.55793952152601,-31.598497363336833,93.66385577202675,29.322339287074257,12.389926521037752,11,-15.140029907226562,-22.270034790039062,-41.730018615722656,-36.52001953125,17.389953613281136,0,0.05267868605575443,2.5142622256544973,533.47998046875,-1.2698395398121896,526.3300170898439,2.117457857004537,527.2100219726561,0.05267868605575443
10142,2023-11-14,546.5399780273439,548.260009765625,540.260009765625,543.8300170898439,390900.0,0.01915072281137542,1.6016156884540769,0.8041438765530481,89.50690996482935,69.17953888577877,-24.516516160273,-36.35057409811702,-41.969073946680396,-47.24852751316621,17.812299237202566,11.989990234375,6.592237627137706,32.8244735717775,3.6393966565574374,62.00955048699751,18.231935114167527,47.417012029387536,-37.9170414492678,92.89537308052088,23.638917158057467,14.592538457610015,11,-18.9299774169923,-25.11497497558605,-52.36498260498058,-46.789978027343864,43.410034179687386,1,0.05189015904944427,1.3217604307953925,536.27001953125,2.5142622256544973,533.47998046875,-1.2698395398121896,526.3300170898439,0.05189015904944427
10143,2023-11-15,547.239990234375,551.5800170898439,546.3499755859375,548.9199829101561,526800.0,0.001280806958637637,-2.023126179682191,-0.6199324324323905,94.36131929524464,74.26625232652742,-21.48066527473452,-35.81111262588479,-41.88825563062369,-47.44743535209659,18.577550668008023,5.230041503906364,9.085189995780638,31.5719863891602,-1.0761095204773028,64.2200822987977,15.24793843434145,47.896034343978954,-33.06786341004204,83.69636494536155,7.062459940663544,16.32404795481874,11,-14.679992675781136,-24.154983520507812,-50.262489318847656,-47.489990234375,48.0,2,0.029566539296317806,1.6016156884540769,546.5399780273439,1.3217604307953925,536.27001953125,2.5142622256544973,533.47998046875,0.029566539296317806
10144,2023-11-16,553.4400024414061,557.0800170898439,546.72998046875,549.47998046875,492700.0,0.011329603679686828,-1.1881633364087651,-2.357166212534152,98.50313870572096,79.48468154310473,-23.514362839298087,-40.07924105704751,-47.27635436330411,-53.198132034500134,20.26276561797711,10.350036621093864,11.788573078584363,35.24099884033194,-0.8773736795604918,71.35937136022437,17.18181258038578,53.300185100278156,-33.28261317459146,88.48825044106626,3.696662023870161,18.059186259946205,11,-17.054992675781136,-27.60499572753895,-55.505004882812386,-53.690002441406136,48.989990234375114,3,0.009522296017639098,-2.023126179682191,547.239990234375,1.6016156884540769,546.5399780273439,1.3217604307953925,536.27001953125,0.009522296017639098
10145,2023-11-17,547.969970703125,556.8699951171875,547.4299926757811,555.97998046875,344300.0,-0.009883694192958647,-1.077016047807668,-2.02271851543601,89.0251788278015,83.37572662230076,-14.993265472430949,-32.347051631649265,-40.96482778477298,-47.27649187675786,22.42783240557046,9.440002441406364,14.545086009822057,27.281968688964866,-9.876576554311896,64.44051393224163,8.702696067326428,45.86124131060325,-21.166508428165116,65.59655548358964,-21.344244378482358,18.579272621638392,11,-11.124969482421875,-22.134963989257812,-46.90997314453125,-47.91497802734375,58.24005126953125,4,0.02315820778485911,-1.1881633364087651,553.4400024414061,-2.023126179682191,547.239990234375,1.6016156884540769,546.5399780273439,0.02315820778485911
10146,2023-11-20,550.8400268554689,552.9500122070311,546.010009765625,548.02001953125,293700.0,0.005237615755953051,-1.0292325126932662,-0.3520604102532984,88.74508187588148,85.9161214863611,-14.333728393873344,-32.85663408718085,-43.03037617766364,-49.68468292685867,24.623785844700976,6.940002441406136,17.22649492777566,27.5840240478517,-10.49089160377946,65.65893969948291,8.546566222036063,46.62148187366728,-18.586784713829843,62.90138218079051,-22.926438157366853,19.0374578258156,11,-10.2750244140625,-25.005020141601676,-49.74503326416027,-50.785034179687614,50.249999999999886,0,0.01715552739662196,-1.077016047807668,547.969970703125,-1.1881633364087651,553.4400024414061,-2.023126179682191,547.239990234375,0.01715552739662196
10147,2023-11-21,553.239990234375,555.0599975585939,550.6699829101561,551.5499877929689,263200.0,0.004356915369071013,-1.5449270234409194,0.5992900893880705,88.84785819793252,87.65012213197893,-13.973581251680798,-33.225339542188635,-45.03075350457868,-51.716704791395614,26.698723094297417,4.390014648437727,19.475963606185132,27.612988281249955,-11.7735283362166,66.99950489871651,7.919729972516734,47.30624658998323,-16.5179286020591,65.31143347062032,-19.98188195922374,19.69325830873327,11,-12.219970703125,-27.404983520507812,-52.014991760253906,-53.18499755859375,49.41998291015625,1,0.0007591333192999983,-1.0292325126932662,550.8400268554689,-1.077016047807668,547.969970703125,-1.1881633364087651,553.4400024414061,0.0007591333192999983
10148,2023-11-22,554.8200073242189,559.010009765625,553.77001953125,556.0,206400.0,0.002855934346276179,-2.1951469137870077,-0.6982195095525096,88.74707222590919,88.7465405387568,-12.544433419277766,-32.26075372802768,-46.28129878649588,-52.761774341932494,28.80368378236753,5.77001953125,21.831989821879915,26.5275054931642,-13.200963662541312,66.25597464886971,6.6632709153113865,46.391740071016955,-14.433513709547924,67.76921198918356,-16.9555484165121,19.864234577852766,11,-12.584991455078239,-28.02000427246105,-53.59500885009777,-54.765014648437614,37.089965820312386,2,0.0633178407754924,-1.5449270234409194,553.239990234375,-1.0292325126932662,550.8400268554689,-1.077016047807668,547.969970703125,0.0633178407754924
10149,2023-11-24,554.9000244140625,556.0599975585939,547.52001953125,550.9600219726561,114100.0,0.00014422170936034817,1.7284498308356187,-3.3390058449287787,87.08031417838681,89.40580656111477,-9.102868056334387,-29.416421550754194,-46.30104587588869,-52.29024998715272,30.916778648055054,8.539978027343864,23.001460738204628,23.793521118164108,-15.048396039661725,62.63543827599,4.372562539251135,43.214479697077024,-10.788827569200748,68.38472806490384,-15.050857166602782,19.420958578912938,11,-10.09503173828125,-28.100021362304688,-53.53253173828125,-54.84503173828125,25.3800048828125,4,0.07269771858977436,-2.1951469137870077,554.8200073242189,-1.5449270234409194,553.239990234375,-1.0292325126932662,550.8400268554689,0.07269771858977436
10150,2023-11-27,554.760009765625,558.4500122070311,554.4099731445311,555.47998046875,215900.0,-0.0002523240985352615,-4.690019771339242,-0.18273356776601646,86.76312602000031,90.1755554768563,-6.288098943855175,-26.014616547595665,-45.833571221007105,-51.59422788231717,33.65687171922585,4.0400390625,23.879536052075423,20.73600616455076,-15.83175107771774,57.303763406819314,2.452127543416509,39.01988478568501,-7.669050336610553,67.3076923076923,-14.935940310005847,18.28387862113427,11,-5.125,-27.960006713867188,-50.790016174316406,-54.70501708984375,27.6199951171875,0,0.08592901808170317,1.7284498308356187,554.9000244140625,-2.1951469137870077,554.8200073242189,-1.5449270234409194,553.239990234375,0.08592901808170317
10151,2023-11-28,554.3499755859375,559.9400024414061,552.72998046875,554.9000244140625,277200.0,-0.0007391199301851614,-2.804721721205815,0.7639877924720244,83.52813814968991,89.51124749739635,-3.4014114950119847,-22.709696300752967,-45.08280569892918,-50.52050058838836,35.91576766066619,7.210021972656136,24.761833801932653,17.74897308349614,-16.76331802491768,52.261264191910016,0.49282752928922946,35.00511863770305,-6.8299560546875,54.99167031141783,-24.981765236383772,17.256145554206938,11,-1.374969482421875,-27.084976196289062,-48.692481994628906,-54.29498291015625,22.9100341796875,1,0.09355109348007762,-4.690019771339242,554.760009765625,1.7284498308356187,554.9000244140625,-2.1951469137870077,554.8200073242189,0.09355109348007762
10152,2023-11-29,549.0800170898439,556.0700073242189,548.1599731445311,556.0700073242189,300500.0,-0.009506554934945899,1.2632461318152304,12.707944962272526,73.66366136313866,87.21150772716236,2.5331278181317884,-14.898893116184922,-39.54276975102147,-44.75845171172057,37.67027422236065,7.910034179687727,24.76551394644025,10.381013488769668,-21.593583220089727,42.35561019762906,-5.606284865659973,26.368311843199308,10.859985351562273,12.560384099387237,-63.16433728061067,15.98729835442969,11,3.8949890136717613,-21.815017700195426,-43.42252349853527,-49.025024414062614,35.049987792968636,2,0.0947220954083905,-2.804721721205815,554.3499755859375,-4.690019771339242,554.760009765625,1.7284498308356187,554.9000244140625,0.0947220954083905
10153,2023-11-30,553.25,553.8900146484375,547.5399780273439,550.5499877929689,425000.0,0.007594490384584152,2.190939900933863,-0.38626838042679384,77.1918684009674,84.84358880441197,-0.7763196885558727,-16.42596954404894,-43.36576356693752,-48.45915325613839,39.20009447415823,6.350036621093636,24.98829866154756,12.338496398925827,-16.998306501911998,41.67529929976365,-2.3299050514931423,27.006897849344796,6.690002441406136,46.13517192575563,-28.501089709914226,14.668401450418923,11,-0.274993896484375,-25.985000610351562,-47.592506408691406,-53.19500732421875,31.260009765625,3,0.08930858227660421,1.2632461318152304,549.0800170898439,-2.804721721205815,554.3499755859375,-4.690019771339242,554.760009765625,0.08930858227660421
10154,2023-12-01,558.25,559.0599975585939,553.1099853515625,553.25,278900.0,0.00903750564844108,-1.253779997225733,1.8518434794403655,76.1562496777456,83.4137077877391,-5.612481142701768,-18.668869469809692,-47.62791568871228,-52.96082284691511,40.74340369024338,5.950012207031364,23.71612353301373,14.980496215820267,-11.727184074232014,41.68817650587255,1.6266560707940698,28.334336360846464,1.194001464843609,86.37097488703664,13.936484249634901,13.353840145026151,12,-5.274993896484375,-30.985000610351562,-53.70000457763672,-58.19500732421875,28.77001953125,4,0.06029551839593594,2.190939900933863,553.25,1.2632461318152304,549.0800170898439,-2.804721721205815,554.3499755859375,0.06029551839593594
10155,2023-12-04,555.0499877929689,557.7899780273439,551.6400146484375,553.0599975585939,303600.0,-0.0057322207022501015,-1.5465918568503327,0.397998046875,69.66074164761486,81.29322554015391,-1.4556277463402694,-13.26646780841395,-43.72234357088189,-49.29886238980157,41.712371800081996,6.6099853515625,22.08087804900765,9.950485229492301,-14.518488106026098,34.4194585650107,-2.2840014382668414,22.184971897251444,4.010009765625,60.56447564013067,-8.80523495208179,12.234486667759176,12,-1.3199768066407387,-27.784988403320426,-50.49999237060558,-54.994995117187614,33.200012207031136,0,0.04545544015635006,-1.253779997225733,558.25,2.190939900933863,553.25,1.2632461318152304,549.0800170898439,0.04545544015635006
10156,2023-12-05,551.0800170898439,553.9500122070311,547.7999877929689,551.52001953125,285200.0,-0.007152456157887177,1.3207692750619127,-0.22110783952883503,55.47519292429369,77.58515162086071,2.8518702276348904,-7.111697322326677,-39.10322009152355,-44.9153566629725,42.52113141765717,7.25,19.293921832351316,4.362014770507926,-16.818620155616827,25.54264969663268,-6.228302692554394,14.952332233570246,7.97998046875,30.729453651506805,-34.19115850112021,10.590317463062362,12,2.6499938964842613,-22.9650115966798,-48.23502349853527,-51.025024414062614,41.919982910156136,1,0.056797537240160345,-1.5465918568503327,555.0499877929689,-1.253779997225733,558.25,2.190939900933863,553.25,0.056797537240160345
10157,2023-12-06,550.9299926757811,556.8200073242189,548.239990234375,554.9500122070311,267600.0,-0.0002722370788456052,1.2113418279061448,9.136357331116246,54.5098922674559,73.7810205143659,2.9499846950901656,-5.289912574649975,-37.433261673495736,-44.46519162607535,42.89227418215501,8.580017089843864,17.568452746181947,2.9784912109373636,-15.938071601338265,21.895054023212992,-6.479790195200508,12.436772617075235,7.669204101562741,29.42716059848063,-31.750356295605425,9.458281406137823,12,2.8000183105469887,-19.71499633789051,-48.637504577636605,-50.874999999999886,37.640014648437614,2,0.04779194714370716,1.3207692750619127,551.0800170898439,-1.5465918568503327,555.0499877929689,-1.253779997225733,558.25,0.04779194714370716
10158,2023-12-07,553.75,555.510009765625,547.47998046875,552.9299926757811,628400.0,0.005118630972553495,2.7004514323484328,-0.20398093040206886,50.41299868432409,69.70687434835892,-0.042203012016898356,-6.344974678690505,-38.74047404584462,-46.966571025499434,43.18602977644499,8.030029296875,15.738758996433603,4.471499633789108,-11.8664944970958,20.809493764674016,-3.697497431653346,12.640496699231562,4.406828027343863,54.14516647604136,-3.429934117009914,8.168997065442435,12,-0.040008544921875,-21.449996948242188,-52.537506103515625,-53.69500732421875,35.1400146484375,3,0.05486231130079,1.2113418279061448,550.9299926757811,1.3207692750619127,551.0800170898439,-1.5465918568503327,555.0499877929689,0.05486231130079
10159,2023-12-08,553.3300170898439,554.0900268554689,548.5999755859375,549.4600219726561,328800.0,-0.0007584341492661295,1.037119239044232,4.719464086341268,58.25129239147409,66.53889283407824,0.14712574807776946,-4.003781608881923,-36.87197533054882,-46.23243654173467,43.36632766919155,5.490051269531364,13.619012181429525,2.701516723632949,-9.620903161106071,15.023936608371969,-3.459693218736561,8.862726666002459,4.186200083984318,56.74139676413002,0.17348115049950508,6.161209942369519,12,0.3799743652342613,-19.880020141601676,-51.68002319335949,-53.275024414062614,39.289978027343636,4,0.05634972206960254,2.7004514323484328,553.75,1.2113418279061448,550.9299926757811,1.3207692750619127,551.0800170898439,0.05634972206960254
10160,2023-12-11,559.5999755859375,563.3300170898438,554.8400268554689,556.4600219726561,409100.0,0.01133131820512756,-1.6614623692947048,0.8113585465097757,62.20730551817871,64.16991143057699,-5.994465937099449,-8.660595284412693,-41.49784992777472,-52.196815246338474,43.58620635966198,9.999999999999886,11.483103060567146,7.66547546386721,-2.3192768781428867,17.650227805877307,2.6730992928621617,12.657851634872259,-12.1199951171875,76.46666949057904,19.844803500687576,4.9923761710050485,12,-4.194976806640625,-21.16497802734375,-56.36248016357422,-59.54498291015625,39.45001220703125,0,0.048999365871311706,1.037119239044232,553.3300170898439,2.7004514323484328,553.75,1.2113418279061448,550.9299926757811,0.048999365871311706
10161,2023-12-12,564.52001953125,564.6099853515625,556.7100219726561,562.010009765625,336300.0,0.008792073195072803,4.873706661826187,0.7993779764797067,64.6875288088934,63.17256336899418,-10.415477034171545,-11.969381064443837,-44.80717908845736,-56.78499653761287,43.60437290139475,7.899963378906364,9.84749438239453,11.173019409179688,2.6300161354356533,19.71602268292372,6.90151777230767,15.444521046051705,-16.72303833007811,99.47480563532841,42.1364951027858,4.271501636872033,12,-8.47503662109375,-24.370025634765625,-59.59752655029297,-64.46502685546875,37.010009765625,1,0.042035675702793096,-1.6614623692947048,559.5999755859375,1.037119239044232,553.3300170898439,2.7004514323484328,553.75,0.042035675702793096
10162,2023-12-13,574.9000244140625,576.5800170898438,564.5599975585938,567.5599975585938,388600.0,0.0183873105003991,1.2467300594949489,2.9243021106896214,71.27119904309318,62.51471121811927,-18.715925557662217,-21.202866253531056,-53.29369148899741,-66.81970683018437,43.25519232211569,12.05999755859375,8.469940751024069,20.135021972656205,7.783576344736048,32.48646760057636,13.959299158696126,26.310744786616283,-26.43052304687501,94.2268365581249,36.629633289852826,6.175722813960066,12,-12.870025634765625,-28.305023193359375,-69.97753143310547,-74.84503173828125,28.76995849609375,2,0.031483692498334825,4.873706661826187,564.52001953125,-1.6614623692947048,559.5999755859375,1.037119239044232,553.3300170898439,0.031483692498334825
10163,2023-12-14,563.4199829101562,576.469970703125,562.0800170898439,576.469970703125,613200.0,-0.01996876155224847,1.2053589385017436,-1.777920987202621,57.26958461748378,60.41619287809017,-6.304553216666704,-8.905076741630864,-40.11348752881895,-55.15150803091251,42.56719212237798,14.389953613281136,7.32539257322594,7.845980834960983,-4.549644567163568,20.241606237085534,1.6481681338987073,14.043793536023259,-13.263850599609441,52.966352184108636,-3.1313741918673443,6.197812701062248,12,-1.389984130859375,-13.10498046875,-55.9375,-61.94000244140625,34.530029296875,3,0.04463814769962271,1.2467300594949489,574.9000244140625,4.873706661826187,564.52001953125,-1.6614623692947048,559.5999755859375,0.04463814769962271
10164,2023-12-15,558.7100219726561,566.8800048828125,557.5999755859375,562.25,1130200.0,-0.00835959156644106,-2.222192788191538,0.2712629378282776,53.126494598430604,58.579054317069705,-1.7013957631779704,-3.984334583739269,-33.655663488770074,-50.27998559845969,41.3194346243589,9.280029296875,6.85603795279178,2.872518920898301,-9.556113339362582,15.301151181159184,-3.3417972092321406,9.086835051028743,-6.968456575351524,17.80127348478798,-35.355056137021165,6.21431613013045,12,3.3199768066407387,-7.940002441406136,-50.72750854492182,-56.86001586914057,39.799987792968864,4,0.05401727459483152,1.2053589385017436,563.4199829101562,1.2467300594949489,574.9000244140625,4.873706661826187,564.52001953125,0.05401727459483152
10165,2023-12-18,560.6599731445311,565.989990234375,560.3699951171875,565.989990234375,372300.0,0.0034900952107324024,1.10880941747684,1.505663890756721,54.87560448101165,58.51243337892726,-3.0976332456068576,-5.201521812799115,-34.16689060208148,-51.864268923260965,40.00424676069363,7.279968261718864,5.8245389922933555,4.187969970702966,-7.838694429086672,16.214634370492604,-1.82536222919191,10.201302170597842,-7.428100645674135,19.878974043925552,-31.680134309420858,6.013332199894847,12,1.3700256347657387,-9.639953613281136,-51.39247131347645,-57.94998168945307,37.150024414062614,0,0.05700428691815573,-2.222192788191538,558.7100219726561,1.2053589385017436,563.4199829101562,1.2467300594949489,574.9000244140625,0.05700428691815573
10166,2023-12-19,560.2899780273439,564.010009765625,559.4099731445311,561.3699951171875,361300.0,-0.0006599278259729058,-2.2394317766648397,0.20262919830061446,59.37131987517427,59.05259200200708,-1.4346892335940993,-4.308141028313798,-32.62165892607288,-51.0965483050968,38.81023093412062,4.600036621093864,4.514255568292583,3.345477294922034,-8.490558800552435,15.181513390396503,-2.5725407528151436,9.263495342659212,-5.6572168530276485,14.172795359023524,-40.57121901054405,5.91801804773722,12,1.7400207519530113,-6.699981689453239,-47.63497924804699,-55.88497924804693,41.710021972656136,1,0.06917848129657833,1.10880941747684,560.6599731445311,-2.222192788191538,558.7100219726561,1.2053589385017436,563.4199829101562,0.06917848129657833
10167,2023-12-20,553.6599731445311,563.0999755859375,553.5499877929689,559.3900146484375,522000.0,-0.0118331670078331,-2.210073344617205,5.30551003108289,50.32919015399445,59.04327994308157,6.284131164620021,2.4822051292571814,-25.011719932611754,-44.09375290173307,37.11848483651363,9.549987792968636,3.61575727931438,-3.305526733398551,-15.115350644174214,8.504297177377111,-9.210438688786326,2.5993852219892233,22.920043945312614,0.4798666386157588,-53.066528592007515,5.9049119553878295,12,8.930023193359489,4.760040283203239,-36.09498596191395,-47.489990234374886,55.150024414062614,2,0.08646111056297645,-2.2394317766648397,560.2899780273439,1.10880941747684,560.6599731445311,-2.222192788191538,558.7100219726561,0.08646111056297645
10168,2023-12-21,589.9500122070312,591.260009765625,568.7100219726562,577.0,670600.0,0.06554571546212662,1.8965930873896018,-2.2600206644581524,66.94100739323899,60.008803832166556,-27.190273158983814,-32.71853513369035,-60.0691637808078,-79.82349568179615,35.78958148264834,37.600036621093864,4.8446353710430685,31.228012084960938,12.398244096038638,50.05778007388324,21.813128090499845,40.64289607942203,-36.400024414062386,96.52612889076639,45.18485526948554,9.41488399446113,12,-17.545013427734375,-21.31500244140625,-65.43251037597656,-78.45001220703125,14.6199951171875,3,0.02325615801209646,-2.210073344617205,553.6599731445311,-2.2394317766648397,560.2899780273439,1.10880941747684,560.6599731445311,0.02325615801209646
10169,2023-12-22,595.239990234375,597.739990234375,590.5,592.1599731445312,467900.0,0.00896682416795569,-1.2625098944276492,0.23783893332327866,71.0088958854056,60.98675831741398,-28.955067604762007,-36.71371955752488,-64.1196125584828,-84.44982583189022,35.56815251922167,7.78997802734375,6.462331299010202,34.50099182128906,9.699670832002994,59.30231281057513,22.100331326646028,46.9016523159321,-41.690002441406136,94.34261176311342,42.343476186414364,12.400660494643047,12,-19.595001220703125,-23.364990234375,-67.41748809814453,-82.07998657226562,22.29998779296875,4,0.004552822419725544,1.8965930873896018,589.9500122070312,-2.210073344617205,553.6599731445311,-2.2394317766648397,560.2899780273439,0.004552822419725544
10170,2023-12-26,602.4299926757812,603.7999877929688,595.8099975585938,596.9500122070312,322000.0,0.01207916564640632,-1.059273242095328,1.7792045657214197,75.96843234647362,62.24019204381179,-32.88938953280035,-42.319011688178534,-69.88489986413515,-90.88532055162489,35.273170125332165,8.55999755859375,8.48331208943273,39.3074951171875,8.492185978632051,70.12280425574295,23.899840547909776,54.715149686465224,-47.11240478515617,97.27364155783582,40.82493173558735,15.407654569277696,12,-23.7550048828125,-27.524993896484375,-71.31998443603516,-86.51998901367188,16.8699951171875,1,-0.006506951775002268,-1.2625098944276492,595.239990234375,1.8965930873896018,589.9500122070312,-2.210073344617205,553.6599731445311,-0.006506951775002268
10171,2023-12-27,606.2100219726562,607.7899780273438,601.9000244140625,601.9000244140625,266400.0,0.006274636626382835,-1.733158677334844,0.786498708010336,76.96586794969515,62.87293303343422,-33.6750791231633,-44.285130463901055,-72.29747840170921,-93.77230545822806,35.2999632286122,5.88995361328125,10.576137867031093,40.49452209472656,4.495618704973936,76.49342548447919,22.495070399850192,58.49397378960293,-47.98349008789057,97.08710114463443,35.682812932170336,17.999451694876328,12,-25.5400390625,-29.310028076171875,-74.8700180053711,-90.30001831054688,9.40997314453125,2,-0.013856624122986494,-1.059273242095328,602.4299926757812,-1.2625098944276492,595.239990234375,1.8965930873896018,589.9500122070312,-0.013856624122986494
10172,2023-12-28,601.0900268554688,607.1900024414062,601.030029296875,604.0399780273438,293800.0,-0.008445909720407818,-3.0130820310946755,-0.6844438150534589,72.58589330610823,64.57474510994805,-27.322609199219414,-36.96405874407674,-65.76364091933851,-87.84863114144218,36.02238539664426,6.15997314453125,12.11157277570885,32.774026489257835,-5.600830357403879,71.14888333591955,13.586598065926978,51.96145491258869,-38.89841927929683,82.85578632048804,19.685059907097447,19.187428423330832,12,-20.4200439453125,-23.455047607421875,-67.89002227783203,-85.18002319335938,16.79998779296875,3,0.001513871639647224,-1.733158677334844,606.2100219726562,-1.059273242095328,602.4299926757812,-1.2625098944276492,595.239990234375,0.001513871639647224
10173,2023-12-29,602.6599731445312,604.469970703125,599.6500244140625,600.239990234375,284100.0,0.0026118322030319607,-1.6778114986181991,-0.8203467681867086,73.27983897541533,66.81400559627969,-25.41350510082043,-36.51466331535323,-65.67634445214537,-88.53885048222719,36.814097667257364,4.8199462890625,13.360881549606688,31.87347412109375,-8.715473317612009,72.46242155979951,11.579000401740814,52.167947840446686,-36.820495932265544,70.32960438295814,6.083480363612125,20.29447371935288,12,-21.989990234375,-25.024993896484375,-69.23246002197266,-86.74996948242188,18.96002197265625,4,0.01020479986744971,-3.0130820310946755,601.0900268554688,-1.733158677334844,606.2100219726562,-1.059273242095328,602.4299926757812,0.01020479986744971
10174,2024-01-02,591.9099731445312,603.5700073242188,588.0599975585938,600.8800048828125,389000.0,-0.01783758749383857,1.1616683183687706,-3.7066508613079776,64.62917671898012,67.89773584494286,-10.570427902192705,-24.36273621574128,-53.18673140061924,-76.98601548576517,36.72038102369393,15.510009765625,13.14138333743881,19.440475463867188,-21.74673580866738,60.627686736401756,-1.1531301724000969,40.03408110013447,-22.714455867059314,19.51332689880466,-41.402970698321525,20.593605636267313,1,-11.239990234375,-14.274993896484375,-57.39246368408203,-75.03497314453125,25.25,1,0.02138844546313501,-1.6778114986181991,602.6599731445312,-3.0130820310946755,601.0900268554688,-1.733158677334844,606.2100219726562,0.02138844546313501
10175,2024-01-03,580.280029296875,593.1900024414062,579.5599975585938,591.6599731445312,382700.0,-0.01964816336151931,-1.1263646015339717,1.2686626067431022,56.727003678577745,67.6039229342099,4.6212782664845236,-11.326417256207606,-39.76718668029389,-64.5806195334535,36.53927975305666,13.6300048828125,14.313323149640837,6.5490295410156705,-33.931173804182436,47.02923288621378,-13.691072131583383,26.789131213614723,-7.996955159413346,2.5505924068148405,-51.27876619906518,20.24010167259904,1,0.38995361328125,-2.645050048828125,-44.47753143310547,-63.405029296875,37.93994140625,2,0.06421028960037889,1.1616683183687706,591.9099731445312,-1.6778114986181991,602.6599731445312,-3.0130820310946755,601.0900268554688,0.06421028960037889
10176,2024-01-04,582.3800048828125,587.4000244140625,579.5,579.5,322900.0,0.0036189003238351614,-4.486118764040182,-0.2530772490064307,53.43560070869496,67.94907966250996,6.687568414520911,-11.553604378025511,-40.05784899423304,-65.88266424137305,36.95526253619982,7.9000244140625,16.36781733723376,7.084005737304665,-32.108706825871195,46.276718300480525,-12.512350544283322,26.68036201889265,-7.256378434160297,10.40088345570488,-36.73556957929663,19.596356281587944,1,5.8699951171875,-4.745025634765625,-44.162498474121094,-65.5050048828125,31.30999755859375,3,0.06339500429377787,-1.1263646015339717,580.280029296875,1.1616683183687706,591.9099731445312,-1.6778114986181991,602.6599731445312,0.06339500429377787
10177,2024-01-05,577.260009765625,584.469970703125,574.5499877929688,582.3800048828125,290200.0,-0.008791502239534732,1.1333464592767606,-1.7777730682829653,56.751244672812255,66.81688380468478,17.32968147786744,-4.59550403086098,-33.35511957714061,-60.04133704671665,36.959069176290186,9.91998291015625,18.236008182029423,0.6475097656250455,-36.830393863943414,38.125413395193505,-18.091442049159127,19.386461580409218,30.52996826171875,9.057565242580205,-35.798908193991174,18.738951814784212,1,13.90997314453125,0.374969482421875,-37.14000701904297,-59.920013427734375,28.70001220703125,4,0.06645183228115381,-4.486118764040182,582.3800048828125,-1.1263646015339717,580.280029296875,1.1616683183687706,591.9099731445312,0.06645183228115381
10178,2024-01-08,584.1300048828125,584.719970703125,575.9299926757812,578.030029296875,425800.0,0.011901041126990197,1.414859902409578,-1.191402617838495,62.144094726510716,65.8319058981409,10.669288509257399,-9.563113901952192,-38.39097253707064,-66.06624551543905,37.09233227208878,8.78997802734375,20.233021412402877,5.998504638671875,-30.011697792242785,42.008707069586535,-12.006596576785455,24.003605854129205,22.995173339843745,33.01175272996483,-14.636356631763782,18.00510121545733,1,7.03997802734375,-6.495025634765625,-44.01000213623047,-66.79000854492188,28.53997802734375,0,0.05779537000910939,1.1333464592767606,577.260009765625,-4.486118764040182,582.3800048828125,-1.1263646015339717,580.280029296875,0.05779537000910939
10179,2024-01-09,584.510009765625,584.6500244140625,576.5399780273438,578.5599975585938,213900.0,0.0006505484731755828,1.6035288470016558,0.9754157411298553,61.56759076982287,64.23181238962415,9.61867916720746,-7.892051252848546,-36.801435470439856,-65.61608142891498,37.23279707117597,8.11004638671875,23.72504943220315,4.81950988769529,-29.320918209697993,38.95993798508857,-12.250704161001408,21.889723936391988,21.963664648437543,53.43355228259517,2.178945631095857,17.070214048696663,1,6.65997314453125,-6.875030517578125,-44.39000701904297,-67.17001342773438,36.510009765625,1,0.06348905019854612,1.414859902409578,584.1300048828125,1.1333464592767606,577.260009765625,-4.486118764040182,582.3800048828125,0.06348905019854612
10180,2024-01-10,587.02001953125,587.469970703125,581.6500244140625,584.0700073242188,234500.0,0.004294211773433032,2.0234158251026524,0.4957993537467303,62.700780181046454,62.64680263755207,5.244391494872502,-8.687927310493933,-37.20088353525159,-67.17150759696017,36.66100115375514,5.8199462890625,22.80047244730281,5.958517456054665,-26.96548337911031,38.88251829121964,-10.503482961527766,22.420517873637095,18.815181150390686,96.51740118385685,38.89619927802721,16.462000417582463,1,3.8499755859375,-9.385040283203125,-46.90001678466797,-69.68002319335938,27.63995361328125,2,0.051343996133809355,1.6035288470016558,584.510009765625,1.414859902409578,584.1300048828125,1.1333464592767606,577.260009765625,0.051343996133809355
10181,2024-01-11,588.25,588.9099731445312,583.6300048828125,588.1599731445312,279300.0,0.0020952956080309004,6.489459330764902,0.030517451844495478,67.32448323656027,62.06220151871341,1.3397542264656295,-8.483940321995988,-36.46881711072433,-67.45433096112663,36.000494565835204,5.27996826171875,20.91967042716078,6.0019989013671875,-26.112434503115765,38.11643230585014,-10.055217800874289,22.059215603608664,16.959496423867222,95.40408204901519,29.292694726986454,16.057216702241487,1,1.259979248046875,-10.615020751953125,-47.75249481201172,-70.91000366210938,26.3900146484375,3,0.05094767650339982,2.0234158251026524,587.02001953125,1.6035288470016558,584.510009765625,1.414859902409578,584.1300048828125,0.05094767650339982
10182,2024-01-12,593.0,593.3499755859375,587.77001953125,591.0800170898438,228600.0,0.008074798130046856,3.2596156086196855,21.32677966101695,52.23311921677492,59.72367710108669,-5.228311168492951,-12.44655004675269,-39.30006700705883,-71.22919784412875,34.622334989476016,5.5799560546875,17.776589765280278,9.847000122070312,-22.415352777537805,42.10935302167843,-6.2841763277336895,25.978176571874315,11.596306251249302,97.99095333363698,34.25098792857419,16.131176449804055,1,-3.94000244140625,-15.365020751953125,-52.077491760253906,-75.66000366210938,25.65997314453125,4,0.03489039197539001,6.489459330764902,588.25,2.0234158251026524,587.02001953125,1.6035288470016558,584.510009765625,0.03489039197539001
10183,2024-01-16,588.5700073242188,593.2999877929688,586.0599975585938,591.1799926757812,304500.0,-0.007470476687658101,1.1138732959101845,-1.359379470388149,45.05413339053976,57.54867228681555,-3.360565406136857,-6.361953675473615,-33.023848108020616,-65.83338590919743,33.504026790126765,7.239990234375,13.766237250296854,4.159506225585915,-26.798557239148067,35.1175696903199,-11.31952550678102,19.63853795795285,15.42537255786499,71.56472958989161,11.212651984175615,15.479031732366984,1,-4.620025634765625,-10.935028076171875,-46.097503662109375,-71.23001098632812,38.52996826171875,1,0.02954621273941016,3.2596156086196855,593.0,6.489459330764902,588.25,2.0234158251026524,587.02001953125,0.02954621273941016
10184,2024-01-17,588.8900146484375,589.7100219726562,585.1699829101562,585.9099731445312,280600.0,0.0005437030773511875,-1.0358819262928851,-1.1417847621720218,38.8209991201486,55.55911622476787,-4.6421784870041165,-4.5376714146041195,-31.52322264765553,-65.26548391713004,32.99418457122611,4.5400390625,10.390798040908862,2.9705139160156477,-25.559868266394915,31.50089609842621,-11.29467717518969,17.235705007220986,14.516457391863923,61.880516662145524,5.9427038480393435,14.265191091205292,1,-4.940032958984375,-10.695037841796875,-45.88501739501953,-71.55001831054688,44.2099609375,2,0.040381000985243665,1.1138732959101845,588.5700073242188,3.2596156086196855,593.0,6.489459330764902,588.25,0.040381000985243665
10185,2024-01-18,592.6199951171875,593.8800048828125,586.5399780273438,588.8900146484375,270600.0,0.006333916989536226,1.34880859375,1.2516538658474143,38.77039680530325,53.92964912439101,-7.194201524924438,-6.061285932744681,-33.58896173973085,-68.02384013367987,32.58190500848792,7.34002685546875,6.630187345588752,5.1024932861328125,-20.94280571919603,31.147792291461656,-7.920156216531609,18.125142788797234,10.209347238167311,87.7072217987805,35.44713804699607,13.022649502664427,1,-8.404998779296875,-11.95001220703125,-49.040000915527344,-75.27999877929688,41.32000732421875,3,0.047922825162938665,-1.0358819262928851,588.8900146484375,1.1138732959101845,588.5700073242188,3.2596156086196855,593.0,0.047922825162938665
10186,2024-01-19,599.0499877929688,600.5800170898438,591.5999755859375,594.260009765625,314900.0,0.010850110912153266,1.2878979901255685,1.2841831391543397,48.35001224260902,52.996178854368424,-12.304872860595538,-9.948661940171519,-38.254065084480544,-73.56444817174611,32.487079029279556,8.98004150390625,4.715000680013418,9.594485473632858,-13.524164384250525,32.71313533151624,-1.9648394553088337,21.15381040257455,3.2137674711383397,90.07121412558719,39.9594702582384,11.55932492894167,1,-10.79498291015625,-18.3800048828125,-52.12998962402344,-78.00497436523438,29.10003662109375,4,0.02605790112620343,1.34880859375,592.6199951171875,-1.0358819262928851,588.8900146484375,1.1138732959101845,588.5700073242188,0.02605790112620343
10187,2024-01-22,601.530029296875,603.989990234375,600.2000122070312,603.260009765625,241800.0,0.004139957523483506,1.3762054186438084,-0.3611666815326393,49.099358122998694,51.54676367620043,-12.270544962415215,-9.126434946658947,-39.14740667439014,-75.18083311273972,33.38123524875342,4.94000244140625,4.750143333470305,9.681024169921898,-6.789932996971515,26.15198133681531,1.4455455864751912,17.916502753368604,-26.98004150390625,86.92901179515286,37.748163427657374,8.235478583446687,1,-11.265045166015625,-20.86004638671875,-53.43254089355469,-79.84503173828125,29.18994140625,0,0.021794398804805715,1.2878979901255685,599.0499877929688,1.34880859375,592.6199951171875,-1.0358819262928851,588.8900146484375,0.021794398804805715
10188,2024-01-23,603.6699829101562,607.1300048828125,599.530029296875,604.5700073242188,216000.0,0.0035575175121058678,1.5249006407656744,0.5202511995484053,60.86477951956694,51.468673537283095,-12.680786887694808,-10.736275298254668,-39.67370602929009,-76.48781165858645,32.4958179694139,7.5999755859375,5.279324858288987,11.134979248046875,-6.1268222332653295,28.39678072935908,2.5040785073907728,19.765879988702977,-28.531195068359352,84.24399585317113,30.017004990091564,8.63090074065611,1,-9.27996826171875,-23.0,-49.35748291015625,-75.99996948242188,24.94000244140625,1,0.024831432171120493,1.3762054186438084,601.530029296875,1.2878979901255685,599.0499877929688,1.34880859375,592.6199951171875,0.024831432171120493
10189,2024-01-24,597.9500122070312,606.3599853515625,597.1400146484375,605.030029296875,343100.0,-0.009475327356100016,-1.1195305210430684,7.866472263664723,68.32609375454979,52.09370837878347,-5.424283013223089,-5.062419547234867,-32.34490804392726,-70.01795070659978,31.13715410730553,9.219970703125,5.771693282388469,5.279507446289017,-12.113743867681364,22.6727587602594,-3.4171182106962306,13.976133103274265,-21.5315756835937,55.41534384476519,-5.127428483707838,8.696625656985193,1,-2.57000732421875,-17.280029296875,-41.77751159667969,-70.21000671386719,30.40997314453125,2,0.048749833236584106,1.5249006407656744,603.6699829101562,1.3762054186438084,601.530029296875,1.2878979901255685,599.0499877929688,0.048749833236584106
10190,2024-01-25,598.510009765625,601.719970703125,595.02001953125,598.8599853515625,269900.0,0.0009365290528664527,1.2075816993464052,0.04943146061603979,67.28094266582968,52.08887053759118,-4.674609611920573,-6.251676759902921,-31.486900521590655,-69.78812878359031,29.336073605165268,6.699951171875,5.129570941571615,6.0355041503905795,-10.97890806597161,23.04991636675277,-2.471701957790515,14.542710258571674,-20.863110507812507,44.494662872773574,-21.465783578660677,8.507206108181073,1,-2.360015869140625,-17.84002685546875,-42.11000061035156,-70.50999450683594,30.72998046875,3,0.057793462525142836,-1.1195305210430684,597.9500122070312,1.5249006407656744,603.6699829101562,1.3762054186438084,601.530029296875,0.057793462525142836
10191,2024-01-26,597.8099975585938,601.3400268554688,595.0,601.3400268554688,171400.0,-0.0011695914781866268,2.592053392350785,10.086501569584932,74.31954731351024,54.542918103895104,-2.7668668847362596,-6.549011143391681,-29.437726302807505,-68.31175336205229,27.272956015870886,6.34002685546875,4.583246668121092,5.7554931640625,-10.213909182723,21.724895510848,-2.22920800933025,13.74019433745525,-18.983774075781298,23.165675411848767,-47.92745996390106,7.984701173392728,1,-1.660003662109375,-17.1400146484375,-41.28498840332031,-69.80998229980469,27.58001708984375,4,0.06043727109008623,1.2075816993464052,598.510009765625,-1.1195305210430684,597.9500122070312,1.5249006407656744,603.6699829101562,0.06043727109008623
10192,2024-01-29,602.0,604.6099853515625,595.489990234375,595.489990234375,317600.0,0.00700891998882236,-1.801837614850928,-1.8441800954422851,72.5802620335208,57.6013768420041,-6.197718921337469,-11.243821833639458,-32.5331438516705,-71.55710571749705,25.31212361345251,9.1199951171875,3.8132541490952008,9.899996948242233,-6.182582171180343,25.98257606766481,1.858707388531002,17.941286507953464,-22.041625261187505,57.70813835300748,-17.450128491178354,8.04128955971127,1,-5.850006103515625,-21.33001708984375,-44.19000244140625,-73.71499633789062,23.79998779296875,0,0.04343857876090107,2.592053392350785,597.8099975585938,1.2075816993464052,598.510009765625,-1.1195305210430684,597.9500122070312,0.04343857876090107
10193,2024-01-30,608.8099975585938,609.0800170898438,598.7999877929688,598.7999877929688,302300.0,0.01131228830331188,-1.0539499036608864,1.5376336021001313,76.41306525595658,61.77827307931611,-10.990515602657183,-18.518926159184957,-38.16942272008737,-77.35713662343858,23.561117218128892,10.280029296875,2.6648371485454163,16.402493286132767,-0.731063974541712,33.536050546807246,7.8357146557955275,24.969271916470007,-27.764757614021278,98.08224997507445,19.342505046092597,8.566778630337216,1,-11.0,-19.91497802734375,-48.30499267578125,-75.31999206542969,19.57000732421875,1,0.03598819538508402,-1.801837614850928,602.0,2.592053392350785,597.8099975585938,1.2075816993464052,598.510009765625,0.03598819538508402
10194,2024-01-31,604.5700073242188,611.6900024414062,601.9099731445312,609.0,643900.0,-0.006964389959721262,-1.006147297255,-0.44255627911514356,68.38468197855006,65.06874920967687,-4.796853830331202,-13.999615060354472,-32.98065882004687,-72.14984336966552,23.263535737786178,9.780029296875,3.056948436125367,11.529501342773415,-6.441641290916664,29.500643976463493,2.5439300259283755,20.515072659618454,-21.842680750929958,57.339759882098676,-18.360113490965674,8.985571316845038,1,-2.925018310546875,-11.45001220703125,-34.05000305175781,-61.64500427246094,20.79998779296875,2,0.03976376223779754,-1.0539499036608864,608.8099975585938,-1.801837614850928,602.0,2.592053392350785,597.8099975585938,0.03976376223779754
10195,2024-02-01,617.5399780273438,618.3900146484375,603.8300170898438,606.739990234375,371500.0,0.02145321558462543,1.329588234432449,-2.4379245257023188,74.62588071082922,67.98829015059022,-15.489018976935085,-25.33392231996754,-44.65523955548679,-84.02942899067352,24.033627550788868,14.55999755859375,4.815944185387252,22.636474609375,2.6256958178679497,42.64725340088205,12.631085213621532,32.64186400512847,-32.495637384605516,96.3658140712172,22.20174135061609,10.005389395753518,2,-10.844970703125,-21.069976806640625,-43.77998352050781,-71.37498474121094,6.9100341796875,3,0.01752114471808275,-1.006147297255,604.5700073242188,-1.0539499036608864,608.8099975585938,-1.801837614850928,602.0,0.01752114471808275
10196,2024-02-02,619.2999877929688,622.6300048828125,611.9600219726562,616.3099975585938,337300.0,0.0028500337277712617,1.2113898270780363,0.2768512605469434,73.28260030885043,70.67531706012932,-15.7285093160001,-25.493210722792924,-45.16522439499954,-84.72118016255934,24.944199122552735,10.66998291015625,7.220225553823752,22.55048522949221,0.6788756593441576,44.42209479964026,11.614680444418127,33.48629001456629,-30.921079749660635,87.73023105190009,15.895191717915907,10.935804785074053,2,-10.4849853515625,-20.709991455078125,-42.50999450683594,-70.10499572753906,7.4000244140625,4,0.016050383719253603,1.329588234432449,617.5399780273438,-1.006147297255,604.5700073242188,-1.0539499036608864,608.8099975585938,0.016050383719253603
10197,2024-02-05,615.6199951171875,617.0800170898438,611.1400146484375,616.8599853515625,355700.0,-0.005942181088838483,6.071205405798154,-0.4147138074630522,74.26882011304608,72.16465490384921,-10.996017827895798,-19.807578582339602,-40.329565653481495,-80.20606479086405,26.371990271346117,8.15997314453125,9.465240517708253,16.952493286132835,-4.445615019540355,38.350601591806026,6.253439133296297,27.651547438969374,-23.13095545313888,70.58327847942401,-1.2328318182479308,10.69905415283658,2,-6.80499267578125,-17.029998779296875,-36.83500671386719,-64.43000793457031,7.6600341796875,0,0.0158702115083027,1.2113898270780363,619.2999877929688,1.329588234432449,617.5399780273438,-1.006147297255,604.5700073242188,0.0158702115083027
10198,2024-02-06,617.8900146484375,619.9199829101562,614.469970703125,618.010009765625,335600.0,0.003687371347998347,1.7665448010905935,0.09677101791691278,75.13872604832872,72.92161404760243,-12.333834124431405,-20.468112892276395,-41.44465042919887,-81.66718420170412,27.921109653,5.45001220703125,10.723480973482083,17.534512329101517,-4.3556666947957865,39.42469135299882,6.589422817152922,28.479601841050112,-21.78405915813721,77.12363429628518,3.88340640692752,10.945089511948648,2,-9.07501220703125,-19.300018310546875,-38.73753356933594,-66.70002746582031,11.80999755859375,1,0.012801587591655395,6.071205405798154,615.6199951171875,1.2113898270780363,619.2999877929688,1.329588234432449,617.5399780273438,0.012801587591655395
10199,2024-02-07,621.6199951171875,626.1799926757812,620.5900268554688,622.0999755859375,272400.0,0.006036641441555357,-3.401691738357284,4.0,75.13872604832872,73.79470109010232,-13.804861117945165,-22.425104229026488,-43.955120775354544,-84.69552101812747,29.68343064399408,8.28997802734375,11.9468153879302,19.408993530273392,-3.108116563385579,41.92610362393236,8.15043848344385,30.667548577102934,-22.331153699785773,79.5973040728381,7.8488548769164055,11.258555046829501,2,-11.029998779296875,-21.2550048828125,-42.46751403808594,-70.43000793457031,5.760009765625,2,0.010874826773148882,1.7665448010905935,617.8900146484375,6.071205405798154,615.6199951171875,1.2113898270780363,619.2999877929688,0.010874826773148882
10200,2024-02-08,617.1599731445312,621.969970703125,615.9600219726562,620.5,428900.0,-0.00717483672933561,-1.0940846208649235,6.958672431332655,66.25381264571318,72.89850834923597,-7.1757380598795635,-16.433870405711787,-38.29775708696593,-79.42013983891513,31.03748767979636,6.00994873046875,12.190828453364361,13.44197387695317,-8.82734014236246,35.7112878962688,2.3073168672954125,24.57663088661093,-14.106370550956399,40.02637826431021,-28.18970043396837,11.134657009657808,2,-6.324981689453125,-16.79498291015625,-38.00749206542969,-65.96998596191406,7.800048828125,3,0.01330290739826312,-3.401691738357284,621.6199951171875,1.7665448010905935,617.8900146484375,6.071205405798154,615.6199951171875,0.01330290739826312
10201,2024-02-09,618.219970703125,620.3499755859375,614.0700073242188,618.9299926757812,280900.0,0.0017175410018781534,2.53802245413751,0.21257971967911116,65.37112444715262,72.09749306186173,-5.627956589887049,-15.951302233253728,-38.11019042363989,-79.64474758236975,32.23949725336546,6.27996826171875,12.607407446685329,13.003472900390648,-8.913928812259655,34.92087461304095,2.0447720440654393,23.962173756715856,-11.928673498041235,47.07424466854697,-17.999207303984846,10.958700856325173,2,-5.72998046875,-17.85498046875,-39.06748962402344,-67.02998352050781,9.45001220703125,4,0.010077386365925145,-1.0940846208649235,617.1599731445312,-3.401691738357284,621.6199951171875,1.7665448010905935,617.8900146484375,0.010077386365925145
10202,2024-02-12,613.6900024414062,617.219970703125,611.9199829101562,617.0,289300.0,-0.007327437605366693,1.826706163837302,4.661824121034987,58.83912457303337,70.14483298598137,0.8209554001227843,-10.320977205900363,-32.18968198909465,-74.30539340934251,33.027321575592,6.29998779296875,13.077948230686616,7.439004516601585,-13.998409982628914,28.876419015832084,-3.2797027330136643,18.157711766216835,-4.614287870424846,12.41247068088822,-48.160837575343365,10.718707249615226,2,0.35498046875,-13.32501220703125,-30.747512817382812,-62.50001525878906,21.29998779296875,0,0.021199644305541998,2.53802245413751,618.219970703125,-1.0940846208649235,617.1599731445312,-3.401691738357284,621.6199951171875,0.021199644305541998
10203,2024-02-13,605.9600219726562,611.8499755859375,602.7999877929688,611.0,444300.0,-0.012595904182890805,1.685484528240376,1.5226530950932124,56.824005590821734,68.86031338734489,9.056545016533391,-1.287385948708561,-23.264746049890732,-65.79142339110251,33.61551048526156,10.8900146484375,13.240296890139348,-1.1604766845703125,-20.923651503405267,18.602698134264642,-11.042064093987733,8.721110724847108,20.219970703125,13.515968861112416,-45.738945108074304,9.88158740941747,2,8.52996826171875,-4.905029296875,-21.557540893554688,-54.77003479003906,36.199951171875,1,0.028582755786156877,1.826706163837302,613.6900024414062,2.53802245413751,618.219970703125,-1.0940846208649235,617.1599731445312,0.028582755786156877
10204,2024-02-14,612.6699829101562,613.1900024414062,603.77001953125,606.469970703125,356800.0,0.011073273308783937,1.6021867966043113,-1.230166515289131,60.919181013181316,67.3373467542729,4.041391866047093,-6.455440196903055,-28.83833339689022,-71.50914868002053,34.39313830765957,9.41998291015625,13.50515734366843,4.3604858398437045,-13.560049329688468,22.281021009375877,-4.599781744922325,13.320753424609734,13.042409667968741,51.48671839429956,-9.237245085004346,8.960267584766061,2,1.82000732421875,-11.30999755859375,-28.267501831054688,-61.47999572753906,26.72003173828125,2,0.02779641531642052,1.685484528240376,605.9600219726562,1.826706163837302,613.6900024414062,2.53802245413751,618.219970703125,0.02779641531642052
10205,2024-02-15,621.02001953125,621.9299926757812,613.469970703125,616.0900268554688,303300.0,0.013628930507467496,1.5066958432422168,0.7951585434283971,66.00913549582168,66.52918399726971,-4.20532218881533,-13.247956126353074,-35.82837696962065,-78.81343082919057,35.10858091709663,9.260009765625,13.127376108219892,11.290521240234398,-5.8805091305811175,28.461551611049913,2.70500605482664,19.876036425642155,4.234124951171907,95.24321530440997,28.538679867561342,8.58551518540778,2,-6.530029296875,-17.105010986328125,-36.61753845214844,-69.83003234863281,14.63995361328125,3,0.010241192154100132,1.6021867966043113,612.6699829101562,1.685484528240376,605.9600219726562,1.826706163837302,613.6900024414062,0.010241192154100132
10206,2024-02-16,614.6599731445312,621.780029296875,612.739990234375,620.8900146484375,339700.0,-0.010241290436207473,1.2571683290535443,-1.2637019796219033,58.47842063914443,64.7746951668362,1.5950585270476267,-5.964278540396322,-28.026218116386417,-71.44629115317105,35.30101794814849,9.0400390625,13.395475374211856,4.1499755859374545,-12.384418580532497,20.684369752407406,-4.117221497297578,12.417172669172487,10.145088204101626,61.996771167675945,-5.604266176212619,8.267197083234997,2,-0.16998291015625,-9.754974365234375,-30.407485961914062,-63.46998596191406,18.74005126953125,4,0.01675731181165263,1.5066958432422168,621.02001953125,1.6021867966043113,612.6699829101562,1.685484528240376,605.9600219726562,0.01675731181165263
10207,2024-02-20,614.6400146484375,619.1799926757812,611.0700073242188,614.6799926757812,423500.0,-3.2470791926919595e-05,-1.2590511488732286,0.006416976085742557,54.294992450410575,62.458724767067515,1.6331289741514183,-5.177233499984595,-26.5298093629674,-69.9836067994811,35.1734555135929,8.1099853515625,11.974491320572383,3.474517822265625,-12.593810162234263,19.542845806765513,-4.559646169984376,11.508681814515626,9.724945229082095,61.89244032084128,-1.7763860534473253,8.03416399224995,2,-0.1500244140625,-8.96502685546875,-31.067535400390625,-63.45002746582031,71.0,1,0.021199349133120826,1.2571683290535443,614.6599731445312,1.5066958432422168,621.02001953125,1.6021867966043113,612.6699829101562,0.021199349133120826
10208,2024-02-21,618.6599731445312,619.1300048828125,613.780029296875,617.22998046875,309000.0,0.006540346219393367,3.514640364657104,-35.76946564885496,60.41388481887014,60.82263129712767,-2.5324380300093026,-8.449826152936339,-29.087075300491733,-72.5581039998184,34.81856455601312,5.3499755859375,10.635176304638662,6.7449768066405795,-9.24947937827335,22.73943299155451,-1.2522512858164419,14.742204899097601,5.2736872912972785,81.99325789072137,16.799955120277858,7.997228092456974,2,-6.274993896484375,-12.9849853515625,-35.31248474121094,-66.61997985839844,68.37005615234375,2,0.026395787344769328,-1.2590511488732286,614.6400146484375,1.2571683290535443,614.6599731445312,1.5066958432422168,621.02001953125,0.026395787344769328
10209,2024-02-22,627.0999755859375,628.6099853515625,622.72998046875,622.72998046875,339800.0,0.01364239292629077,-1.6910807564457109,3.0559562934824362,57.5728830342008,59.85808356251519,-11.301870507204058,-15.382692705156614,-35.92261468967274,-79.53376047065353,35.06240071122048,9.95001220703125,9.690858361929145,13.727481079101608,-2.2213468325053327,29.67630899070855,5.753067123298138,21.70189503490508,-24.29998779296875,91.39103958242714,28.895762427802808,7.974413955803463,2,-11.394989013671875,-20.209991455078125,-46.3074951171875,-71.95999145507812,53.44000244140625,3,0.02401530560501497,3.514640364657104,618.6599731445312,-1.2590511488732286,614.6400146484375,1.2571683290535443,614.6599731445312,0.02401530560501497
10210,2024-02-23,633.0999755859375,634.2999877929688,627.9500122070312,627.9500122070312,178000.0,0.009567852389714693,-1.466027471941406,1.1784826391798653,60.24347038169668,59.28834422190897,-16.542631962614564,-19.66675515857503,-40.41748098808739,-83.97367299699079,35.7638863862146,7.20001220703125,8.590999040263796,17.997982788085892,1.3487150557908762,34.64725052038091,9.673348921938327,26.322616654233457,-29.78378784179688,94.8342091434577,34.06323564601928,8.324633866147535,2,-14.54998779296875,-22.67999267578125,-52.027496337890625,-76.87498474121094,42.6400146484375,4,0.00993530138218457,-1.6910807564457109,627.0999755859375,3.514640364657104,618.6599731445312,-1.2590511488732286,614.6400146484375,0.00993530138218457
10211,2024-02-26,633.9400024414062,636.3699951171875,631.280029296875,632.1900024414062,444500.0,0.0013268470823921685,-1.851564369977774,0.33980824158242173,64.19716297967543,59.88368182264696,-16.67145123535761,-18.615662875178373,-39.8701923486301,-83.29452230762695,36.55420752694467,5.0899658203125,7.203165646558318,17.031509399414062,0.44185062663234476,33.62116817219578,8.73668001302326,25.326338785804865,-29.38446269531255,90.39528123228351,29.590476426073458,8.294829386390838,2,-14.355010986328125,-19.95501708984375,-51.49751281738281,-76.56501770019531,44.90997314453125,0,0.0027131442983581167,-1.466027471941406,633.0999755859375,-1.6910807564457109,627.0999755859375,3.514640364657104,618.6599731445312,0.0027131442983581167
10212,2024-02-27,628.1500244140625,631.5700073242188,626.52001953125,631.5700073242188,273700.0,-0.009133321773425851,1.9532239930041226,-1.9542759486607142,57.539698914391,59.96320330304355,-9.626994186832007,-11.347957411147718,-33.06620521511786,-75.93974358984838,36.86410806940387,7.41998291015625,6.664894024239402,9.93403015136721,-5.808619731911676,25.676680034646097,2.06270520972771,17.80535509300671,-21.685617345703122,63.61229242881923,4.670464495781246,7.8713249416394495,2,-8.08001708984375,-12.46502685546875,-43.687530517578125,-67.48504638671875,36.3599853515625,1,0.00835787597858828,-1.851564369977774,633.9400024414062,-1.466027471941406,633.0999755859375,-1.6910807564457109,627.0999755859375,0.00835787597858828
10213,2024-02-28,630.719970703125,632.3699951171875,627.75,629.489990234375,211500.0,0.004091293782022554,1.0397197520883859,-0.3596452090732247,56.803223333576696,59.505874671976365,-9.292603812498896,-12.851188838707685,-34.20128005423078,-76.96307817403454,36.859935651612915,4.6199951171875,6.207000534979443,11.408477783203125,-4.624853794719684,27.441809361125934,3.3918119942417206,19.42514357216453,-22.461228351835985,58.57757810612231,2.155644575322974,8.016665788961385,2,-6.999969482421875,-15.03497314453125,-45.25248718261719,-68.97998046875,42.97003173828125,2,0.0870751625068853,1.9532239930041226,628.1500244140625,-1.851564369977774,633.9400024414062,-1.466027471941406,633.0999755859375,0.0870751625068853
10214,2024-02-29,628.6099853515625,633.0,627.22998046875,633.0,403300.0,-0.003345359984733509,1.6287017212134693,-3.5691742755061533,58.87187315856031,58.71284552339178,-5.2341748395053855,-9.325993516241397,-30.499518176789934,-73.26967778963115,36.67715977915396,5.77001953125,6.492961524709472,8.096493530273392,-6.851318940004717,23.0443060005515,0.6225872951342808,15.570399765412503,-18.66456783431954,21.217979700338326,-35.73797048122733,7.473906235139081,2,-4.889984130859375,-12.92498779296875,-41.079986572265625,-66.41000366210938,48.80999755859375,3,0.09293527832307658,1.0397197520883859,630.719970703125,1.9532239930041226,628.1500244140625,-1.851564369977774,633.9400024414062,0.09293527832307658
10215,2024-03-01,628.3599853515625,630.6300048828125,619.9299926757812,620.1799926757812,296600.0,-0.0003977028775007385,-1.4654426810488492,-1.8633178544615299,57.95671589465759,58.65487832955991,-4.284017564517512,-8.668248945409914,-28.690690061033933,-71.60382657784203,35.6456810198661,10.70001220703125,7.596521162750378,7.3054931640624545,-7.96882833751522,22.57981466564013,-0.3316675867263257,14.942653914851235,-16.829093178322864,51.27732009667611,-6.642386080728208,7.637160750788816,3,-4.639984130859375,-12.67498779296875,-40.334991455078125,-62.44000244140625,49.3599853515625,4,0.08304155880738806,1.6287017212134693,628.6099853515625,1.0397197520883859,630.719970703125,1.9532239930041226,628.1500244140625,0.08304155880738806
10216,2024-03-04,629.239990234375,631.8400268554688,627.4500122070312,629.4600219726562,223200.0,0.0014004788709136573,-1.3105414478228048,-0.026898769595809613,62.943247458557074,59.6157955526873,-3.2166119231397943,-9.23908436674651,-27.95757356216791,-71.19155457837485,34.33175829972327,4.3900146484375,7.973081481995791,7.688497924804665,-7.987042341298775,23.364038190908104,-0.14927220824711185,15.526268057856441,-16.218751884498488,71.23177001853936,7.243586241819571,7.837770133051733,3,-4.16497802734375,-13.55499267578125,-40.83000183105469,-62.864990234375,41.72003173828125,0,0.0738986725600197,-1.4654426810488492,628.3599853515625,1.6287017212134693,628.6099853515625,1.0397197520883859,630.719970703125,0.0738986725600197
10217,2024-03-05,625.3900146484375,628.6799926757812,621.1699829101562,627.1199951171875,330200.0,-0.0061184534449304495,2.0969268329515995,7.8624133148404995,67.28958359357603,60.379762083210174,2.5910946929301417,-4.8692850783278345,-22.292217004497388,-66.12914509198572,32.790795545639575,8.07000732421875,7.118780582412796,3.3500213623046875,-12.15523141985227,18.855274144461646,-4.402605028773792,11.102647753383167,-10.967850892522279,41.775202088363166,-27.41604926654633,7.752626391078469,3,2.759979248046875,-9.46002197265625,-36.98002624511719,-58.7650146484375,45.739990234375,1,0.08548259435762251,-1.3105414478228048,629.239990234375,-1.4654426810488492,628.3599853515625,1.6287017212134693,628.6099853515625,0.08548259435762251
10218,2024-03-06,625.7999877929688,630.6599731445312,624.02001953125,627.1199951171875,327200.0,0.0006555479539622766,-1.7213237777194101,0.7630186282811177,63.158982916481115,61.000439847907984,3.6883082206163635,-4.9079097469461885,-22.01453144648383,-65.40571857884493,31.05398267358417,6.63995361328125,7.443980296471182,3.3644958496093977,-12.098519145254159,18.827510844472954,-4.3670116478223235,11.096003347041119,-10.060954155377203,44.9119497149048,-25.42334146874733,7.731507497431766,3,2.350006103515625,-8.214996337890625,-37.38999938964844,-56.605010986328125,42.6099853515625,2,0.06185685958412401,2.0969268329515995,625.3900146484375,-1.3105414478228048,629.239990234375,-1.4654426810488492,628.3599853515625,0.06185685958412401
10219,2024-03-07,628.3800048828125,632.030029296875,627.219970703125,630.25,255600.0,0.004122750303883427,-1.2959359067734888,1.4166551070421232,58.34089588578701,60.78904268169581,1.4627855457810028,-7.331401727842717,-24.033269671254175,-66.8654250572979,28.90047404127073,6.23004150390625,8.362924437031893,5.606512451171852,-10.075426660170592,21.288451562514297,-2.23445710449937,13.447482006843074,-11.403113556445192,69.83460027137863,2.540525455739356,7.840969555671198,3,-0.230010986328125,-9.240020751953125,-35.027496337890625,-53.709991455078125,36.3399658203125,3,0.07210604603347259,-1.7213237777194101,625.7999877929688,2.0969268329515995,625.3900146484375,-1.3105414478228048,629.239990234375,0.07210604603347259
10220,2024-03-08,625.3699951171875,630.0,623.719970703125,627.6300048828125,303300.0,-0.004790110669078862,-1.2589795380697286,1.208564527710686,63.13473748190421,60.67099540416567,3.6442142984944894,-3.8733706601315134,-20.7171759941059,-62.70355188854171,27.241699686249493,6.280029296875,8.493647173889258,2.186001586914017,-13.305899674244188,17.677902848072222,-5.559949043665142,9.931952217493176,-7.229517563371019,38.673980363174486,-28.08022112164756,7.745950630579127,3,1.095001220703125,-5.785003662109375,-27.987503051757812,-46.519989013671875,41.19000244140625,4,0.08323070853953451,-1.2959359067734888,628.3800048828125,-1.7213237777194101,625.7999877929688,2.0969268329515995,625.3900146484375,0.08323070853953451
10221,2024-03-11,624.4500122070312,627.75,616.6199951171875,627.4199829101562,203200.0,-0.0014711017754919231,5.132225846588425,1.3141406503186777,61.77109469635385,61.14115049105043,3.4380205320175037,-2.5958058113284324,-19.617348953250257,-60.69002804364152,25.5371805962336,11.1300048828125,8.280768523238748,0.9545166015625455,-14.36671656345834,16.27574976658343,-6.706099980947897,8.615133184072988,11.91998291015625,50.811159784218816,-15.87402699034432,7.660616582510428,3,0.3599853515625,-4.865020751953125,-22.867507934570312,-42.25,44.05999755859375,0,0.08530700208943642,-1.2589795380697286,625.3699951171875,-1.2959359067734888,628.3800048828125,-1.7213237777194101,625.7999877929688,0.08530700208943642
10222,2024-03-12,626.7000122070312,627.9600219726562,620.8800048828125,622.4000244140625,259900.0,0.003603170719858939,1.0762491162441046,-1.4478216193999178,60.07526157988129,61.50471029619539,1.07360712074194,-4.027653662705461,-21.49259363097076,-61.7838212254951,24.076760252452623,7.08001708984375,7.372320453460702,2.55401611328125,-12.104727243605339,17.21275947016784,-4.7753555651620445,9.883387791724545,9.274982910156268,65.41203590015763,0.6358203517625753,7.3293716784432945,3,-1.8900146484375,-7.115020751953125,-22.997512817382812,-42.3800048828125,35.739990234375,1,0.07062391719086736,5.132225846588425,624.4500122070312,-1.2589795380697286,625.3699951171875,-1.2959359067734888,628.3800048828125,0.07062391719086736
10223,2024-03-13,623.280029296875,626.280029296875,619.2999877929688,626.280029296875,471500.0,-0.005457129158354723,3.6533610026041665,-0.6976763991994436,44.52414116527144,59.910517852496625,3.718264905295655,0.7973097809378942,-17.780481060424336,-57.11869995388952,23.920575178610605,7.4000244140625,5.9490622836755165,-1.731967163085983,-13.658895614806738,10.194961288634772,-7.695431388946304,4.231497062774338,12.307865820312486,43.21881510468239,-17.43936084149997,5.963464225860359,3,1.04498291015625,-3.695037841796875,-19.577529907226562,-38.96002197265625,38.00994873046875,2,0.07677123176867595,1.0762491162441046,626.7000122070312,5.132225846588425,624.4500122070312,-1.2589795380697286,625.3699951171875,0.07677123176867595
10224,2024-03-14,629.7000122070312,631.3400268554688,622.0499877929688,626.2100219726562,324500.0,0.010300318650348306,1.7444644789037145,-1.163330078125,45.1841695296817,58.491346034165964,-2.828258953057002,-4.512782071796096,-23.481152815285895,-62.15782821392418,23.69107320240511,9.2900390625,5.550851570625127,3.836514282226517,-6.735009575241179,14.408038139694213,-1.4492476465073878,9.122276210960422,5.508524910156211,88.85862016063159,31.179971050260363,5.285761928733871,3,-5.375,-10.115020751953125,-25.997512817382812,-44.64501953125,35.29998779296875,3,0.06147365441811847,3.6533610026041665,623.280029296875,1.0762491162441046,626.7000122070312,5.132225846588425,624.4500122070312,0.06147365441811847
10225,2024-03-15,627.3800048828125,630.2000122070312,623.3900146484375,628.6099853515625,688200.0,-0.0036843056681662434,2.0884103302239323,-0.35243091990206366,41.082075867779835,56.06232696852405,-0.7396642324976028,-1.7833010530775937,-20.0790371736299,-58.38251028330956,22.720643565223757,6.80999755859375,4.944491182066827,1.1985076904296648,-9.13961128638357,11.5366266672429,-3.9705517979768956,6.367567178836225,7.4567613943750075,73.09773482106206,18.749618679276935,5.169059488406616,3,-3.05499267578125,-7.795013427734375,-21.902511596679688,-40.550018310546875,38.95001220703125,4,0.05951730295785751,1.7444644789037145,629.7000122070312,3.6533610026041665,623.280029296875,1.0762491162441046,626.7000122070312,0.05951730295785751
10226,2024-03-18,624.9600219726562,633.2899780273438,624.4500122070312,631.1900024414062,355900.0,-0.003857284088306656,-1.438611260775862,5.0651052004763795,45.22595531132452,53.61081271494054,1.1279780467485807,1.5261471371935613,-16.650454476766868,-54.52711200690351,21.927418102524857,8.8399658203125,4.2466060406853785,-1.736477661132767,-10.5754616338603,7.102506311594766,-6.155969647496477,2.6830143252309426,9.512408881331226,40.45774217754742,-12.193129111334635,4.4194919863637425,3,-0.005035400390625,-5.375030517578125,-19.360031127929688,-38.130035400390625,39.16998291015625,0,0.06656421870734897,2.0884103302239323,627.3800048828125,1.7444644789037145,629.7000122070312,3.6533610026041665,623.280029296875,0.06656421870734897
10227,2024-03-19,627.6699829101562,628.219970703125,623.5599975585938,626.0700073242188,356600.0,0.0043362148653063315,2.4518943846640746,-0.2568187162003292,45.45454545454545,51.643652996947694,-1.3684670873784626,-0.16610619917560143,-18.13447250338163,-55.872558331629875,21.285576601055865,4.65997314453125,3.6755508741878202,0.32198486328127274,-6.455782425907955,7.099752152470501,-3.0668987813132844,3.71086850787583,6.445399229095187,59.82845575275291,7.599805545606365,3.3888836445946042,3,-2.714996337890625,-8.084991455078125,-21.24249267578125,-40.839996337890625,37.58001708984375,1,0.06506608244370127,-1.438611260775862,624.9600219726562,2.0884103302239323,627.3800048828125,1.7444644789037145,629.7000122070312,0.06506608244370127
10228,2024-03-20,634.989990234375,636.469970703125,627.2999877929688,627.2999877929688,272000.0,0.011662191157015167,-1.384910272792933,4.8063248645761805,58.23016430409327,51.631349487870615,-8.099533986176198,-6.5350365898100335,-24.33967586550466,-61.7028143637242,20.9271750109776,9.16998291015625,2.8481676775960523,6.82549133300779,0.5378106501128741,13.113172015902705,3.681650991560332,9.969331674455248,-18.3699951171875,89.73660039702527,32.197934462001946,3.1438403414474836,3,-8.44500732421875,-15.355010986328125,-27.785003662109375,-48.160003662109375,31.239990234375,2,0.04322904711757647,2.4518943846640746,627.6699829101562,-1.438611260775862,624.9600219726562,2.0884103302239323,627.3800048828125,0.04322904711757647
10229,2024-03-21,642.1599731445312,644.9600219726562,636.4400024414062,638.3499755859375,301900.0,0.011291489661923393,-1.2333112015934853,0.4954481598184026,65.10510823482568,51.85027957152855,-14.64985568624786,-13.195450600896606,-30.300804710411512,-67.2800833378601,20.04363559894235,9.97003173828125,2.2373212330795695,13.24247436523433,4.402483619389386,22.082465111079273,8.822478992311858,17.6624697381568,-25.142978515625032,87.01878591862547,27.503025950276914,4.419995372922451,3,-11.369964599609375,-17.794952392578125,-34.387481689453125,-55.329986572265625,23.6700439453125,3,0.02979009231786378,-1.384910272792933,634.989990234375,2.4518943846640746,627.6699829101562,-1.438611260775862,624.9600219726562,0.02979009231786378
10230,2024-03-22,639.3900146484375,644.47998046875,636.75,644.47998046875,300400.0,-0.0043135022610173435,2.037340815886035,-1.3359498902648062,60.66855362696693,51.72777500826334,-10.819836307955029,-10.46673127499048,-26.410172853462882,-62.8820612705822,18.714563997385067,7.72998046875,1.9449767122911226,10.158013916015648,0.3022854758766016,20.013742356154694,5.230149695946125,15.08587813608517,-21.25529892578129,73.97195808543772,15.279804215512115,4.927864220069508,3,-7.260009765625,-11.375,-31.46502685546875,-52.560028076171875,18.95001220703125,4,0.04005377745169181,-1.2333112015934853,642.1599731445312,-1.384910272792933,634.989990234375,2.4518943846640746,627.6699829101562,0.04005377745169181
10231,2024-03-25,635.6599731445312,644.4600219726562,635.27001953125,639.75,311900.0,-0.0058337500093071926,-2.774179398162654,0.8035470177710626,60.8218991303274,51.810734736090694,-5.95910134181122,-6.957965548135917,-21.61934755315292,-57.63130743631018,17.096436261363696,9.19000244140625,1.746207683749276,6.341973876953148,-3.714694022981007,16.398641776887303,1.3136399269860703,11.370307826920225,-16.452245171875006,56.541877484898095,-4.112935051345005,5.028333949967091,3,-3.52996826171875,-7.64495849609375,-26.457473754882812,-48.829986572265625,27.9300537109375,0,0.048249135136811505,2.037340815886035,639.3900146484375,-1.2333112015934853,642.1599731445312,-1.384910272792933,634.989990234375,0.048249135136811505
10232,2024-03-26,633.4000244140625,639.1400146484375,632.3900146484375,635.719970703125,332800.0,-0.003555279278147805,-2.11062357606953,0.5672203071137575,57.70796888560396,53.2756044827943,-2.9600945647163144,-4.516074913650186,-18.45613488926108,-53.917167667176386,15.953832640483204,6.75,1.529758459003233,3.8195251464843523,-6.381809574996396,14.0208598679651,-1.2811422142560787,8.920192507224783,-13.162204681406251,34.541476868204406,-26.943725691435795,5.10066736074038,3,0.10498046875,-5.385009765625,-23.702529907226562,-46.570037841796875,28.88995361328125,1,0.04851591298433755,-2.774179398162654,635.6599731445312,2.037340815886035,639.3900146484375,-1.2333112015934853,642.1599731445312,0.04851591298433755
10233,2024-03-27,685.6400146484375,704.8400268554688,658.510009765625,658.510009765625,1107100.0,0.08247551029493638,-2.415407943342827,-11.694238358326755,78.93093320537476,57.02524489120464,-50.762265430259845,-55.26404786223122,-69.02439083958177,-104.41444895108225,15.85937038708892,71.44000244140625,2.822557618125188,53.31351318359373,26.227375143279346,80.39965122390811,39.77044416343654,66.85658220375092,-64.41330682618127,73.4989524195444,12.529988739379796,13.543069020157217,3,-21.524993896484375,-26.329986572265625,-75.55752563476562,-98.81002807617188,-11.60003662109375,2,-0.029738659081752217,-2.11062357606953,633.4000244140625,-2.774179398162654,635.6599731445312,2.037340815886035,639.3900146484375,-0.029738659081752217
10234,2024-03-28,687.030029296875,689.2899780273438,680.4199829101562,688.280029296875,572400.0,0.0020273242791266632,4.425243588307762,-0.046074448029012505,81.67255658332999,61.53529830404355,-48.2374885886303,-54.86598049523059,-68.70236794366565,-104.06935073857517,15.710326227409194,8.8699951171875,4.321054951144333,51.78252563476565,15.384439971596976,88.18061129793432,33.58348280318137,69.98156846634993,-60.786522332625964,75.41753684222941,11.148050187385962,18.199042831584322,3,-22.83001708984375,-26.300018310546875,-78.00004577636719,-100.20004272460938,-1.33001708984375,3,-0.03027531249167137,-2.415407943342827,685.6400146484375,-2.11062357606953,633.4000244140625,-2.774179398162654,635.6599731445312,-0.03027531249167137
10235,2024-04-01,680.5399780273438,686.5499877929688,675.6799926757812,685.6500244140625,466600.0,-0.00944653216421032,2.14617579253266,4.088037109375,77.25197440684761,65.09374487021279,-37.340430809999134,-46.65850424406301,-60.660642403186785,-95.98182919914166,16.448467191793913,11.35003662109375,6.9254567045288695,42.68347473144536,1.2341250861227309,84.13282437676799,21.958799908784044,63.40814955410667,-49.58067986962158,66.45956558477062,0.4675450774195298,20.724674822661328,4,-16.3399658203125,-19.809967041015625,-69.24249267578125,-92.4949951171875,12.24005126953125,0,-0.021615131237608165,4.425243588307762,687.030029296875,-2.415407943342827,685.6400146484375,-2.11062357606953,633.4000244140625,-0.021615131237608165
10236,2024-04-02,675.739990234375,681.6199951171875,675.510009765625,679.9199829101562,523300.0,-0.007053204731457985,-1.633640704542166,0.8179950551222483,73.25053317552688,68.18218795032183,-27.468393544651803,-40.26040678247875,-54.54005405122348,-89.60021661202973,17.10941069425563,6.1099853515625,9.188078218904138,35.55848693847656,-8.958884168646591,80.07585804559972,13.299801384914986,57.81717249203814,-40.347848354788084,59.834324750783686,-5.973661251390233,22.25868555356157,4,-9.66998291015625,-15.009979248046875,-61.2550048828125,-84.29000854492188,14.79998779296875,1,-0.025749494821034946,2.14617579253266,680.5399780273438,4.425243588307762,687.030029296875,-2.415407943342827,685.6400146484375,-0.025749494821034946
10237,2024-04-03,678.8499755859375,680.8300170898438,673.6400146484375,678.010009765625,403900.0,0.004602340244039382,1.9958038756929963,-0.2009491129444404,76.4241549684927,70.20374246858843,-25.205668966904568,-41.27620518663366,-56.34602400186577,-91.21498756699873,18.57481206150519,7.19000244140625,12.184180947188679,35.99547424316404,-11.126085936841264,83.11703442316934,12.434694153161445,59.556254333166635,-39.29096060779773,43.90234905562194,-23.740080531861096,23.56078009000264,4,-10.234954833984375,-18.119964599609375,-62.06498718261719,-83.88998413085938,17.4000244140625,2,-0.022479118036790702,-1.633640704542166,675.739990234375,2.14617579253266,680.5399780273438,4.425243588307762,687.030029296875,-0.022479118036790702
10238,2024-04-04,664.510009765625,689.469970703125,663.2999877929688,687.760009765625,388200.0,-0.02112391004792369,-1.0389511576925088,-27.67969771835489,65.39313384833879,70.23574531453433,-6.971001153173347,-25.178396061432522,-40.910776119358616,-75.463182826104,19.534572577145106,26.16998291015625,15.131724909293894,19.720007324218727,-27.631484917293278,67.07149956573073,-3.9557387965372754,43.39575344497473,-21.034134074845497,4.6237018068003986,-57.842644823701804,23.67574612075598,4,4.105010986328125,-3.779998779296875,-46.63250732421875,-69.55001831054688,35.760009765625,3,-0.0033408552251368295,1.9958038756929963,678.8499755859375,-1.633640704542166,675.739990234375,2.14617579253266,680.5399780273438,-0.0033408552251368295
10239,2024-04-05,673.6900024414062,674.969970703125,666.0900268554688,668.0900268554688,348700.0,0.01381467929884006,1.1764802680788677,-0.24085916498655913,69.30711561881816,71.19558553585114,-12.52527950028525,-32.45375085934336,-48.68183210834286,-83.14957093532189,20.408205370842243,10.4599609375,18.430829507238627,26.634500122070335,-21.735891690112226,75.0048919342529,2.449304215979055,50.819696028161616,-26.532277680745437,39.70203069718193,-20.534698682097115,24.185195906091266,4,-5.074981689453125,-12.959991455078125,-53.98750305175781,-78.73001098632812,16.41998291015625,4,0.0005194905441214814,-1.0389511576925088,664.510009765625,1.9958038756929963,678.8499755859375,-1.633640704542166,675.739990234375,0.0005194905441214814
10240,2024-04-08,677.4199829101562,679.2899780273438,670.0,673.6900024414062,361500.0,0.005536642157717653,1.487286335261627,0.6660708446866485,71.63478141798656,72.3970169011466,-11.503070830509728,-33.81821717304854,-50.94853712612917,-85.46325834312097,21.871713927863645,9.28997802734375,21.022894230042084,27.76198120117192,-21.29186830017261,76.81583070251645,3.2350564504996555,52.288905951844185,-26.801320023806966,53.954926778754995,-8.42086540011828,24.526924750672286,4,-8.804962158203125,-16.689971923828125,-57.71748352050781,-82.45999145507812,10.280029296875,0,0.012222889058135733,1.1764802680788677,673.6900024414062,-1.0389511576925088,664.510009765625,1.9958038756929963,678.8499755859375,0.012222889058135733
10241,2024-04-09,677.719970703125,682.1400146484375,672.1300048828125,677.5800170898438,269100.0,0.0004428387123744937,1.229390534836776,0.03752127241785574,71.05951022877802,73.8805214948326,-5.821627763794027,-31.539791373537014,-49.72902707552237,-84.37537914252766,24.207555572318807,10.010009765625,22.905353942833926,25.398471069335983,-23.67714762149319,74.47408976016516,0.8606617239213392,49.93628041475063,-23.848025978628584,55.10123166553552,-7.282966234367258,24.537809345414587,4,3.955047607421875,-16.989959716796875,-58.01747131347656,-82.75997924804688,14.6800537109375,1,0.0222216538463893,1.487286335261627,677.4199829101562,1.1764802680788677,673.6900024414062,-1.0389511576925088,664.510009765625,0.0222216538463893
10242,2024-04-10,670.9600219726562,673.8900146484375,667.0,668.2999877929688,282200.0,-0.009974545568511739,-1.619772569041541,19.00654164849542,65.20676481228323,72.35561389560021,7.628749285594495,-22.44473293279316,-41.63187991055611,-76.4167642454347,26.49769570906402,10.719970703125,25.328589063077516,16.425521850585938,-31.769180054697017,64.62022375586889,-7.67182910205554,40.522872803227415,-14.029992320301517,29.270306388754786,-28.429020542316852,24.097350952641467,4,5.424957275390625,-10.230010986328125,-50.58001708984375,-76.00003051757812,20.41998291015625,2,0.02918200103356594,1.229390534836776,677.719970703125,1.487286335261627,677.4199829101562,1.1764802680788677,673.6900024414062,0.02918200103356594
10243,2024-04-11,671.1300048828125,675.239990234375,667.0700073242188,671.8200073242188,309500.0,0.0002533428290651951,1.1699913269731137,-0.25939608095085126,63.01791782429946,70.28287625570793,5.79329664433169,-19.86457910015497,-40.65465919894007,-75.3861006499859,28.747143341067627,8.16998291015625,28.35427738813155,14.203005981445358,-32.17541903727874,60.58143100016946,-8.986206527916693,37.39221849080741,-11.325375398270921,31.401756140597726,-21.65573405608057,23.189212509362022,4,5.254974365234375,-10.399993896484375,-49.09001159667969,-76.17001342773438,21.010009765625,3,0.037429402551557356,-1.619772569041541,670.9600219726562,1.229390534836776,677.719970703125,1.487286335261627,677.4199829101562,0.037429402551557356
10244,2024-04-12,668.4099731445312,670.77001953125,665.7100219726562,665.7100219726562,324300.0,-0.004052913323039697,-2.7482141242426983,-3.9129588677576295,63.04620664714111,68.70445761574055,6.25174839105739,-14.85755392082001,-36.65868952116762,-71.56804657449322,30.902450655475434,5.41998291015625,32.0398411820114,9.54747619628904,-35.25073523067033,54.34568762324841,-12.851629517190645,31.946581909768724,-5.903219817733998,16.43306375817734,-32.57525414048567,22.399105713479706,4,7.975006103515625,-7.679962158203125,-45.54248046875,-73.44998168945312,29.050048828125,4,0.04766542641013172,1.1699913269731137,671.1300048828125,-1.619772569041541,670.9600219726562,1.229390534836776,677.719970703125,0.04766542641013172
10245,2024-04-15,664.719970703125,678.760009765625,662.030029296875,678.6799926757812,462000.0,-0.005520567600220905,1.3696761950869487,-5.170472013744462,63.06891139571283,67.57316630687231,8.338579891905624,-8.671283851734188,-32.1274451069296,-66.70299083014334,33.32315478904898,16.72998046875,28.74877905668086,3.990475463867142,-38.32694122744783,46.30789215518212,-17.168232881790345,25.14918380952463,40.12005615234375,13.376148014155554,-33.24666223979766,21.158708345657473,4,11.030029296875,-3.989959716796875,-41.074981689453125,-62.179962158203125,35.23004150390625,0,0.0381965575994061,-2.7482141242426983,668.4099731445312,1.1699913269731137,671.1300048828125,-1.619772569041541,670.9600219726562,0.0381965575994061
10246,2024-04-16,666.5599975585938,669.9600219726562,664.510009765625,668.97998046875,340300.0,0.002768123324958127,1.4885525967420536,0.1733509384796324,64.96929780331749,66.30040439963062,5.654008707023195,-7.6259344476627575,-33.14424318557997,-67.39116195648216,35.50903929020627,5.45001220703125,24.884738723444457,3.7505035400390625,-35.11265579563758,42.613662875715704,-15.681076127799315,23.18208320787744,37.4238293457031,27.076948895309812,-20.203520737186444,19.431579667838324,4,9.19000244140625,-5.829986572265625,-43.535003662109375,-61.100006103515625,35.22998046875,1,0.03171509650424098,1.3696761950869487,664.719970703125,-2.7482141242426983,668.4099731445312,1.1699913269731137,671.1300048828125,0.03171509650424098
10247,2024-04-17,668.510009765625,676.239990234375,664.8699951171875,671.8599853515625,295800.0,0.0029254863990841873,-1.1392266969832685,1.3842972080002018,35.83594081191836,63.01627184002835,2.3278221222635693,-6.703109277366252,-34.11275879600703,-68.20460591386723,38.050067818933364,11.3699951171875,21.673136524289816,3.6585144042968523,-31.55049977802196,38.86752858661566,-13.945992686862496,21.2630214954562,34.634741186523456,38.73274377608499,-5.015165989261369,17.604507091159395,4,3.57501220703125,-6.44000244140625,-46.31251525878906,-63.050018310546875,27.55999755859375,2,0.03573621082624201,1.4885525967420536,666.5599975585938,1.3696761950869487,664.719970703125,-2.7482141242426983,668.4099731445312,0.03573621082624201
10248,2024-04-18,662.4400024414062,671.75,661.7100219726562,667.9600219726562,212200.0,-0.009079904916228343,-1.876792584819867,1.6477790329045658,31.128134552850483,58.77416283269861,9.022088761196073,1.6114462557732168,-27.18473326752951,-61.04701683897986,39.681815554320046,10.03997802734375,18.936327500619427,-3.783993530273392,-36.11415015378384,28.546163093237055,-19.949071842028616,12.381084781481832,39.882454077636794,4.281413439199276,-33.99566475347155,16.165078311755227,4,9.485015869140625,-0.3699951171875,-40.24250793457031,-56.980010986328125,20.3699951171875,3,0.04368697894865736,-1.1392266969832685,668.510009765625,1.4885525967420536,666.5599975585938,1.3696761950869487,664.719970703125,0.04368697894865736
10249,2024-04-19,661.2899780273438,669.219970703125,659.0,666.010009765625,390100.0,-0.0017360431281687738,-1.197846046819933,0.8550751879699248,33.90735626975915,54.58222670511779,9.195162988281027,4.498780677718855,-25.292610372756144,-58.806334310150305,40.516185354743946,10.219970703125,15.344409141689084,-5.8905181884765625,-36.29777100676279,24.516734629809662,-21.094144597619675,9.31310822066655,39.40798110984383,11.588951900861163,-22.168034347470936,15.203626409143101,4,9.280029296875,2.155029296875,-39.33497619628906,-55.829986572265625,9.0400390625,4,0.046651299197245866,-1.876792584819867,662.4400024414062,-1.1392266969832685,668.510009765625,1.4885525967420536,666.5599975585938,0.046651299197245866
10250,2024-04-22,665.0,669.6900024414062,663.4199829101562,666.6699829101562,401600.0,0.005610280052517069,-1.5962721930877615,0.35380755951534276,40.85490838485429,51.226159833570705,3.9538856847448187,2.9573962642286915,-28.058340785696828,-61.39081635995058,41.405499163481416,8.4000244140625,14.077644153042229,-3.460995483398392,-30.958382897293973,24.03639193049719,-17.20968919034624,10.287698223549455,33.196081588956304,34.80280393684062,4.164961887188767,13.7486937069478,4,3.8800048828125,-0.884979248046875,-43.04499816894531,-59.540008544921875,-1.47998046875,0,0.04881206311677633,-1.197846046819933,661.2899780273438,-1.876792584819867,662.4400024414062,-1.1392266969832685,668.510009765625,0.04881206311677633
10251,2024-04-23,666.3300170898438,669.530029296875,665.1500244140625,666.2899780273438,542800.0,0.0020000256990131415,-2.7759536963956855,-0.023975731881144696,39.00600811443824,48.31496464492127,0.936810622441044,4.261397416988984,-28.443314272326916,-61.56958576211798,42.57144866323282,4.530029296875,11.36055792199818,-3.6644805908202898,-26.482324102378925,19.153362920738346,-15.07340234659955,7.744441164958971,29.514299603775157,42.51752460525384,12.99750493327615,11.40892175577931,4,2.54998779296875,-2.1300048828125,-44.37501525878906,-60.870025634765625,2.89996337890625,1,0.050455471395421725,-1.5962721930877615,665.0,-1.197846046819933,661.2899780273438,-1.876792584819867,662.4400024414062,0.050455471395421725
10252,2024-04-24,664.1300048828125,666.8800048828125,660.780029296875,663.719970703125,751900.0,-0.0033016855771254017,1.064277599917381,10.240853658536585,49.575887869820875,46.82140576109031,2.308904679885927,9.361640507293828,-25.158301284859817,-58.13528492609635,44.04091037331638,6.0999755859375,7.752239231142312,-7.40099182128904,-22.764150995419413,7.962167352841334,-15.082571408354283,0.2805877657762039,29.503652809189248,40.235332414215684,7.253548350059781,7.681579587065189,4,4.75,0.07000732421875,-41.860015869140625,-58.670013427734375,13.8399658203125,2,0.056705724583512085,-2.7759536963956855,666.3300170898438,-1.5962721930877615,665.0,-1.197846046819933,661.2899780273438,0.056705724583512085
10253,2024-04-25,665.25,667.7000122070312,658.5,664.8599853515625,289700.0,0.0016864094513922012,2.478239800627654,0.9511759452217922,38.5138940342122,44.09559324854265,0.29850764844570676,6.9943577788566245,-24.908712314360287,-58.06853069267959,42.134784598313516,9.20001220703125,4.079159288698975,-5.261495971679665,-19.33443028935858,8.81143834599925,-12.297963130519179,1.7749711871598493,26.30563823048169,60.321702656855955,27.02548541036662,7.036467158839465,4,3.3800048828125,0.82000732421875,-42.980010986328125,-59.790008544921875,9.29998779296875,3,0.04632845896162152,1.064277599917381,664.1300048828125,-2.7759536963956855,666.3300170898438,-1.5962721930877615,665.0,0.04632845896162152
10254,2024-04-26,666.22998046875,669.02001953125,661.1199951171875,661.1199951171875,274200.0,0.0014731010428410407,-2.091994935620267,13.102034428794992,33.539297495210036,40.81452503737568,-1.1434730502107868,4.612686390816293,-24.695798571037926,-57.92385090202117,40.16121276310164,7.9000244140625,1.6313021636042322,-3.241513061523392,-15.06978304842778,8.586756925380996,-9.155648054975586,2.672621931928802,22.681206703293128,69.07934568581355,36.8102040391132,5.9141349934521905,4,1.1400146484375,2.385040283203125,-43.13999938964844,-60.720001220703125,16.25,4,0.02488632690798198,2.478239800627654,665.25,1.064277599917381,664.1300048828125,-2.7759536963956855,666.3300170898438,0.02488632690798198
10255,2024-04-29,665.8300170898438,666.8699951171875,661.6599731445312,663.3400268554688,269500.0,-0.0006003383075388058,1.280123941555146,0.4872793292085712,32.560950063649116,37.213597510745856,-0.6364165664716666,4.0623926874993685,-23.352181516709834,-56.33904018733847,38.59568732091262,5.21002197265625,-0.5320408928062079,-2.905978393554733,-13.61252057220156,7.800563785092095,-8.25924948287809,2.447292695768624,20.648275108435882,66.45510082117798,35.54257362417762,5.353271089323402,4,1.53997802734375,2.785003662109375,-38.25250244140625,-55.385009765625,20.01995849609375,0,0.006758481721308218,-2.091994935620267,666.22998046875,2.478239800627654,665.25,1.064277599917381,664.1300048828125,0.006758481721308218
10256,2024-04-30,658.3400268554688,671.219970703125,656.6799926757812,666.719970703125,418400.0,-0.011249102687066692,-1.4854637362866667,-3.3654524953426805,31.878273490250507,36.7738566972272,6.218937837552517,10.732230684680076,-14.781081179650528,-47.63233862819891,36.73237581647778,14.53997802734375,-2.8011975543269045,-9.525970458984375,-20.655589554199764,1.6036486362310143,-15.090780006592013,-3.961160911376737,25.90000196694848,11.417033619759637,-18.889303627854275,5.564809547607695,4,5.874969482421875,10.274993896484375,-28.26751708984375,-47.59002685546875,23.80999755859375,1,0.007868263305397472,1.280123941555146,665.8300170898438,-2.091994935620267,666.22998046875,2.478239800627654,665.25,0.007868263305397472
10257,2024-05-01,663.5900268554688,670.469970703125,656.6799926757812,656.6799926757812,308700.0,0.007974602463526992,-2.9912908297560374,-0.8245919430140498,40.55142621569074,37.820889104209456,0.22087185607972515,4.5116931207633115,-18.866032049515297,-51.6203510537423,34.980440160722246,13.78997802734375,-4.775155694209616,-3.512973022460983,-13.506316529717424,6.480370484795458,-8.509644776089203,1.4836987311672374,17.893998352284825,47.524378418540614,16.639620874092827,4.996671753628239,5,0.359954833984375,5.024993896484375,-33.51751708984375,-50.285003662109375,18.5799560546875,2,0.008499153671743809,-1.4854637362866667,658.3400268554688,1.280123941555146,665.8300170898438,-2.091994935620267,666.22998046875,0.008499153671743809
10258,2024-05-02,662.2899780273438,664.6099853515625,648.6500244140625,663.8499755859375,389800.0,-0.0019591144765774837,9.363553494639637,-0.2257582984436554,42.04784458282709,38.72538780566145,1.6733750027062797,5.941519846553888,-16.521615087788177,-49.09808990091187,33.892392706597164,15.9599609375,-7.272182963905607,-4.702020263671898,-14.864520973556068,5.460480446212273,-9.783270618613983,0.3792300912701876,16.713643927212615,60.434142990810905,26.57620327612603,5.0812503549420756,5,-2.35498046875,14.455047607421875,-31.52996826171875,-47.994964599609375,21.8800048828125,3,0.023675418919194113,-2.9912908297560374,663.5900268554688,-1.4854637362866667,658.3400268554688,1.280123941555146,665.8300170898438,0.023675418919194113
10259,2024-05-03,674.0399780273438,675.8300170898438,665.780029296875,668.719970703125,420700.0,0.017741473357331783,1.2584025401353733,-3.4102664423490747,60.012878468957254,40.85405114833955,-9.027140703092869,-6.093324427203356,-27.341266451848924,-59.538437828917495,33.102209689667774,13.5400390625,-6.570203339699901,7.030480957031273,-3.1816648852270646,17.24262679928961,1.9244080359020472,12.136553878160498,-25.38995361328125,93.41412970984713,54.612199961334916,5.1060729211291775,5,-11.799957275390625,-4.97998046875,-12.32745361328125,-29.03497314453125,12.9100341796875,4,0.000756646166771402,9.363553494639637,662.2899780273438,-2.9912908297560374,663.5900268554688,-1.4854637362866667,658.3400268554688,0.000756646166771402
10260,2024-05-06,685.7000122070312,686.4500122070312,676.9600219726562,676.9600219726562,450100.0,0.017298727909006217,-1.1716249057236237,1.6428530454435941,66.98010838159678,43.962284511357176,-19.491865289791804,-18.025405817107185,-38.10970713280972,-69.90783491997092,32.340450494808636,12.4100341796875,-4.58776917409341,18.276513671875023,5.854997286451862,30.698030057298183,12.065755479163386,24.48727186458666,-37.04998779296875,98.01587237512412,55.34601113534315,6.210758192711589,5,-18.149993896484375,-16.6400146484375,-23.235000610351562,-40.69500732421875,6.77996826171875,0,-0.0046959773675911975,1.2584025401353733,674.0399780273438,9.363553494639637,662.2899780273438,-2.9912908297560374,663.5900268554688,-0.0046959773675911975
10261,2024-05-07,692.780029296875,696.0700073242188,689.1300048828125,691.6099853515625,397600.0,0.010325239848043122,-1.2642730549415537,0.13387245453783625,69.7348960845855,46.20217431299769,-25.060792303285893,-25.2119409072111,-44.2245582997441,-75.72150123795836,31.614012318167724,10.3699951171875,-2.516258867663396,24.603527832031205,8.326369964508558,40.88068569955385,16.46494889826988,32.74210676579253,-42.61800537109377,93.06204299234551,47.83308647074833,8.138578933761337,5,-20.420013427734375,-20.420013427734375,-30.315017700195312,-47.7750244140625,-0.82000732421875,1,-0.010003252717851963,-1.1716249057236237,685.7000122070312,1.2584025401353733,674.0399780273438,9.363553494639637,662.2899780273438,-0.010003252717851963
10262,2024-05-08,690.5399780273438,694.4099731445312,688.9000244140625,693.0999755859375,299100.0,-0.0032334235613067364,1.12739634024202,-2.1879499217527387,74.36689164013278,50.18584071365554,-20.875834786252653,-22.587889715722895,-40.83881421343551,-72.38100782397862,31.4020548731056,5.50994873046875,-1.14840202577318,21.38447875976567,2.2907970395895063,40.478160479941835,11.837637899677588,30.931319619853753,-37.623475097656296,88.33818791678519,36.36280817397121,9.546840860088086,5,-18.179962158203125,-18.179962158203125,-27.139968872070312,-44.8499755859375,5.1500244140625,2,-0.012149844875381066,-1.2642730549415537,692.780029296875,-1.1716249057236237,685.7000122070312,1.2584025401353733,674.0399780273438,-0.012149844875381066
10263,2024-05-09,696.25,697.27001953125,690.5399780273438,690.5399780273438,286600.0,0.008268923095470893,-1.3572734172073584,-2.230479460219822,78.09380870401161,55.136341959077924,-24.279293943527364,-27.741830462692178,-45.39602043680634,-76.76290871694687,31.168113892718573,6.73004150390625,0.5079489571538716,25.8385009765625,3.218696763489561,48.45830518963544,14.52859887002603,37.14840308309897,-40.744286806640616,96.76081344053092,38.03781359339155,11.309902106536482,5,-23.28997802734375,-23.28997802734375,-31.577484130859375,-48.029998779296875,11.19000244140625,3,-0.02022264573047572,1.12739634024202,690.5399780273438,-1.2642730549415537,692.780029296875,-1.1716249057236237,685.7000122070312,-0.02022264573047572
10264,2024-05-10,700.27001953125,702.6799926757812,697.3499755859375,698.489990234375,219900.0,0.005773816202872428,-1.6255862898376428,0.3117377315532372,78.20241016540848,60.20761530371786,-25.6615282939822,-30.833439172776593,-48.12472113586841,-79.34274295676846,31.184627455992516,6.42999267578125,1.8374823735091468,28.265518188476562,2.0392322953115354,54.49180408164159,15.152375241893992,41.37866113505913,-41.423161830859385,90.62995377269837,27.688157021626893,13.113142946582538,5,-24.605010986328125,-24.605010986328125,-35.597503662109375,-50.350006103515625,10.739990234375,4,-0.0229911836463752,-1.3572734172073584,696.25,1.12739634024202,690.5399780273438,-1.2642730549415537,692.780029296875,-0.0229911836463752
10265,2024-05-13,690.1099853515625,703.030029296875,689.9099731445312,702.97998046875,270900.0,-0.014508737910111424,1.0231244882401107,-7.2302153339733914,66.66193394431068,64.0724664652801,-13.069593573233533,-19.68287028928148,-36.75674493158522,-67.81811770359707,30.45601055587173,13.12005615234375,3.5058177161520234,16.835983276367188,-10.346237550655133,44.01820410338951,3.2448728628560275,30.427093689878348,-26.87981415363288,8.563061000578818,-54.60921624856861,13.591110413511139,5,-14.26995849609375,-14.26995849609375,-25.437469482421875,-40.189971923828125,16.4000244140625,0,-0.004578941345011023,-1.6255862898376428,700.27001953125,-1.3572734172073584,696.25,1.12739634024202,690.5399780273438,-0.004578941345011023
10266,2024-05-14,687.7000122070312,690.8200073242188,684.489990234375,689.0599975585938,364100.0,-0.0034921580555069553,1.5942667033544289,0.10567100757841622,66.46637188140934,66.95190487258216,-6.768736266763767,-16.45140837611484,-33.17029824111546,-64.03780599669244,29.47523696567914,6.33001708984375,5.379877625658878,13.36900939941404,-14.35266847143123,41.09068727025931,-0.4918295360085949,27.229848334836674,-19.69385803722821,17.31399789307348,-46.74543782979376,13.860838935422631,5,-11.8599853515625,-11.8599853515625,-23.027496337890625,-37.779998779296875,20.80999755859375,1,0.006950658974657298,1.0231244882401107,690.1099853515625,-1.6255862898376428,700.27001953125,-1.3572734172073584,696.25,0.006950658974657298
10267,2024-05-15,692.4000244140625,694.2899780273438,689.8099975585938,689.8099975585938,291500.0,0.006834393083617218,-2.4594085071285496,-1.9044520240552913,68.0638532885012,69.84257250654596,-7.7693049660023235,-20.311240884535096,-36.490850804595766,-67.22037507792243,28.20433848463345,6.5899658203125,7.628989672812054,16.87452087402346,-11.832357838430994,45.581399586477914,2.521081517796233,31.227960230250687,-20.191005229010784,42.66460363444825,-20.96430093756709,14.353439356227211,5,-7.9949951171875,-16.55999755859375,-21.197509765625,-42.480010986328125,18.5999755859375,2,-0.0006354743297107834,1.5942667033544289,687.7000122070312,1.0231244882401107,690.1099853515625,-1.6255862898376428,700.27001953125,-0.0006354743297107834
10268,2024-05-16,691.3800048828125,694.739990234375,690.0,692.510009765625,252900.0,-0.0014731650711785615,-1.4370037970314118,-0.4362907976905856,66.72427340825186,70.58828305535647,-2.4461565310439255,-17.931289612793762,-34.08799955818472,-65.25288685321925,27.262832139711985,4.739990234375,10.716167772679796,14.407501220703125,-14.439324354776431,43.25432679618268,-0.01591156703671004,28.83091400844296,-15.472464484342026,37.162891756649984,-24.71176520815594,14.423412787739803,5,-1.384979248046875,-15.53997802734375,-22.822509765625,-41.459991455078125,23.54998779296875,3,0.006233905418373098,-2.4594085071285496,692.4000244140625,1.5942667033544289,687.7000122070312,1.0231244882401107,690.1099853515625,0.006233905418373098
10269,2024-05-17,692.1400146484375,692.260009765625,684.8900146484375,690.3499755859375,301500.0,0.0010992648908811908,6.2609741431148525,-1.5840985200388895,67.41225465841018,70.63629930833574,-0.411996081788061,-17.14038568680337,-33.51100962176747,-65.13585548227388,26.39401581510924,7.3699951171875,13.400933718045167,13.62500915527346,-14.989258297112997,42.23927660765992,-0.6821245709197683,27.93214288146669,-12.977775582158529,41.26218066894917,-19.205535043712445,14.307133726193204,5,1.6199951171875,-16.29998779296875,-23.58251953125,-41.975006103515625,15.3399658203125,4,0.02210533630358036,-1.4370037970314118,691.3800048828125,-2.4594085071285496,692.4000244140625,1.5942667033544289,687.7000122070312,0.02210533630358036
10270,2024-05-20,697.4600219726562,698.0399780273438,688.27001953125,692.0,194000.0,0.007686316657939507,1.951678483510202,3.0502250409165304,76.65567072734562,71.40527426864243,-4.3453801905474165,-20.979512943825284,-37.307595799147066,-69.65378603032036,25.599993185580942,9.76995849609375,16.52041285421774,17.322015380859398,-11.743294230533138,46.38732499225193,2.789360575163073,31.854670186555722,-15.4336480787058,95.71987765931091,27.84765495814632,14.53265480569627,5,-3.70001220703125,-21.6199951171875,-28.90252685546875,-45.6400146484375,14.17999267578125,0,0.019427619313068023,6.2609741431148525,692.1400146484375,-1.4370037970314118,691.3800048828125,-2.4594085071285496,692.4000244140625,0.019427619313068023
10271,2024-05-21,699.9500122070312,699.9500122070312,692.6199951171875,699.52001953125,276400.0,0.0035700830957055008,33.09368346344925,0.07875292039750942,75.74331787437276,71.55821051689131,-6.382543335611558,-21.946861547402932,-38.184163002234754,-71.37943376489352,24.810889598271626,7.33001708984375,18.128370745739403,18.131005859375023,-11.455985760012254,47.7179974787623,3.337510049681441,32.924501669068604,-15.403199664729868,100.0,28.333070231673844,14.79349580969362,5,-6.19000244140625,-24.1099853515625,-31.710006713867188,-46.57501220703125,0.30999755859375,1,0.009372094355580174,1.951678483510202,697.4600219726562,6.2609741431148525,692.1400146484375,-1.4370037970314118,691.3800048828125,0.009372094355580174
10272,2024-05-22,701.7899780273438,702.760009765625,696.4199829101562,699.47998046875,186900.0,0.0026287103196280803,1.9834992029641119,5.372178850248403,77.75429543832684,71.52048682070411,-7.217916762934351,-21.94595569256603,-38.42859526234952,-72.3548462944052,24.617346962028527,6.34002685546875,18.443602865887897,18.087973022460915,-11.552426524893349,47.72837256981518,3.267773248783783,32.90817279613805,-15.025179474493484,94.57172913635401,20.596448506486524,14.82019977367714,5,-8.02996826171875,-25.949951171875,-33.54997253417969,-47.969970703125,-7.69000244140625,2,0.009575559567223335,33.09368346344925,699.9500122070312,1.951678483510202,697.4600219726562,6.2609741431148525,692.1400146484375,0.009575559567223335
10273,2024-05-23,696.0700073242188,705.739990234375,693.1699829101562,704.2100219726562,510400.0,-0.008150544867003173,1.2446539509536785,-3.523819589399424,66.91231871291322,70.2660322148713,-1.705516306837012,-14.54433552591945,-31.036407973473615,-65.81987410119507,24.562502413307143,12.57000732421875,17.809547747206807,10.827001953124977,-17.96673075456829,39.62073466081824,-3.5698644007217126,25.223868306971667,-7.353381082085548,53.62113077639151,-17.15603119239499,14.396866353846647,5,-0.95501708984375,-18.875,-28.99249267578125,-42.25,8.27001953125,3,0.021448981451124505,1.9834992029641119,701.7899780273438,33.09368346344925,699.9500122070312,1.951678483510202,697.4600219726562,0.021448981451124505
10274,2024-05-24,682.8099975585938,696.280029296875,681.1199951171875,693.280029296875,499200.0,-0.01904982203815697,-1.1891688223551136,1.2862423706191983,47.834549522274635,68.17410061242285,9.853535414264343,0.022657231753328233,-16.430753513079594,-51.642048250532525,23.94786303173134,15.1600341796875,16.759344877122544,-3.2620086669921875,-30.672360219658003,24.148342885673628,-16.967184443325095,10.44316710934072,22.92999267578125,6.864349214376732,-57.969457327583015,13.705175776332911,5,10.6199951171875,-5.614990234375,-15.812484741210938,-28.989990234375,19.8599853515625,4,0.04704089751473095,1.2446539509536785,696.0700073242188,1.9834992029641119,701.7899780273438,33.09368346344925,699.9500122070312,0.04704089751473095
10275,2024-05-28,670.3300170898438,681.8300170898438,667.0900268554688,680.0499877929688,451800.0,-0.018277383918473,1.2198731501057083,0.9283611498125812,34.43782636178169,64.61537333246423,21.49286578252338,13.5518631237087,-2.6476103213287843,-38.121807281127076,23.33177723154922,15.719970703125,14.451518931069472,-15.96698913574221,-42.74429537942069,10.810317107936271,-29.355642257581508,-2.578336013902913,35.40997314453125,8.38290635003103,-50.695790863382875,13.388653121839251,5,16.084991455078125,6.864990234375,-3.322509765625,-16.510009765625,41.38995361328125,1,0.055420408502946605,-1.1891688223551136,682.8099975585938,1.2446539509536785,696.0700073242188,1.9834992029641119,701.7899780273438,0.055420408502946605
10276,2024-05-29,663.52001953125,667.1799926757812,659.7100219726562,665.5999755859375,427400.0,-0.010159171430452307,1.8511391697339608,0.21398789340165272,32.38594902490982,60.651161747620726,27.392882570980873,21.892257849988937,5.491300804115667,-30.334118717894285,23.53354568897808,10.6199951171875,11.452869804126408,-23.035986328124977,-48.75397686552492,2.6820042092749645,-35.894981596825005,-10.17699105942495,40.673972167968714,8.27721091817995,-45.15469031961436,12.858995268699978,5,19.204986572265625,13.67498779296875,2.9774932861328125,-9.70001220703125,47.51995849609375,2,0.07252229578722025,1.2198731501057083,670.3300170898438,-1.1891688223551136,682.8099975585938,1.2446539509536785,696.0700073242188,0.07252229578722025
10277,2024-05-30,669.22998046875,669.4500122070312,660.22998046875,663.260009765625,505900.0,0.008605559394475826,1.8767496334101426,-2.870238863783086,32.385895219997266,56.83578639337021,20.171904981406442,17.52500890206852,1.1166394905126253,-34.94150807078563,23.672895446192772,9.22003173828125,9.883825274938204,-17.60802307128904,-42.37168888902431,7.155642746446233,-29.989855980156676,-5.226190162421403,32.29497304687493,20.682087899702317,-26.142543196792808,12.381832908867644,5,13.495025634765625,7.96502685546875,-2.689971923828125,-15.40997314453125,42.07000732421875,3,0.04636676509193527,1.8511391697339608,663.52001953125,1.2198731501057083,670.3300170898438,-1.1891688223551136,682.8099975585938,0.04636676509193527
10278,2024-05-31,677.969970703125,679.1900024414062,665.47998046875,669.0599975585938,647200.0,0.013059770915004876,1.4158551078463533,1.4924651372019793,36.30553289994483,53.37948397576296,10.426071072115064,10.561446048743278,-6.394942502774029,-42.626604812978485,24.523193440099217,13.71002197265625,8.628717900306128,-9.652032470703148,-32.020380779433594,12.716315838027299,-20.83620662506837,1.5321416836620756,21.046086919921777,49.9314877587568,8.29069808277621,11.18417415436521,5,4.755035400390625,-0.77496337890625,-11.429962158203125,-24.14996337890625,37.7900390625,4,0.023791621428429943,1.8767496334101426,669.22998046875,1.8511391697339608,663.52001953125,1.2198731501057083,670.3300170898438,0.023791621428429943
10279,2024-06-03,674.5499877929688,681.739990234375,670.8300170898438,681.2100219726562,427200.0,-0.00504444600490106,1.8264286391954714,-0.7474808365472219,39.58220104531468,49.26020956664841,12.391622365763851,14.779341196309247,-1.9921100782182748,-38.16697355181964,24.379294563510275,10.90997314453125,6.613411253008053,-13.09751586914058,-35.40173993133101,9.206708193049849,-24.24962790023585,-1.9454038380453085,22.107707691054543,67.08846788479474,20.38519193239584,11.152112031095234,6,8.175018310546875,2.64501953125,-7.199981689453125,-20.72998046875,41.33001708984375,0,0.04416283389162712,1.4158551078463533,677.969970703125,1.8767496334101426,669.22998046875,1.8511391697339608,663.52001953125,0.04416283389162712
10280,2024-06-04,682.47998046875,685.9500122070312,672.4500122070312,672.4500122070312,389900.0,0.01175597482660562,-1.691932745495372,-1.5059935116112833,46.74561166518898,46.03824221007245,2.3615941144163344,6.952185000825239,-8.737544100556647,-45.0407283398722,23.561280019218042,13.5,4.863665828762578,-5.00652160644529,-27.41617457867278,17.4031313657822,-16.211348092559092,6.1983048796685125,11.960854604591304,86.77578875873427,34.853180609459656,11.204826486113761,6,0.245025634765625,-5.28497314453125,-14.487472534179688,-28.65997314453125,39.280029296875,1,0.02958328891572637,1.8264286391954714,674.5499877929688,1.4158551078463533,677.969970703125,1.8767496334101426,669.22998046875,0.02958328891572637
10281,2024-06-05,685.8499755859375,689.1699829101562,679.5499877929688,682.47998046875,299200.0,0.004937866624121101,-1.084510395175369,0.3359926003006128,45.84755967324044,42.493049347285066,-3.597100926555413,3.200477704197283,-10.73914910954693,-47.3438053575469,22.190961358436578,9.6199951171875,2.9528522045211503,-1.2900238037109375,-23.56897351615646,20.988925908734586,-12.429498659933756,9.849451052511881,6.507010701362674,88.5279646021432,33.97052754262519,11.139474856222787,6,-3.124969482421875,-8.65496826171875,-17.857467651367188,-31.544952392578125,29.0,2,0.03771961221561049,-1.691932745495372,682.47998046875,1.8264286391954714,674.5499877929688,1.4158551078463533,677.969970703125,0.03771961221561049
10282,2024-06-06,682.1500244140625,686.0,679.5700073242188,682.4099731445312,229000.0,-0.005394694617746443,-1.372698505647459,-0.07713623356395118,44.3408935777839,39.98511322115958,-3.3257977311220657,6.576844914504363,-5.612732296764307,-42.663463514886416,20.774335559475187,6.42999267578125,-0.4103750448092569,-4.5704772949218295,-26.895778169016353,17.754823579172694,-15.733127731969148,6.592173142125489,8.248144014359013,70.36742181240129,13.0474894295386,11.162650437047269,6,-4.154998779296875,-4.95501708984375,-15.735015869140625,-24.19500732421875,43.29998779296875,3,0.04235131947418225,-1.084510395175369,685.8499755859375,-1.691932745495372,682.47998046875,1.8264286391954714,674.5499877929688,0.04235131947418225
10283,2024-06-07,682.1699829101562,686.6699829101562,680.52001953125,681.6900024414062,208700.0,2.9258220888950248e-05,-3.3617592312021123,-1.8464428269546842,43.83117054774707,39.54029333510096,-6.174099705975209,5.742376570520719,-5.860691284467066,-41.62222781089713,19.12886306976707,6.14996337890625,-4.034764567408956,-3.8465179443359148,-25.791300661596892,18.098264772925063,-14.818909302966404,7.125873414294574,7.0,61.831989936169215,2.378378190565762,10.972391358630494,6,-7.72998046875,-4.9749755859375,-15.887481689453125,-24.2149658203125,37.61004638671875,4,0.042701974013196864,-1.372698505647459,682.1500244140625,-1.084510395175369,685.8499755859375,-1.691932745495372,682.47998046875,0.042701974013196864
10284,2024-06-10,684.1699829101562,685.3900146484375,677.8400268554688,677.8400268554688,290900.0,0.0029318205873967162,-1.3854787387908591,13.18794506612411,41.424646658139,40.316606701362886,-8.896455670298792,2.608075260819305,-8.114963660126932,-42.543739859808056,16.98939001625609,7.54998779296875,-8.228891215686417,-1.0415161132812045,-21.941077152751518,19.85804492618911,-11.491296633016418,9.408264406454009,3.232402343749982,70.09564138132438,14.600354739872564,10.449780519735159,6,-9.72998046875,-1.444976806640625,-15.829971313476562,-26.2149658203125,74.79998779296875,0,0.04617277525257513,-3.3617592312021123,682.1699829101562,-1.372698505647459,682.1500244140625,-1.084510395175369,685.8499755859375,0.04617277525257513
10285,2024-06-11,686.9500122070312,687.0700073242188,679.8200073242188,683.8099975585938,228500.0,0.004063360519048098,3.2899346310809348,0.4960563108668402,41.64307282805898,41.345176012823906,-10.137028042143243,-0.44357170842181404,-10.912977934150945,-44.27772360104245,15.701939806294018,7.25,-11.109978841545399,1.896511840820267,-18.894621560709993,22.687645242350527,-8.499054859944863,12.292078541585397,-27.239990234375,80.40618434520283,29.2788503669979,10.395566700765151,6,-12.250030517578125,-4.225006103515625,-21.300003051757812,-27.639984130859375,71.6099853515625,1,0.0421136795424677,-1.3854787387908591,684.1699829101562,-3.3617592312021123,682.1699829101562,-1.372698505647459,682.1500244140625,0.0421136795424677
10286,2024-06-12,692.47998046875,694.52001953125,685.9000244140625,689.0,259500.0,0.008050030079993942,1.2804043144093522,1.1082688644403842,44.286226935700526,42.66743509234649,-12.434654800254066,-5.899548590926088,-16.24230164219125,-48.821538799709856,15.175913585066525,8.6199951171875,-11.44089003045167,7.1874816894530795,-13.840291977178936,28.215255356085095,-3.326405143862985,17.701368522769144,-32.22275878906248,87.76954461459648,40.396972229994674,10.513886833316008,6,-12.47998046875,-9.754974365234375,-24.174972534179688,-31.749969482421875,79.57000732421875,2,0.042282853111587304,3.2899346310809348,686.9500122070312,-1.3854787387908591,684.1699829101562,-3.3617592312021123,682.1699829101562,0.042282853111587304
10287,2024-06-13,691.9600219726562,693.3200073242188,683.719970703125,689.3800048828125,248100.0,-0.0007508643004261462,2.622663672482294,0.7413883822085029,47.30562642245063,43.88966770595824,-9.332811190515145,-5.706836615826205,-15.623863161908503,-47.34803834471654,14.299275017678841,9.60003662109375,-9.567520056833473,6.68952331542971,-14.307838801146318,27.686885432005738,-3.809157742858247,17.188204373717667,-30.33228837890624,84.65228607497667,36.49747715116779,10.498681058288005,6,-9.285003662109375,-9.235015869140625,-19.600006103515625,-31.230010986328125,64.0799560546875,3,0.033079878730603474,1.2804043144093522,692.47998046875,3.2899346310809348,686.9500122070312,-1.3854787387908591,684.1699829101562,0.033079878730603474
10288,2024-06-14,695.6900024414062,696.1799926757812,685.030029296875,685.030029296875,216200.0,0.005390456601981786,-1.0919308571853905,4.131745168082137,59.649426044204475,46.11935937250155,-11.493536153308128,-9.589000105922423,-18.747699816919294,-50.12727561141003,13.428084686493996,11.14996337890625,-6.595529599755196,10.204003906250023,-11.142929629973537,31.550937442473582,-0.4694628618617571,20.877470674361803,-32.74657741015619,97.32829254331375,42.134967591785724,10.673466768111807,6,-11.375,-12.964996337890625,-23.329986572265625,-34.959991455078125,58.3599853515625,4,0.04277768785117986,2.622663672482294,691.9600219726562,1.2804043144093522,692.47998046875,3.2899346310809348,686.9500122070312,0.04277768785117986
10289,2024-06-17,707.4400024414062,708.030029296875,690.6799926757812,695.0,393800.0,0.016889706562930762,1.5477188092367948,1.1669825310759048,78.10946607687073,49.604232084910635,-20.213074172683378,-21.222058223616273,-30.038466483796128,-60.75722297689708,13.407121094896372,17.35003662109375,-3.493835136583698,21.189004516601585,-2.1642679460987893,44.54227697930196,9.512368285251341,32.86564074795183,-42.502383351484355,97.90844950053332,35.274002474783174,11.676636231350201,6,-14.504974365234375,-23.569976806640625,-34.47998046875,-46.709991455078125,47.4000244140625,0,0.017443213294247917,-1.0919308571853905,695.6900024414062,2.622663672482294,691.9600219726562,1.2804043144093522,692.47998046875,0.017443213294247917
10290,2024-06-18,711.010009765625,713.6799926757812,704.5700073242188,707.1500244140625,457100.0,0.005046374691703104,-1.0199480322633032,0.3102881506449413,87.82870811536142,54.26880413403519,-21.579854739983716,-25.007007802947555,-33.218535097423,-63.183988816911324,13.083364977686552,9.1099853515625,-1.007563020564703,24.081512451171875,-1.3359253205436517,49.4989502228874,11.372793565314169,36.79023133702958,-42.6249978591469,91.08818106811445,20.68654807591703,12.708718885857763,6,-15.25,-24.31500244140625,-35.345001220703125,-50.279998779296875,50.3800048828125,1,0.06745328515601257,1.5477188092367948,707.4400024414062,-1.0919308571853905,695.6900024414062,2.622663672482294,691.9600219726562,0.06745328515601257
10291,2024-06-20,706.510009765625,712.6699829101562,704.1300048828125,710.5700073242188,371600.0,-0.0063290248213008216,1.0678041247016574,-1.051816830587268,80.27951726955094,58.26198454423153,-15.467620016910473,-21.070654013345347,-28.38251807129268,-57.54413100081581,12.58679512380669,8.53997802734375,1.4342148239990138,19.253512573242233,-7.026130459079468,45.533155605563934,6.1136910570813825,32.39333408940308,-33.59549978221662,76.06816538152039,-0.5969344171461586,13.139821516160872,6,-10.75,-19.81500244140625,-30.66998291015625,-45.779998779296875,58.3499755859375,3,0.0736719750230228,-1.0199480322633032,711.010009765625,1.5477188092367948,707.4400024414062,-1.0919308571853905,695.6900024414062,0.0736719750230228
10292,2024-06-21,708.510009765625,711.0499877929688,703.9000244140625,709.0499877929688,632400.0,0.0028308162267416392,2.1497788473172634,0.13299959410093357,77.85492246439418,62.04240142385898,-14.902377363030496,-23.759557618561757,-29.79840623344262,-58.44797361273925,11.852429955287016,7.14996337890625,2.88664167801619,20.917510986328125,-6.299647186402467,48.13466915905872,7.308931899962772,34.52609007269348,-31.518951512979356,81.95466136629449,1.8291244286775594,13.608579086365308,6,-12.75,-21.81500244140625,-32.66998291015625,-47.779998779296875,57.65997314453125,4,0.08968112962633046,1.0678041247016574,706.510009765625,-1.0199480322633032,711.010009765625,1.5477188092367948,707.4400024414062,0.08968112962633046
10293,2024-06-24,711.0,713.0499877929688,706.5,709.010009765625,417800.0,0.0035144037487893076,1.151075387359939,-3.685317056629366,83.81900737430217,66.75288594787712,-14.38555505933357,-26.42869320469299,-31.668787500788994,-59.92493512481212,11.525372249078252,6.54998779296875,4.381807384412809,22.66100158691404,-6.298399389917677,51.620402563745756,8.181301098498238,37.14070207532984,-30.340048305040796,88.34785793138586,6.30168652352063,14.47970048841583,6,-14.25,-24.30499267578125,-30.877471923828125,-50.269989013671875,52.94000244140625,0,0.06334736712706568,2.1497788473172634,708.510009765625,1.0678041247016574,706.510009765625,-1.0199480322633032,711.010009765625,0.06334736712706568
10294,2024-06-25,714.9299926757812,719.97998046875,707.489990234375,716.4600219726562,293500.0,0.005527415859045259,1.9148351257032974,-0.7688627162311373,82.52166944989877,71.29495223919264,-15.079109933121003,-29.33286669208144,-34.8330411880637,-62.74106134028057,12.644172894834679,12.489990234375,6.601071808084384,24.98499450683596,-6.16320547347425,56.13319448714617,9.410894516680855,40.559094496991065,-30.968036882739852,68.59451744896641,-12.322428924409436,15.574099990155123,6,-13.08001708984375,-25.084991455078125,-32.01246643066406,-54.199981689453125,46.97998046875,1,0.05471863751410466,1.151075387359939,711.0,2.1497788473172634,708.510009765625,1.0678041247016574,706.510009765625,0.05471863751410466
10295,2024-06-26,707.47998046875,712.5499877929688,703.02001953125,710.8499755859375,416000.0,-0.010420617799440701,1.8153443923548502,2.2025690122865806,70.03897123185735,74.15636827209894,-4.929005163291549,-19.981428192722205,-26.569113898565888,-54.41628938931876,13.529371576661408,11.90997314453125,8.907540601620212,15.677484130859398,-14.97239387055265,46.327362132271446,0.3525451301533167,31.00242313156548,-19.19586171462356,26.297000057580465,-51.44067996083051,15.32493900070604,6,-5.6300048828125,-17.634979248046875,-22.679962158203125,-46.749969482421875,49.280029296875,2,0.06694188909110865,1.9148351257032974,714.9299926757812,1.151075387359939,711.0,2.1497788473172634,708.510009765625,0.06694188909110865
10296,2024-06-27,711.6400146484375,712.22998046875,705.5999755859375,708.3400268554688,367700.0,0.0058800733512363035,1.959876837559095,-0.9792262831890463,77.08986521339344,77.46572813775929,-6.8005173041902935,-21.45141724703217,-29.90943050990643,-57.69659503325397,13.926893273582161,6.6300048828125,11.602765650440574,17.4315185546875,-11.369334115552078,46.23237122492708,3.031092219567654,31.831944889807346,-19.55239248855628,50.82555997005815,-26.694184365174607,14.400426335119802,6,-9.135009765625,-21.795013427734375,-26.839996337890625,-50.910003662109375,28.19000244140625,3,0.06990894128483949,1.8153443923548502,707.47998046875,1.9148351257032974,714.9299926757812,1.151075387359939,711.0,0.06990894128483949
10297,2024-06-28,700.260009765625,714.7100219726562,694.2899780273438,712.0,2553500.0,-0.01599123805374325,1.3799537613373645,-3.55758595816302,63.74831501535852,77.92116024566528,6.571744359818808,-8.039727181528178,-17.88790824888929,-45.435345619720465,14.08403273786926,20.4200439453125,14.019258925275608,4.5000122070312045,-21.87631183762062,30.87633625168303,-8.688149815294764,17.688174229357173,19.719970703125,23.23873558166332,-53.94113837097757,13.188162022325917,6,5.069976806640625,-10.415008544921875,-15.459991455078125,-39.529998779296875,45.1400146484375,4,0.09225141331083431,1.959876837559095,711.6400146484375,1.8153443923548502,707.47998046875,1.9148351257032974,714.9299926757812,0.09225141331083431
10298,2024-07-01,694.0999755859375,709.3699951171875,692.8099975585938,704.27001953125,389900.0,-0.008796781329479697,-1.5976466758578431,0.8662736290473517,57.0979206167909,75.58654408343419,13.949447571749033,-0.6422421433101135,-10.949025710534443,-38.45718637848563,15.037259302595476,16.55999755859375,15.807849146609215,-2.466522216796875,-27.504962127717363,22.571917694123613,-14.985742172257119,10.052697738663369,25.366204833984398,4.747805810586472,-70.29906461043842,12.519219955460231,7,12.295013427734375,-4.254974365234375,-9.299957275390625,-33.369964599609375,46.09002685546875,0,0.10383231502548251,1.3799537613373645,700.260009765625,1.959876837559095,711.6400146484375,1.8153443923548502,707.47998046875,0.10383231502548251
10299,2024-07-02,704.3400268554688,704.6699829101562,688.8099975585938,691.760009765625,356700.0,0.014752991830732975,1.395780991411699,-1.2369678201481162,61.232403416894925,72.63139911693791,3.6022345840234493,-8.997366996536698,-20.238105768699597,-47.87081857355565,15.94531138903095,15.8599853515625,17.70747777038366,6.284027099609375,-16.699789711021253,29.267843910240003,-5.207881305705996,17.775935504924746,14.05990625000004,59.96144655540526,-13.81234745770925,11.491908405315327,7,0.054962158203125,-14.495025634765625,-18.185028076171875,-41.820037841796875,46.0899658203125,1,0.08461818626441264,-1.5976466758578431,694.0999755859375,1.3799537613373645,700.260009765625,1.959876837559095,711.6400146484375,0.08461818626441264
10300,2024-07-03,702.6699829101562,704.6099853515625,700.1500244140625,703.219970703125,207000.0,-0.0023710763007015467,1.6786414707014425,-0.04371916103458816,56.92725167939786,70.03670294025423,4.430777660074682,-6.047228331182282,-17.736493097888342,-45.30446297404251,16.567199780632084,4.4599609375,18.366636362834242,3.6044830322265398,-18.24432698433236,25.45329304878544,-7.31992197605291,14.52888804050599,13.954554062500051,53.51340651261,-17.72621555711074,10.924405008279441,7,1.725006103515625,-12.824981689453125,-17.35748291015625,-40.149993896484375,52.98004150390625,2,0.08430698859374708,1.395780991411699,704.3400268554688,-1.5976466758578431,694.0999755859375,1.3799537613373645,700.260009765625,0.08430698859374708
10301,2024-07-05,711.719970703125,712.9199829101562,697.77001953125,702.9000244140625,337800.0,0.012879428484318556,1.7005352829819178,-16.03662190655865,62.03698539783954,68.27915437730371,-4.2493193337689945,-13.765491682731295,-25.875482356799694,-53.413339481013054,17.234372274568262,15.14996337890625,16.88725475774504,11.36097106933596,-10.255458296938059,32.97740043560998,0.5527563861988938,22.169185752473027,3.235693904687537,88.45541138599162,18.131149326204806,10.808214683137015,7,-7.324981689453125,-21.874969482421875,-29.914962768554688,-47.824981689453125,43.9300537109375,4,0.063283371152286,1.6786414707014425,702.6699829101562,1.395780991411699,704.3400268554688,-1.5976466758578431,694.0999755859375,0.063283371152286
10302,2024-07-08,711.0399780273438,714.6199951171875,706.4199829101562,712.8300170898438,386800.0,-0.000955421659883271,2.054011047714305,-0.20295351058087555,59.71146791470696,65.60053888179314,-3.5455639987056884,-11.394357121439043,-24.20268608501351,-51.714304618876554,17.987617489640396,8.20001220703125,14.39994820837353,9.236480712890625,-11.078500215120243,29.551461640901493,-0.9210097511147524,19.393971176896002,-22.22998046875,86.12933968042263,18.42691006943315,10.15749046400541,7,-6.644989013671875,-20.93499755859375,-31.079971313476562,-46.4749755859375,44.61004638671875,0,0.04049004268701317,1.7005352829819178,711.719970703125,1.6786414707014425,702.6699829101562,1.395780991411699,704.3400268554688,0.04049004268701317
10303,2024-07-09,711.2999877929688,714.5599975585938,710.47998046875,714.3200073242188,202800.0,0.00036567531174025447,1.3314383370535714,1.6871249318057828,52.85754822524936,62.30452541238763,-4.200246214054118,-9.865956995546071,-23.48250777319049,-50.819988988734394,18.72602069973293,4.08001708984375,12.806138456882877,8.039990234374955,-10.442423724629407,26.522404193379316,-1.2012167451272262,17.281197213877135,-21.97379028320313,87.13673910010381,22.294520861581887,9.241206979502191,7,-9.53997802734375,-18.57000732421875,-31.339981079101562,-46.649993896484375,44.35003662109375,1,0.047940443141155864,2.054011047714305,711.0399780273438,1.7005352829819178,711.719970703125,1.6786414707014425,702.6699829101562,0.047940443141155864
10304,2024-07-10,715.760009765625,716.2000122070312,709.3099975585938,711.47998046875,274600.0,0.0062702404740577755,1.6705306238319415,-1.4172190784155214,53.47069106996326,60.46360539439941,-9.532603664668045,-12.477727673293089,-26.921899001633392,-54.19517076023703,19.823574888975653,6.8900146484375,11.544640743139894,10.920510864257835,-6.028473756059839,27.86949548457551,2.446018554099055,19.395003174416615,-25.927936303710908,97.61257397576476,34.599440723162445,8.474492310158812,7,-13.2550048828125,-20.355010986328125,-35.80000305175781,-51.110015869140625,39.8900146484375,2,0.03413154177722344,1.3314383370535714,711.2999877929688,2.054011047714305,711.0399780273438,1.7005352829819178,711.719970703125,0.03413154177722344
10305,2024-07-11,715.8800048828125,723.6400146484375,714.7100219726562,717.8300170898438,352800.0,0.00016764713807737586,-3.163188071762915,-0.4556072100849923,57.31457464184227,58.26635088644929,-9.315358062443693,-10.876897030719988,-25.98593183802643,-53.351940675099286,21.04702454862097,8.92999267578125,9.676866641065317,9.594006347656205,-5.792489390403489,24.980502085715898,1.9007584786263578,17.28725421668605,-24.993213871093758,70.0038220708074,8.28506789140173,7.693247869029848,7,-9.654998779296875,-17.834991455078125,-35.91999816894531,-49.360015869140625,39.77001953125,3,0.048262261213210644,1.6705306238319415,715.760009765625,1.3314383370535714,711.2999877929688,2.054011047714305,711.0399780273438,0.048262261213210644
10306,2024-07-12,721.760009765625,726.0,719.4500122070312,721.1699829101562,267400.0,0.008213673859734483,-2.250639889742075,-0.30257598046887224,59.752661352347964,57.822389368337,-15.208180045550648,-15.231785083607292,-30.47841490063638,-58.12319775500873,21.76638112248044,10.1199951171875,7.819232648251955,14.010009765625,-1.4172939565132765,29.437313487763276,6.296357904555862,21.72366162669414,-28.908025335703087,78.34531903154311,18.393705952057367,7.713651861069117,7,-14.355010986328125,-19.839996337890625,-41.80000305175781,-52.69500732421875,33.8900146484375,4,0.0469546860312231,-3.163188071762915,715.8800048828125,1.6705306238319415,715.760009765625,1.3314383370535714,711.2999877929688,0.0469546860312231
10307,2024-07-15,714.8499755859375,724.1900024414062,713.6699829101562,721.4099731445312,345100.0,-0.009573866778697537,-1.3587532929624688,-11.118133857453191,52.66065231072411,57.32935955655179,-6.717311683291541,-6.87125994645362,-22.401795493222608,-50.13302237711764,22.49518864757728,10.52001953125,6.969323277403305,5.955477905273483,-7.850674987265052,19.761630797812018,-0.9475985409957275,12.858554351542693,-19.346149910409395,33.19339255217609,-22.209311129631217,6.903076446269243,7,-7.444976806640625,-12.929962158203125,-34.88996887207031,-45.78497314453125,40.800048828125,0,,-2.250639889742075,721.760009765625,-3.163188071762915,715.8800048828125,1.6705306238319415,715.760009765625,
10308,2024-07-16,725.4500122070312,727.0399780273438,715.510009765625,715.510009765625,386200.0,0.014828337389821256,-1.3199125613268081,-1.515244838526596,56.65653279450794,56.82092948739769,-13.860235888544935,-15.944940950217983,-31.646110203133617,-59.64450057255567,23.10599395245916,12.19000244140625,5.54864738381923,15.06751403808596,0.8449205838270473,29.290107492344873,7.956217310956504,22.178810765215417,-27.506492585545402,91.03233180028091,35.757549382171945,7.11129672712943,7,-13.045013427734375,-23.010009765625,-47.85499572753906,-56.385009765625,30.20001220703125,1,,-1.3587532929624688,714.8499755859375,-2.250639889742075,721.760009765625,-3.163188071762915,715.8800048828125,
10309,2024-07-17,719.780029296875,726.5,719.4600219726562,723.8800048828125,545800.0,-0.00781581475601123,-1.9704609837754314,-0.4124722916423611,57.96220320125421,56.935924100937285,-6.4478209164906275,-9.805822632486866,-25.03713460255733,-53.04264142482566,22.86055627518888,7.03997802734375,5.572726092595076,8.780529785156205,-5.965615322087615,23.526674892400024,1.4074572315342948,16.153602338778114,-18.926863834803385,45.69969048727711,-12.693631541387454,7.373072553621902,7,-7.375030517578125,-17.34002685546875,-43.9625244140625,-50.71502685546875,35.8699951171875,2,,-1.3199125613268081,725.4500122070312,-1.3587532929624688,714.8499755859375,-2.250639889742075,721.760009765625,
10310,2024-07-18,758.969970703125,773.780029296875,741.6699829101562,769.72998046875,909200.0,0.05444710857639823,2.4050756624509715,2.6244082531931996,71.07860352695448,57.940548337505604,-41.13784220141133,-47.662161491116194,-63.18922804198746,-91.15916129679101,23.131766736616747,54.0,7.711532902615204,45.57247314453127,19.539943364952137,71.60500292411041,32.556208254741705,58.58873803432084,-55.49812398452616,75.36175816856088,15.349760419813414,13.016264889789595,7,-18.869964599609375,-32.169952392578125,-80.38746643066406,-81.77496337890625,-3.3199462890625,3,,-1.9704609837754314,719.780029296875,-1.3199125613268081,725.4500122070312,-1.3587532929624688,714.8499755859375,
10311,2024-07-19,758.5599975585938,768.7100219726562,754.8499755859375,758.75,545200.0,-0.000540170441989174,-2.642565546225227,0.017658203435209765,78.77587589571857,60.05881589095135,-37.30823888357213,-45.48482736239339,-61.95301770990022,-89.68066583811856,23.47000573738578,13.86004638671875,8.886883510063626,42.56000061035161,9.870733939143406,75.24926728155981,26.215367274747564,58.90463394595565,-46.651168930601784,74.679720523982,9.602395501154732,16.344633335604087,7,-17.014984130859375,-29.80999755859375,-79.84750366210938,-81.364990234375,-2.90997314453125,4,,2.4050756624509715,758.969970703125,-1.9704609837754314,719.780029296875,-1.3199125613268081,725.4500122070312,
10312,2024-07-22,772.0499877929688,772.0499877929688,759.6699829101562,765.6300048828125,412400.0,0.017783682606243634,2.856709606883111,-33.78894956633472,85.87865456414924,63.72782770638466,-46.07961077302332,-56.88712091710795,-74.37076607454742,-101.92039283340159,23.896205575771447,13.489990234375,11.241990924298761,52.87299194335935,11.938052899622107,93.8079309870966,32.40552242149067,73.34046146522803,-52.71661508471084,97.03099206448964,23.31765581740264,20.467469521868647,7,-30.504974365234375,-43.29998779296875,-90.68748474121094,-94.85498046875,-16.39996337890625,0,,-2.642565546225227,758.5599975585938,2.4050756624509715,758.969970703125,-1.9704609837754314,719.780029296875,
10313,2024-07-23,756.0399780273438,773.0,752.5700073242188,772.5700073242188,612300.0,-0.020737011875865963,1.349623400416962,-2.5747777724960783,72.59612768295871,65.85287621893973,-25.765327729704836,-39.34716879514849,-57.63652408469193,-84.78155904970504,23.923260750226476,20.42999267578125,12.211784395576728,34.610983276367165,-9.278867071305058,78.50083362403939,12.66605810253111,56.55590845020322,-30.173006528451765,67.3415889588406,-7.776200698151001,21.944925173836094,7,-12.314971923828125,-26.63494873046875,-73.3399658203125,-78.844970703125,-0.38995361328125,1,,2.856709606883111,772.0499877929688,-2.642565546225227,758.5599975585938,2.4050756624509715,758.969970703125,
10314,2024-07-24,754.0499877929688,767.5,751.5499877929688,759.8499755859375,585500.0,-0.002632123025514188,-1.9537093027855799,0.35087583263178107,72.39366196134014,67.52833036555059,-19.861349603222607,-36.12846185234582,-55.06009045935775,-81.62916599909931,23.453570998239336,15.95001220703125,13.677014822897036,30.664993286132812,-15.436470407936099,76.76645698020172,7.614261439098414,53.71572513316721,-22.433449358318853,38.55492680924023,-37.67240834068532,23.050731847034452,7,-10.324981689453125,-22.754974365234375,-70.52998352050781,-76.85498046875,1.60003662109375,2,,1.349623400416962,756.0399780273438,2.856709606883111,772.0499877929688,-2.642565546225227,758.5599975585938,
10315,2024-07-25,754.8400268554688,764.010009765625,753.2999877929688,757.0700073242188,321900.0,0.0010477277041172073,-3.0338620689655174,0.384480200364107,70.25175993455034,68.69489687468419,-16.252891829748933,-34.98202994683061,-54.91487623539217,-81.23641547660827,23.540239539550168,10.71002197265625,16.117912949064134,29.087030029296898,-18.418514076646147,76.59257413523994,5.334257976325375,52.83980208226842,-18.163869517351827,15.338168718717721,-56.8910238178573,23.75277205297151,7,-11.115020751953125,-23.545013427734375,-66.4375,-76.5,0.80999755859375,3,,-1.9537093027855799,754.0499877929688,1.349623400416962,756.0399780273438,2.856709606883111,772.0499877929688,
10316,2024-07-26,761.3900146484375,765.2899780273438,755.4000244140625,759.72998046875,266400.0,0.008677319113898685,1.090907917828017,-0.7444164659513904,72.41165715341377,70.88945296831638,-18.539849306587485,-39.646465036202244,-60.35652389063432,-86.56756908047032,23.65294019391785,10.449951171875,18.623062232240045,33.14951782226558,-16.41013697480639,82.70917261933755,8.369690423729594,57.929345220801565,-20.261392675269576,45.87422496777516,-23.58062844650688,24.779827398535982,7,-16.7449951171875,-30.095001220703125,-70.16250610351562,-80.22500610351562,-5.739990234375,4,,-3.0338620689655174,754.8400268554688,-1.9537093027855799,754.0499877929688,1.349623400416962,756.0399780273438,
10317,2024-07-29,764.8599853515625,768.3599853515625,760.0499877929688,763.0599975585938,232900.0,0.004557415564120815,-1.1253170781202437,1.0843076696815943,73.17812348290312,72.72518526702696,-15.835111002839653,-40.083736737498384,-62.80650014331286,-88.72468090595544,25.175457659516915,8.30999755859375,21.23041824766335,33.38948974609377,-16.906850004698867,83.68582949688641,8.241319870697453,58.53765962149009,-19.813194499549695,62.05123535655039,-4.953535886878015,25.14816987539631,7,-18.239959716796875,-33.564971923828125,-73.63247680664062,-83.69497680664062,-9.2099609375,0,,1.090907917828017,761.3900146484375,-3.0338620689655174,754.8400268554688,-1.9537093027855799,754.0499877929688,
10318,2024-07-30,766.1699829101562,771.8900146484375,761.75,767.8699951171875,425200.0,0.0017127285825935257,1.08212757157807,-0.9444576311417042,72.42636976165379,74.33231488484913,-12.026230516072928,-37.64781393822,-63.02736758022343,-88.70741971456027,26.998411176086968,10.1400146484375,23.501477172531395,31.095986938476585,-18.244874463442898,80.43684834039607,6.425556237516844,55.76641763943633,-17.675203444759973,71.87795385460208,8.38362250373995,24.670430700959763,7,-8.444976806640625,-34.874969482421875,-74.94247436523438,-85.00497436523438,-10.51995849609375,1,,-1.1253170781202437,764.8599853515625,1.090907917828017,761.3900146484375,-3.0338620689655174,754.8400268554688,
10319,2024-07-31,763.9400024414062,773.9500122070312,761.239990234375,771.22998046875,544300.0,-0.002910555775468837,-1.0031551658626445,4.288191577208918,70.98690968444541,74.3221266801259,-3.2110849742191476,-32.384167263863674,-59.736215188768256,-85.19086864706719,29.38028589691165,12.71002197265625,27.17538063549125,25.886007690429665,-22.834536956573857,74.60655233743319,1.525735366927961,50.24628001393137,-12.410992996232494,51.525433748115745,-10.685082077235478,24.360272323501736,7,-1.19000244140625,-32.55999755859375,-72.21749877929688,-82.77499389648438,-8.28997802734375,2,,1.08212757157807,766.1699829101562,-1.1253170781202437,764.8599853515625,1.090907917828017,761.3900146484375,
10320,2024-08-01,761.9099731445312,767.3200073242188,754.0599975585938,760.9000244140625,454200.0,-0.002657315090697443,1.2417566542670375,-0.138539338072154,68.14278204567405,73.14067180789873,-0.8047915112381361,-27.076707535977675,-56.818229997082994,-81.82495048036901,31.565868688690347,13.260009765625,29.965063281085236,20.893978881835892,-25.935263162991873,67.72322092666366,-2.5206421405780475,44.30859990424983,12.0400390625,39.46691706712328,-19.847449356644354,23.414621022413908,8,0.84002685546875,-30.52996826171875,-66.06248474121094,-77.594970703125,-6.25994873046875,3,,-1.0031551658626445,763.9400024414062,1.08212757157807,766.1699829101562,-1.1253170781202437,764.8599853515625,
10321,2024-08-02,756.760009765625,761.3900146484375,744.22998046875,756.219970703125,485100.0,-0.006759280703009463,2.502030343040781,0.5347192844624403,69.24422606515954,71.29240197467765,4.540471515762306,-19.372695353956715,-50.90211812949178,-75.34079330584962,32.727216050924675,17.67999267578125,33.30680837361717,13.49201354980471,-31.708898985599717,58.69292608520914,-9.108442717897447,36.09246981750687,17.19000244140625,42.16021506038818,-19.613168486586474,22.60045626770219,8,2.329986572265625,-25.3800048828125,-60.91252136230469,-72.44500732421875,-1.1099853515625,4,,1.2417566542670375,761.9099731445312,-1.0031551658626445,763.9400024414062,1.08212757157807,766.1699829101562,
10322,2024-08-05,739.8300170898438,764.9400024414062,735.6699829101562,764.9400024414062,576600.0,-0.022371679868528727,1.331345010476371,-46.49660940325497,56.240246386991586,69.4750818306813,18.349017831773153,-0.18470525742441168,-33.446225309864985,-57.197435001650206,33.51158576456697,29.27001953125,31.275411451137415,-4.877481079101585,-47.51811668538164,37.76315452717847,-26.197798882241614,16.442836724038443,32.93119384765623,10.867374597404254,-45.25496103273461,21.32031780314002,8,14.97998046875,-8.45001220703125,-43.65501403808594,-55.5150146484375,15.82000732421875,0,,2.502030343040781,756.760009765625,1.2417566542670375,761.9099731445312,-1.0031551658626445,763.9400024414062,
10323,2024-08-06,745.4000244140625,754.1500244140625,740.239990234375,740.239990234375,385900.0,0.007528766332202341,-4.391450403349815,-0.2054972994783691,61.12752926106662,68.22328930842869,12.416768289725383,-3.2348910257147736,-38.23036563254368,-61.45476167332663,34.338343792185874,14.32000732421875,28.60400283221395,-1.0124755859375227,-40.64988559084668,38.624934418971634,-20.831180588392158,18.806229416517112,25.135712841796817,25.418061800440068,-30.69984494659825,19.818705002454603,8,9.40997314453125,-14.02001953125,-47.812530517578125,-61.08502197265625,10.25,1,,1.331345010476371,739.8300170898438,2.502030343040781,756.760009765625,1.2417566542670375,761.9099731445312,
10324,2024-08-07,740.1900024414062,757.52001953125,739.3599853515625,750.5499877929688,300700.0,-0.00698956506843651,-2.021631392939838,-2.0077357999574175,38.42742235765539,64.6872517998848,17.270135382759918,4.1099244845859175,-31.851339545096153,-55.05153730040661,35.14936602508607,18.1600341796875,23.339373687239913,-7.443997192382767,-44.52752561901889,29.639531234253354,-25.985761405700828,11.097767020935294,28.25378955371093,14.281251325802135,-37.77476358460335,18.54176421331805,8,14.6199951171875,-8.80999755859375,-42.07000732421875,-55.875,15.46002197265625,2,,-4.391450403349815,745.4000244140625,1.331345010476371,739.8300170898438,2.502030343040781,756.760009765625,
10325,2024-08-08,750.4299926757812,753.489990234375,740.1900024414062,741.5900268554688,354400.0,0.013834272552452731,-1.2852183944208484,-0.8532797605721759,45.531489776255796,61.70056653575615,7.083724818791666,-3.5931760643238704,-40.376905125359826,-63.98962256243851,35.38093059018962,13.29998779296875,20.916182971972148,1.0684936523437045,-32.87250684255355,35.00949414724096,-15.902006595104922,18.03899389979233,16.04737077423829,50.427058136625234,1.1818645565201393,16.97050024744863,8,4.3800048828125,-14.569976806640625,-53.30999755859375,-66.114990234375,5.22003173828125,3,,-2.021631392939838,740.1900024414062,-4.391450403349815,745.4000244140625,1.331345010476371,739.8300170898438,
10326,2024-08-09,755.6500244140625,755.97998046875,743.8800048828125,747.489990234375,206700.0,0.006956054247869714,1.743775344968375,0.9230843586450695,40.084666893488134,58.023515803598926,1.0771203441764783,-6.476106095760429,-43.56696709822177,-67.82553767502714,35.50815814157122,12.0999755859375,18.69711141116261,4.594024658203125,-26.835885273580743,36.02393458998699,-11.120930307688809,20.30897962409506,8.978896203565228,68.26111435482525,24.02527937984962,15.714954965891932,8,-0.84002685546875,-19.790008544921875,-58.530029296875,-71.33502197265625,0.0,4,,-1.2852183944208484,750.4299926757812,-2.021631392939838,740.1900024414062,-4.391450403349815,745.4000244140625,